Aston Bay Holdings Ltd (OP: ATBHF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	0.0753	0.0785	0.0693	0.0693	6,300	-0.02(-19.70%)
Jan 30, 2024	0.1066	0.1066	0.0863	0.0863	23,350	-0.02(-20.75%)
Jan 29, 2024	0.1085	0.1089	0.0991	0.1089	58,700	+0.01(+7.40%)
Jan 26, 2024	0.0966	0.1026	0.0952	0.1014	54,387	+0.00(+2.84%)
Jan 25, 2024	0.0907	0.1086	0.0907	0.0986	76,036	+0.01(+17.10%)
Jan 24, 2024	0.0869	0.0869	0.0842	0.0842	2,500	-0.00(-3.00%)
Jan 23, 2024	0.0852	0.0895	0.0830	0.0868	24,000	+0.01(+7.03%)
Jan 22, 2024	0.0822	0.0825	0.0795	0.0811	50,313	-0.00(-1.10%)
Jan 19, 2024	0.0820	0.0820	0.0820	0.0820	20,000	+0.00(+5.40%)
Jan 18, 2024	0.0776	0.0792	0.0708	0.0778	48,541	-0.01(-10.98%)
Jan 17, 2024	0.0950	0.0977	0.0874	0.0874	86,628	-0.01(-8.00%)
Jan 16, 2024	0.0781	0.0950	0.0781	0.0950	57,500	+0.04(+61.84%)
Jan 12, 2024	0.0587	0.0587	0.0587	0.0587	20,000	+0.00(+5.58%)
Jan 11, 2024	0.0556	0.0565	0.0556	0.0556	10,300	-0.00(-1.24%)
Jan 10, 2024	0.0564	0.0565	0.0563	0.0563	2,000	+0.00(+0.54%)
Jan 09, 2024	0.0562	0.0562	0.0560	0.0560	10,400	-0.00(-3.11%)
Jan 08, 2024	0.0625	0.0625	0.0565	0.0578	11,100	-0.01(-9.12%)
Jan 05, 2024	0.0652	0.0652	0.0636	0.0636	4,300	+0.01(+12.57%)
Jan 04, 2024	0.0446	0.0650	0.0446	0.0565	183,050	+0.01(+20.73%)
Jan 03, 2024	0.0468	0.0468	0.0468	0.0468	100	-0.00(-5.45%)
Dec 29, 2023				0.0495	40	+0.00(+3.99%)
Dec 28, 2023	0.0476	0.0476	0.0476	0.0476	500	+0.00(+11.48%)
Dec 26, 2023				0.0427	0	-0.00(-8.37%)
Dec 22, 2023	0.0463	0.0466	0.0463	0.0466	15,000	-0.00(-5.48%)
Dec 21, 2023	0.0412	0.0493	0.0412	0.0493	1,131,000	+0.00(+9.56%)
Dec 19, 2023				0.0450	0	+0.00(+4.90%)
Dec 18, 2023	0.0438	0.0452	0.0429	0.0429	56,050	-0.00(-2.28%)
Dec 15, 2023	0.0448	0.0454	0.0439	0.0439	251,810	+0.00(+4.77%)
Dec 14, 2023	0.0434	0.0450	0.0419	0.0419	27,500	-0.00(-2.56%)
Dec 13, 2023	0.0446	0.0446	0.0430	0.0430	25,100	+0.00(+0.70%)
Dec 12, 2023	0.0426	0.0442	0.0426	0.0427	251,000	-0.00(-0.23%)
Dec 11, 2023	0.0425	0.0428	0.0425	0.0428	5,500	+0.00(+2.39%)
Dec 08, 2023	0.0431	0.0431	0.0415	0.0418	41,538	-0.00(-6.28%)
Dec 07, 2023	0.0441	0.0446	0.0441	0.0446	25,000	-0.00(-1.76%)
Dec 06, 2023	0.0450	0.0454	0.0450	0.0454	75,500	+0.00(+0.89%)
Dec 04, 2023				0.0450	0	-0.00(-4.46%)
Dec 01, 2023	0.0430	0.0486	0.0425	0.0471	34,722	+0.01(+13.77%)
Nov 29, 2023				0.0414	0	+0.00(+3.50%)
Nov 28, 2023	0.0393	0.0408	0.0393	0.0400	8,000	-0.00(-1.23%)
Nov 27, 2023	0.0385	0.0408	0.0385	0.0405	18,510	+0.00(+0.50%)
Nov 24, 2023	0.0387	0.0403	0.0387	0.0403	1,700	+0.00(+0.50%)
Nov 21, 2023				0.0401	0	+0.00(+10.16%)
Nov 20, 2023	0.0401	0.0401	0.0364	0.0364	12,005	-0.00(-9.00%)
Nov 17, 2023	0.0413	0.0413	0.0386	0.0400	253,400	-0.00(-4.76%)
Nov 16, 2023	0.0455	0.0460	0.0420	0.0420	318,600	-0.00(-5.83%)
Nov 15, 2023	0.0448	0.0448	0.0446	0.0446	25,000	-0.00(-3.04%)
Nov 14, 2023	0.0445	0.0470	0.0445	0.0460	463,200	+0.00(+6.98%)
Nov 13, 2023	0.0430	0.0430	0.0430	0.0430	10,000	-0.00(-2.05%)
Nov 10, 2023	0.0474	0.0474	0.0425	0.0439	11,900	+0.00(+3.29%)
Nov 09, 2023	0.0465	0.0465	0.0425	0.0425	36,600	-0.00(-9.77%)
Nov 08, 2023	0.0440	0.0472	0.0440	0.0471	116,800	+0.00(+0.21%)
Nov 07, 2023	0.0470	0.0470	0.0470	0.0470	44,500	-0.00(-1.47%)
Nov 06, 2023	0.0477	0.0477	0.0477	0.0477	2,272	-0.00(-0.63%)
Nov 03, 2023	0.0479	0.0480	0.0479	0.0480	20,000	+0.00(+6.90%)
Nov 02, 2023	0.0449	0.0449	0.0449	0.0449	100	+0.00(+7.67%)

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.