Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Aston Bay Holdings Ltd (TSV: BAY )

0.0750 -0.0100 (-11.76%)

Streaming Delayed Price Updated: 3:50 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	0.0900	0.0900	0.0750	0.0750	239,595	-0.01(-11.76%)
Nov 14, 2024	0.0850	0.0900	0.0850	0.0850	138,200	+0.00(+0.00%)
Nov 13, 2024	0.0850	0.0850	0.0850	0.0850	157,043	+0.00(+0.00%)
Nov 12, 2024	0.0900	0.0900	0.0850	0.0850	232,700	-0.00(-5.56%)
Nov 11, 2024	0.0850	0.0900	0.0850	0.0900	52,600	+0.00(+0.00%)
Nov 08, 2024	0.0900	0.0900	0.0900	0.0900	4,200	+0.00(+0.00%)
Nov 07, 2024	0.0900	0.0900	0.0900	0.0900	2,500	+0.00(+0.00%)
Nov 06, 2024	0.0950	0.0950	0.0900	0.0900	34,500	+0.00(+0.00%)
Nov 05, 2024	0.0950	0.0950	0.0900	0.0900	17,000	+0.00(+0.00%)
Nov 04, 2024	0.0850	0.0950	0.0850	0.0900	63,137	+0.00(+0.00%)
Nov 01, 2024	0.0900	0.0950	0.0900	0.0900	189,603	+0.00(+0.00%)
Oct 31, 2024	0.0850	0.0900	0.0800	0.0900	146,000	+0.00(+5.88%)
Oct 30, 2024	0.0950	0.0950	0.0800	0.0850	867,287	-0.01(-10.53%)
Oct 29, 2024	0.1000	0.1000	0.0950	0.0950	89,000	-0.01(-5.00%)
Oct 28, 2024	0.1000	0.1050	0.1000	0.1000	120,099	+0.00(+0.00%)
Oct 25, 2024	0.1000	0.1050	0.1000	0.1000	80,417	+0.00(+0.00%)
Oct 24, 2024	0.1050	0.1050	0.1000	0.1000	36,600	+0.00(+0.00%)
Oct 23, 2024	0.1050	0.1050	0.1000	0.1000	90,500	+0.00(+0.00%)
Oct 22, 2024	0.1050	0.1050	0.1000	0.1000	116,000	-0.00(-4.76%)
Oct 21, 2024	0.0950	0.1050	0.0950	0.1050	1,005,000	+0.00(+5.00%)
Oct 18, 2024	0.1000	0.1050	0.0950	0.1000	560,800	+0.00(+0.00%)
Oct 17, 2024	0.1050	0.1100	0.1000	0.1000	652,119	-0.00(-4.76%)
Oct 16, 2024	0.1000	0.1050	0.1000	0.1050	30,000	+0.00(+0.00%)
Oct 15, 2024	0.1050	0.1100	0.1050	0.1050	92,500	-0.01(-4.55%)
Oct 11, 2024				0.1100	0	+0.01(+4.76%)
Oct 10, 2024	0.1050	0.1050	0.1000	0.1050	125,000	+0.00(+0.00%)
Oct 09, 2024	0.1050	0.1050	0.1050	0.1050	143,500	+0.00(+0.00%)
Oct 08, 2024	0.1100	0.1100	0.1050	0.1050	145,090	+0.00(+0.00%)
Oct 07, 2024	0.1150	0.1150	0.1050	0.1050	199,150	-0.01(-4.55%)
Oct 04, 2024	0.1100	0.1150	0.1050	0.1100	34,900	-0.01(-4.35%)
Oct 03, 2024	0.1200	0.1200	0.1100	0.1150	173,000	+0.00(+0.00%)
Oct 02, 2024	0.1100	0.1150	0.1100	0.1150	122,400	+0.01(+9.52%)
Oct 01, 2024	0.1150	0.1150	0.1050	0.1050	72,500	-0.01(-4.55%)
Sep 30, 2024	0.1150	0.1150	0.1100	0.1100	192,472	-0.01(-4.35%)
Sep 27, 2024	0.1250	0.1300	0.1150	0.1150	689,180	+0.01(+9.52%)
Sep 26, 2024	0.1050	0.1100	0.1050	0.1050	91,000	+0.00(+0.00%)
Sep 25, 2024	0.1050	0.1100	0.1000	0.1050	207,500	+0.00(+5.00%)
Sep 24, 2024	0.1050	0.1100	0.1000	0.1000	164,000	-0.01(-9.09%)
Sep 23, 2024	0.1000	0.1100	0.1000	0.1100	185,400	+0.01(+15.79%)
Sep 20, 2024	0.1000	0.1000	0.0950	0.0950	400,040	+0.00(+0.00%)
Sep 19, 2024	0.1000	0.1000	0.0950	0.0950	75,000	+0.00(+0.00%)
Sep 18, 2024	0.1050	0.1050	0.0950	0.0950	947,487	-0.01(-13.64%)
Sep 17, 2024	0.1100	0.1100	0.1050	0.1100	29,923	+0.00(+0.00%)
Sep 16, 2024	0.1050	0.1100	0.1050	0.1100	64,200	+0.01(+4.76%)
Sep 13, 2024	0.1050	0.1050	0.1050	0.1050	123,500	+0.00(+0.00%)
Sep 12, 2024	0.1050	0.1050	0.1050	0.1050	10,000	+0.00(+0.00%)
Sep 11, 2024	0.1100	0.1100	0.1050	0.1050	104,500	-0.01(-4.55%)
Sep 10, 2024	0.1050	0.1150	0.1050	0.1100	186,000	+0.01(+4.76%)
Sep 09, 2024	0.1050	0.1100	0.1050	0.1050	95,005	-0.01(-4.55%)
Sep 06, 2024	0.1100	0.1100	0.1050	0.1100	63,500	+0.00(+0.00%)
Sep 05, 2024	0.1150	0.1150	0.1100	0.1100	105,500	-0.01(-4.35%)
Sep 04, 2024	0.1200	0.1200	0.1100	0.1150	188,000	-0.00(-4.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.