Asian Television Network International Ltd (TSV: SAT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2016 | 1.450 | 1.450 | 1.420 | 1.420 | 1,300 | -0.06(-4.05%) |
| Aug 30, 2016 | 1.480 | 1.480 | 1.480 | 1.480 | 100 | +0.03(+2.07%) |
| Aug 29, 2016 | 1.450 | 1.450 | 1.450 | 1.450 | 1,400 | -0.03(-2.03%) |
| Aug 26, 2016 | 1.480 | 1.480 | 1.480 | 1.480 | 1,000 | +0.01(+0.68%) |
| Aug 24, 2016 | 1.470 | 1.470 | 1.470 | 0 | +0.00(+0.00%) | |
| Aug 19, 2016 | 1.470 | 1.470 | 1.470 | 0 | -0.07(-4.55%) | |
| Aug 16, 2016 | 1.540 | 1.540 | 1.540 | 0 | -0.06(-3.75%) | |
| Aug 12, 2016 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
| Aug 10, 2016 | 1.600 | 1.600 | 1.600 | 0 | +0.03(+1.91%) | |
| Aug 09, 2016 | 1.490 | 1.600 | 1.490 | 1.570 | 3,293 | +0.11(+7.53%) |
| Aug 08, 2016 | 1.500 | 1.500 | 1.460 | 1.460 | 5,000 | -0.04(-2.67%) |
| Aug 03, 2016 | 1.500 | 1.500 | 1.500 | 0 | -0.07(-4.46%) | |
| Aug 02, 2016 | 1.570 | 1.570 | 1.570 | 1.570 | 2,201 | +0.00(+0.00%) |
| Jul 29, 2016 | 1.570 | 1.570 | 1.570 | 0 | -0.03(-1.88%) | |
| Jul 22, 2016 | 1.600 | 1.600 | 1.600 | 0 | -0.01(-0.62%) | |
| Jul 21, 2016 | 1.610 | 1.610 | 1.610 | 1.610 | 300 | +0.00(+0.00%) |
| Jul 19, 2016 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.00%) | |
| Jul 18, 2016 | 1.610 | 1.610 | 1.610 | 1.610 | 1,500 | -0.08(-4.73%) |
| Jul 14, 2016 | 1.690 | 1.690 | 1.690 | 0 | +0.14(+9.03%) | |
| Jul 13, 2016 | 1.530 | 1.760 | 1.530 | 1.550 | 13,900 | +0.09(+6.16%) |
| Jul 12, 2016 | 1.500 | 1.500 | 1.460 | 1.460 | 2,100 | +0.01(+0.69%) |
| Jul 11, 2016 | 1.450 | 1.450 | 1.450 | 1.450 | 142 | +0.02(+1.40%) |
| Jul 07, 2016 | 1.430 | 1.430 | 1.430 | 0 | -0.07(-4.67%) | |
| Jul 04, 2016 | 1.500 | 1.500 | 1.500 | 0 | +0.04(+2.74%) | |
| Jun 30, 2016 | 1.460 | 1.460 | 1.460 | 0 | -0.22(-13.10%) | |
| Jun 29, 2016 | 1.600 | 1.680 | 1.600 | 1.680 | 300 | +0.00(+0.00%) |
| Jun 28, 2016 | 1.680 | 1.680 | 1.680 | 1.680 | 750 | +0.11(+7.01%) |
| Jun 24, 2016 | 1.570 | 1.570 | 1.570 | 0 | -0.08(-4.85%) | |
| Jun 23, 2016 | 1.660 | 1.770 | 1.650 | 1.650 | 7,600 | -0.06(-3.51%) |
| Jun 21, 2016 | 1.710 | 1.710 | 1.710 | 0 | +0.03(+1.79%) | |
| Jun 20, 2016 | 1.680 | 1.680 | 1.680 | 1.680 | 1,550 | +0.01(+0.60%) |
| Jun 17, 2016 | 1.700 | 1.700 | 1.670 | 1.670 | 7,382 | -0.06(-3.47%) |
| Jun 14, 2016 | 1.730 | 1.730 | 1.730 | 0 | -0.03(-1.70%) | |
| Jun 13, 2016 | 1.760 | 1.760 | 1.760 | 1.760 | 1,300 | +0.00(+0.00%) |
| Jun 10, 2016 | 1.780 | 1.780 | 1.760 | 1.760 | 1,350 | -0.10(-5.38%) |
| Jun 08, 2016 | 1.860 | 1.860 | 1.860 | 0 | +0.06(+3.33%) | |
| Jun 07, 2016 | 1.800 | 1.800 | 1.800 | 1.800 | 2,800 | +0.02(+1.12%) |
| Jun 06, 2016 | 1.800 | 1.800 | 1.780 | 1.780 | 1,400 | -0.04(-2.20%) |
| Jun 02, 2016 | 1.820 | 1.820 | 1.820 | 0 | -0.01(-0.55%) |
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.
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.