AABB

Asia Broadband (PK) Historical Data

AABB Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 0.0041 -0.0007 -14.58% 0.00469 0.0049 0.0041 27,330,815
Aug 06 2020 0.0048 0.0005 11.63% 0.00415 0.0055 0.004 52,107,122
Aug 05 2020 0.0043 0.00 +0.00% 0.0042 0.0044 0.0039 0
Aug 05 2020 0.0043 0.0003 7.5% 0.0042 0.0044 0.0039 22,991,335
Aug 04 2020 0.004 -0.0003 -6.98% 0.0045 0.0046 0.0035 41,509,705
Aug 03 2020 0.0043 0.0001 2.38% 0.0044 0.0047 0.0036 38,871,695
Jul 31 2020 0.0042 0.00 +0.00% 0.0036 0.0047 0.0035 0
Jul 31 2020 0.0042 0.0005 13.51% 0.0036 0.0047 0.0035 50,282,492
Jul 30 2020 0.0037 0.00 0.0% 0.0038 0.0043 0.0035 21,039,193
Jul 29 2020 0.0037 0.00 +0.00% 0.0041 0.0041 0.0036 0
Jul 29 2020 0.0037 -0.0003 -7.5% 0.0041 0.0041 0.0036 17,602,923
Jul 28 2020 0.004 -0.00005 -1.23% 0.0045 0.0045 0.0035 26,505,476
Jul 27 2020 0.00405 0.00015 3.85% 0.0041 0.0045 0.0038 15,449,274
Jul 24 2020 0.0039 0.00 +0.00% 0.0041 0.0047 0.0038 0
Jul 24 2020 0.0039 -0.0004 -9.3% 0.0041 0.0047 0.0038 10,520,543
Jul 23 2020 0.0043 -0.0004 -8.51% 0.0047 0.0048 0.0039 14,468,706
Jul 22 2020 0.0047 0.00 +0.00% 0.0045 0.0047 0.0039 0
Jul 22 2020 0.0047 0.0005 11.9% 0.0045 0.0047 0.0039 16,710,873
Jul 21 2020 0.0042 0.0001 2.44% 0.0046 0.00565 0.0041 35,764,419
Jul 20 2020 0.0041 0.00 +0.00% 0.0055 0.0055 0.0039 0
Jul 20 2020 0.0041 -0.0013 -24.07% 0.0055 0.0055 0.0039 26,479,411
Jul 17 2020 0.0054 0.0002 3.85% 0.0058 0.006 0.0048 28,563,374
Jul 16 2020 0.0052 -0.0009 -14.75% 0.0063 0.0067 0.00498 31,227,575
Jul 15 2020 0.0061 -0.0022 -26.51% 0.00865 0.0088 0.0051 39,999,810
Jul 14 2020 0.0083 0.00 +0.00% 0.009 0.0124 0.0076 0
Jul 14 2020 0.0083 -0.0002 -2.35% 0.009 0.0124 0.0076 79,409,675
Jul 13 2020 0.0085 0.0027 46.55% 0.00585 0.0097 0.00585 42,556,781
Jul 10 2020 0.0058 -0.0013 -18.31% 0.00724 0.0078 0.0056 32,369,927
Jul 09 2020 0.0071 0.0029 69.05% 0.0045 0.009 0.004 124,061,550
Jul 08 2020 0.0042 0.00 +0.00% 0.0024 0.0045 0.0023 0
Jul 08 2020 0.0042 0.00185 78.72% 0.0024 0.0045 0.0023 64,425,241
Jul 07 2020 0.00235 0.00005 2.17% 0.0024 0.0025 0.0021 16,269,846
Jul 06 2020 0.0023 0.00 +0.00% 0.003 0.003 0.0023 0
Jul 06 2020 0.0023 -0.0002 -8.0% 0.003 0.003 0.0023 12,125,317
Jul 03 2020 0.0025 0.00 +0.00% 0.0026 0.0032 0.0023 0
Jul 02 2020 0.0025 0.00 +0.00% 0.0026 0.0032 0.0023 0
Jul 02 2020 0.0025 -0.00025 -9.09% 0.0026 0.0032 0.0023 13,650,176
Jul 01 2020 0.00275 -0.00025 -8.33% 0.0036 0.0036 0.0023 21,060,350
Jun 30 2020 0.003 0.00 0.0% 0.0035 0.0035 0.0025 14,067,678
Jun 29 2020 0.003 0.0002 7.14% 0.0031 0.0034 0.0026 11,724,410
Jun 26 2020 0.0028 0.0005 21.74% 0.0025 0.0031 0.0023 11,936,152
Jun 25 2020 0.0023 -0.0005 -17.86% 0.0027 0.0027 0.0023 5,430,347
Jun 24 2020 0.0028 0.00 +0.00% 0.0029 0.0029 0.0023 0
Jun 24 2020 0.0028 0.0002 7.69% 0.0029 0.0029 0.0023 1,071,884
