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 Hodgs Ltd Ord (TSV:BAY)

0.0600 UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EST, Feb 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 10, 2026 0.0600 0.0600 0.0600 0.0600 18,600 +0.00(+0.00%)
Feb 09, 2026 0.0600 0.0600 0.0600 0.0600 28,300 +0.00(+0.00%)
Feb 06, 2026 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Feb 05, 2026 0.0650 0.0650 0.0500 0.0600 1,014,949 -0.01(-7.69%)
Feb 04, 2026 0.0650 0.0650 0.0650 0.0650 3,800 +0.01(+8.33%)
Feb 03, 2026 0.0650 0.0650 0.0600 0.0600 67,100 +0.00(+0.00%)
Feb 02, 2026 0.0700 0.0700 0.0600 0.0600 231,433 -0.01(-7.69%)
Jan 30, 2026 0.0700 0.0700 0.0650 0.0650 91,415 -0.01(-7.14%)
Jan 29, 2026 0.0700 0.0750 0.0700 0.0700 657,931 +0.00(+0.00%)
Jan 28, 2026 0.0700 0.0700 0.0700 0.0700 42,801 +0.00(+0.00%)
Jan 27, 2026 0.0700 0.0700 0.0700 0.0700 22,000 +0.00(+0.00%)
Jan 26, 2026 0.0700 0.0700 0.0650 0.0700 54,658 +0.00(+0.00%)
Jan 23, 2026 0.0700 0.0700 0.0650 0.0700 134,200 +0.00(+0.00%)
Jan 22, 2026 0.0750 0.0750 0.0700 0.0700 136,532 -0.00(-6.67%)
Jan 21, 2026 0.0700 0.0750 0.0700 0.0750 397,459 +0.01(+15.38%)
Jan 20, 2026 0.0700 0.0700 0.0650 0.0650 175,997 +0.00(+0.00%)
Jan 19, 2026 0.0700 0.0700 0.0650 0.0650 800,208 -0.01(-7.14%)
Jan 16, 2026 0.0650 0.0700 0.0650 0.0700 771,003 +0.01(+7.69%)
Jan 15, 2026 0.0650 0.0700 0.0650 0.0650 196,000 +0.00(+0.00%)
Jan 14, 2026 0.0650 0.0650 0.0600 0.0650 457,368 +0.00(+0.00%)
Jan 13, 2026 0.0700 0.0700 0.0650 0.0650 46,046 +0.00(+0.00%)
Jan 12, 2026 0.0650 0.0650 0.0600 0.0650 374,334 +0.00(+0.00%)
Jan 09, 2026 0.0650 0.0700 0.0650 0.0650 392,386 +0.00(+0.00%)
Jan 08, 2026 0.0550 0.0650 0.0550 0.0650 1,247,825 +0.01(+8.33%)
Jan 07, 2026 0.0600 0.0600 0.0550 0.0600 253,300 +0.00(+0.00%)
Jan 06, 2026 0.0550 0.0600 0.0550 0.0600 532,050 +0.00(+9.09%)
Jan 05, 2026 0.0500 0.0550 0.0500 0.0550 476,794 +0.01(+22.22%)
Jan 02, 2026 0.0500 0.0500 0.0450 0.0450 239,050 +0.00(+0.00%)
Dec 31, 2025 0.0450 0 +0.00(+0.00%)
Dec 30, 2025 0.0500 0.0500 0.0450 0.0450 198,000 +0.00(+0.00%)
Dec 29, 2025 0.0500 0.0500 0.0450 0.0450 1,028,300 -0.01(-10.00%)
Dec 24, 2025 0.0500 0 +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%)
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.