ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Aston Bay Holdings Ltd (TSV:BAY)

0.0500 UNCHANGED
Streaming Delayed Price Updated: 11:01 AM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.0450 0.0500 0.0400 0.0500 355,915 +0.01(+11.11%)
Dec 23, 2025 0.0400 0.0450 0.0400 0.0450 381,222 +0.00(+0.00%)
Dec 22, 2025 0.0400 0.0450 0.0400 0.0450 104,256 +0.00(+0.00%)
Dec 19, 2025 0.0500 0.0500 0.0400 0.0450 381,000 +0.00(+0.00%)
Dec 18, 2025 0.0500 0.0500 0.0450 0.0450 196,829 +0.00(+0.00%)
Dec 17, 2025 0.0500 0.0500 0.0450 0.0450 281,000 +0.00(+0.00%)
Dec 16, 2025 0.0500 0.0500 0.0450 0.0450 100,000 -0.01(-10.00%)
Dec 15, 2025 0.0500 0.0500 0.0500 0.0500 2,050 +0.00(+0.00%)
Dec 12, 2025 0.0500 0.0500 0.0450 0.0500 152,000 +0.00(+0.00%)
Dec 11, 2025 0.0500 0.0500 0.0500 0.0500 105,000 +0.00(+0.00%)
Dec 10, 2025 0.0500 0.0500 0.0450 0.0500 49,500 +0.00(+0.00%)
Dec 09, 2025 0.0500 0.0500 0.0450 0.0500 437,402 +0.00(+0.00%)
Dec 08, 2025 0.0500 0.0500 0.0500 0.0500 143,373 -0.00(-9.09%)
Dec 05, 2025 0.0550 0.0550 0.0500 0.0550 311,000 +0.00(+0.00%)
Dec 04, 2025 0.0550 0.0550 0.0500 0.0550 488,000 +0.00(+10.00%)
Dec 03, 2025 0.0550 0.0550 0.0500 0.0500 185,000 -0.00(-9.09%)
Dec 02, 2025 0.0550 0.0550 0.0500 0.0550 70,000 +0.00(+0.00%)
Dec 01, 2025 0.0550 0.0550 0.0500 0.0550 215,435 +0.00(+0.00%)
Nov 28, 2025 0.0550 0.0550 0.0500 0.0550 231,100 +0.00(+10.00%)
Nov 27, 2025 0.0550 0.0550 0.0500 0.0500 69,000 -0.00(-9.09%)
Nov 26, 2025 0.0550 0.0550 0.0500 0.0550 99,000 +0.00(+0.00%)
Nov 25, 2025 0.0500 0.0550 0.0500 0.0550 13,600 +0.00(+0.00%)
Nov 24, 2025 0.0500 0.0550 0.0500 0.0550 22,500 +0.00(+0.00%)
Nov 21, 2025 0.0550 0.0550 0.0500 0.0550 17,000 +0.00(+10.00%)
Nov 20, 2025 0.0550 0.0550 0.0500 0.0500 149,000 +0.00(+0.00%)
Nov 19, 2025 0.0500 0.0550 0.0500 0.0500 106,823 -0.00(-9.09%)
Nov 18, 2025 0.0550 0.0550 0.0550 0.0550 170,501 +0.00(+0.00%)
Nov 17, 2025 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Nov 14, 2025 0.0500 0.0500 0.0500 0.0500 12,000 -0.00(-9.09%)
Nov 13, 2025 0.0550 0.0550 0.0500 0.0550 150,500 -0.00(-8.33%)
Nov 12, 2025 0.0550 0.0600 0.0550 0.0600 354,500 +0.00(+9.09%)
Nov 11, 2025 0.0500 0.0550 0.0500 0.0550 98,655 +0.00(+0.00%)
Nov 10, 2025 0.0550 0.0550 0.0500 0.0550 39,000 +0.00(+0.00%)
Nov 07, 2025 0.0550 0.0550 0.0550 0.0550 42,000 +0.00(+0.00%)
Nov 06, 2025 0.0550 0.0550 0.0500 0.0550 554,700 -0.00(-8.33%)
Nov 05, 2025 0.0600 0.0600 0.0600 0.0600 14,000 +0.00(+0.00%)
Nov 04, 2025 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+0.00%)
Nov 03, 2025 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Oct 31, 2025 0.0600 0.0600 0.0600 0.0600 62,000 +0.00(+0.00%)
Oct 30, 2025 0.0600 0.0600 0.0550 0.0600 66,000 +0.00(+0.00%)
Oct 29, 2025 0.0600 0.0600 0.0600 0.0600 137,000 -0.01(-7.69%)
Oct 28, 2025 0.0550 0.0650 0.0550 0.0650 191,000 +0.01(+8.33%)
Oct 27, 2025 0.0600 0.0600 0.0600 0.0600 395,160 -0.01(-7.69%)
Oct 24, 2025 0.0650 0.0650 0.0650 0.0650 52,459 +0.00(+0.00%)
Oct 23, 2025 0.0650 0.0650 0.0650 0.0650 143,705 +0.01(+8.33%)
Oct 22, 2025 0.0600 0.0650 0.0600 0.0600 327,725 +0.00(+0.00%)
Oct 21, 2025 0.0650 0.0700 0.0600 0.0600 327,000 -0.01(-14.29%)
Oct 20, 2025 0.0700 0.0750 0.0650 0.0700 1,415,959 +0.01(+16.67%)
Oct 17, 2025 0.0650 0.0650 0.0600 0.0600 350,092 -0.01(-7.69%)
Oct 16, 2025 0.0650 0.0650 0.0650 0.0650 292,330 +0.01(+8.33%)
Oct 15, 2025 0.0650 0.0650 0.0600 0.0600 93,625 -0.01(-7.69%)
Oct 14, 2025 0.0650 0.0650 0.0650 0.0650 115,500 +0.01(+8.33%)
Oct 10, 2025 0.0600 0 -0.01(-7.69%)
Oct 09, 2025 0.0650 0.0650 0.0600 0.0650 31,820 +0.00(+0.00%)
Oct 08, 2025 0.0600 0.0650 0.0600 0.0650 546,600 +0.01(+8.33%)
Oct 07, 2025 0.0550 0.0600 0.0550 0.0600 95,400 +0.00(+0.00%)
Oct 06, 2025 0.0550 0.0600 0.0550 0.0600 41,666 +0.00(+0.00%)
Oct 03, 2025 0.0600 0.0600 0.0600 0.0600 84,000 +0.00(+9.09%)
Oct 02, 2025 0.0600 0.0600 0.0550 0.0550 12,000 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.