Jun 23 2020 0.0026 0.00 +0.00% 0.0026 0.0029 0.0022 0
Jun 23 2020 0.0026 0.0003 13.04% 0.0026 0.0029 0.0022 3,082,620
Jun 22 2020 0.0023 0.00 0.0% 0.0024 0.0025 0.00229 1,524,499
Jun 19 2020 0.0023 -0.0002 -8.0% 0.0025 0.0026 0.0019 6,095,969
Jun 18 2020 0.0025 -0.0002 -7.41% 0.0029 0.003 0.00245 2,252,187
Jun 17 2020 0.0027 0.00 +0.00% 0.0026 0.0029 0.0022 0
Jun 17 2020 0.0027 0.0003 12.5% 0.0026 0.0029 0.0022 3,868,281
Jun 16 2020 0.0024 0.00 +0.00% 0.0026 0.0027 0.0023 0
Jun 16 2020 0.0024 -0.0002 -7.69% 0.0026 0.0027 0.0023 1,969,477
Jun 15 2020 0.0026 0.00 0.0% 0.00245 0.0027 0.0023 3,344,063
Jun 12 2020 0.0026 0.0002 8.34% 0.0024 0.0028 0.0024 1,677,304
Jun 11 2020 0.0024 -0.0001 -4.0% 0.0025 0.0025 0.0024 2,415,234
Jun 10 2020 0.0025 0.00 0.0% 0.0025 0.0027 0.0024 1,202,740
Jun 09 2020 0.0025 -0.0003 -10.71% 0.0026 0.0028 0.0023 1,522,266
Jun 08 2020 0.0028 0.00 +0.00% 0.0029 0.0029 0.0023 0
Jun 08 2020 0.0028 0.00005 1.82% 0.0029 0.0029 0.0023 4,216,991
Jun 05 2020 0.00275 0.00 +0.00% 0.0029 0.0029 0.0025 0
Jun 05 2020 0.00275 -0.00005 -1.79% 0.0029 0.0029 0.0025 3,261,017
Jun 04 2020 0.0028 -0.0001 -3.45% 0.0029 0.0031 0.0028 3,233,901
Jun 03 2020 0.0029 0.00 +0.00% 0.003 0.003 0.0025 0
Jun 03 2020 0.0029 0.0003 11.53% 0.003 0.003 0.0025 4,537,722
Jun 02 2020 0.0026 -0.0002 -7.14% 0.00275 0.003 0.0025 2,895,146
Jun 01 2020 0.0028 0.0004 16.67% 0.0029 0.003 0.0023 9,998,313
May 29 2020 0.0024 0.00 +0.00% 0.0028 0.0028 0.0023 0
May 29 2020 0.0024 -0.0001 -4.0% 0.0028 0.0028 0.0023 8,912,436
May 28 2020 0.0025 -0.001 -28.57% 0.0025 0.0034 0.0025 6,138,887
May 27 2020 0.0035 0.0004 12.9% 0.0033 0.0035 0.0028 3,706,659
May 26 2020 0.0031 0.00 +0.00% 0.0035 0.0035 0.0028 0
May 26 2020 0.0031 0.00 0.0% 0.0035 0.0035 0.0028 3,853,853
May 25 2020 0.0031 0.00 +0.00% 0.0037 0.0037 0.0026 0
May 22 2020 0.0031 -0.00024 -7.19% 0.0037 0.0037 0.0026 4,834,131
May 21 2020 0.00334 -0.00046 -12.11% 0.004 0.004 0.0032 5,726,861
May 20 2020 0.0038 0.00 +0.00% 0.0038 0.004 0.003 0
May 20 2020 0.0038 0.0001 2.7% 0.0038 0.004 0.003 13,089,427
May 19 2020 0.0037 0.00 +0.00% 0.0025 0.0037 0.0022 0
May 19 2020 0.0037 0.0013 54.17% 0.0025 0.0037 0.0022 22,792,109
May 18 2020 0.0024 0.00 0.0% 0.00265 0.0027 0.0021 3,445,222
May 15 2020 0.0024 0.00 +0.00% 0.0025 0.0027 0.0022 0
May 15 2020 0.0024 0.0001 4.35% 0.0025 0.0027 0.0022 7,929,521
May 14 2020 0.0023 0.0002 9.52% 0.0024 0.0024 0.002 7,060,785
May 13 2020 0.0021 0.00 +0.00% 0.0026 0.0028 0.0021 0
May 13 2020 0.0021 -0.0005 -19.23% 0.0026 0.0028 0.0021 5,737,980
May 12 2020 0.0026 0.0001 4.0% 0.0028 0.0031 0.0022 7,294,918
May 11 2020 0.0025 0.00 +0.00% 0.0023 0.0033 0.0021 0
May 11 2020 0.0025 0.0003 13.64% 0.0023 0.0033 0.0021 20,574,853


Your Recent History
USOTC
AABB
Asia Broad..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.