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 (OP:ATBHF)

0.0330 +0.0006 (+1.85%)
Streaming Delayed Price Updated: 10:44 AM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.0330 0.0330 0.0330 0.0330 20,000 +0.00(+1.85%)
Dec 23, 2025 0.0305 0.0335 0.0305 0.0324 176,000 +0.00(+0.00%)
Dec 22, 2025 0.0325 0.0325 0.0310 0.0324 48,000 -0.00(-7.43%)
Dec 19, 2025 0.0350 0.0350 0.0350 0.0350 2,500 +0.00(+7.36%)
Dec 17, 2025 0.0326 0 +0.00(+0.93%)
Dec 16, 2025 0.0323 0.0324 0.0323 0.0323 100,000 -0.00(-11.51%)
Dec 12, 2025 0.0365 0 +0.00(+1.39%)
Dec 09, 2025 0.0360 0 -0.00(-10.22%)
Dec 08, 2025 0.0371 0.0402 0.0345 0.0401 20,164 +0.00(+2.04%)
Dec 04, 2025 0.0393 0 -0.00(-4.38%)
Dec 01, 2025 0.0411 0 +0.01(+20.18%)
Nov 21, 2025 0.0342 0 -0.00(-8.80%)
Nov 20, 2025 0.0454 0.0454 0.0375 0.0375 5,100 -0.00(-6.25%)
Nov 19, 2025 0.0400 0.0400 0.0396 0.0400 100,000 +0.00(+0.76%)
Nov 18, 2025 0.0397 0.0397 0.0397 0.0397 100,000 +0.00(+1.79%)
Nov 17, 2025 0.0390 0.0411 0.0390 0.0390 29,355 -0.00(-2.50%)
Nov 13, 2025 0.0400 0 +0.00(+0.00%)
Nov 12, 2025 0.0400 0.0400 0.0400 0.0400 484,000 +0.00(+2.56%)
Nov 06, 2025 0.0390 0 -0.00(-5.11%)
Nov 03, 2025 0.0411 0 -0.00(-3.29%)
Oct 31, 2025 0.0429 0.0429 0.0425 0.0425 13,000 +0.00(+0.00%)
Oct 30, 2025 0.0425 0.0425 0.0425 0.0425 2,000 +0.00(+0.00%)
Oct 29, 2025 0.0441 0.0441 0.0425 0.0425 2,100 -0.00(-0.47%)
Oct 28, 2025 0.0427 0.0427 0.0427 0.0427 1,600 -0.00(-5.53%)
Oct 27, 2025 0.0448 0.0452 0.0426 0.0452 55,694 -0.00(-0.22%)
Oct 24, 2025 0.0451 0.0453 0.0451 0.0453 9,500 +0.00(+5.59%)
Oct 22, 2025 0.0429 0 -0.00(-5.71%)
Oct 21, 2025 0.0430 0.0455 0.0430 0.0455 12,100 -0.00(-4.21%)
Oct 20, 2025 0.0479 0.0497 0.0470 0.0475 46,450 +0.00(+10.72%)
Oct 17, 2025 0.0429 0.0429 0.0429 0.0429 3,500 -0.00(-8.14%)
Oct 16, 2025 0.0455 0.0481 0.0430 0.0467 185,920 +0.00(+2.86%)
Oct 15, 2025 0.0454 0.0454 0.0454 0.0454 100 +0.00(+1.79%)
Oct 14, 2025 0.0481 0.0481 0.0441 0.0446 67,885 -0.00(-3.67%)
Oct 13, 2025 0.0481 0.0481 0.0390 0.0463 17,725 +0.00(+2.89%)
Oct 10, 2025 0.0472 0.0472 0.0450 0.0450 4,100 +0.00(+8.43%)
Oct 08, 2025 0.0415 0 -0.01(-11.70%)
Oct 07, 2025 0.0470 0.0470 0.0470 0.0470 2,000 +0.01(+15.76%)
Oct 06, 2025 0.0390 0.0406 0.0390 0.0406 45,000 +0.01(+14.37%)
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.