Asia Broadband (PK) Historical Data - AABB

AABB Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2019 0.0072 0.00247 52.22% 0.005 0.0095 0.0048 25,000,306
Dec 03 2019 0.00473 0.00153 47.81% 0.0037 0.0069 0.003 16,106,028
Dec 02 2019 0.0032 0.0002 6.67% 0.0032 0.0032 0.0026 2,700,375
Nov 29 2019 0.003 0.00 +0.00% 0.0032 0.0033 0.0026 0
Nov 29 2019 0.003 0.0001 3.45% 0.0032 0.0033 0.0026 1,383,700
Nov 28 2019 0.0029 0.00 +0.00% 0.003 0.0032 0.0024 0
Nov 27 2019 0.0029 -0.0001 -3.33% 0.003 0.0032 0.0024 2,999,342
Nov 26 2019 0.003 0.0002 7.14% 0.003 0.0035 0.0027 3,317,801
Nov 25 2019 0.0028 0.00 +0.00% 0.0028 0.0029 0.0027 0
Nov 25 2019 0.0028 -0.0001 -3.45% 0.0028 0.0029 0.0027 1,237,639
Nov 22 2019 0.0029 -0.0001 -3.33% 0.003 0.003 0.0027 1,864,900
Nov 21 2019 0.003 -0.0006 -16.67% 0.0035 0.0036 0.00275 3,494,726
Nov 20 2019 0.0036 0.00 0.0% 0.0033 0.0037 0.0031 1,304,639
Nov 19 2019 0.0036 0.00 +0.00% 0.0039 0.0044 0.0034 0
Nov 19 2019 0.0036 -0.0002 -5.26% 0.0039 0.0044 0.0034 6,117,099
Nov 18 2019 0.0038 0.00 0.0% 0.0038 0.004 0.0035 781,296
Nov 15 2019 0.0038 -0.0004 -9.52% 0.0042 0.0042 0.0033 5,231,175
Nov 14 2019 0.0042 0.00 0.0% 0.0041 0.0044 0.004 6,327,525
Nov 13 2019 0.0042 0.00 +0.00% 0.0045 0.0048 0.004 0
Nov 13 2019 0.0042 -0.0008 -16.0% 0.0045 0.0048 0.004 3,094,092
Nov 12 2019 0.005 0.0004 8.7% 0.0047 0.005312 0.0041 2,739,103
Nov 11 2019 0.0046 0.00 +0.00% 0.0054 0.0054 0.0043 0
Nov 11 2019 0.0046 -0.0007 -13.21% 0.0054 0.0054 0.0043 1,354,094
Nov 08 2019 0.0053 0.00 +0.00% 0.0043 0.0067 0.0041 0
Nov 08 2019 0.0053 0.0009 20.45% 0.0043 0.0067 0.0041 13,153,474
Nov 07 2019 0.0044 -0.0002 -4.35% 0.0043 0.0047 0.0041 2,653,138
Nov 06 2019 0.0046 -0.00008 -1.71% 0.00515 0.0053 0.0043 1,734,351
Nov 05 2019 0.00468 0.00 +0.00% 0.0053 0.0053 0.0042 0
Nov 05 2019 0.00468 0.00008 1.74% 0.0053 0.0053 0.0042 2,242,127
Nov 04 2019 0.0046 -0.0006 -11.54% 0.0057 0.0057 0.0045 1,675,400
Nov 01 2019 0.0052 0.00 +0.00% 0.0063 0.0063 0.0046 0
Nov 01 2019 0.0052 0.0002 4.0% 0.0063 0.0063 0.0046 2,409,656
Oct 31 2019 0.005 0.00 +0.00% 0.0061 0.0068 0.005 0
Oct 31 2019 0.005 -0.0013 -20.63% 0.0061 0.0068 0.005 3,507,847
Oct 30 2019 0.0063 0.00 0.0% 0.006 0.0063 0.0051 1,982,936
Oct 29 2019 0.0063 0.00 +0.00% 0.0062 0.0067 0.00576 0
Oct 29 2019 0.0063 0.0002 3.28% 0.0062 0.0067 0.00576 1,533,167
Oct 28 2019 0.0061 0.00015 2.52% 0.006 0.0061 0.0055 539,629
Oct 25 2019 0.00595 -0.00055 -8.46% 0.0065 0.0065 0.0055 667,690
Oct 24 2019 0.0065 0.00 +0.00% 0.0061 0.0067 0.0057 0
Oct 24 2019 0.0065 -0.001 -13.33% 0.0061 0.0067 0.0057 1,360,999
Oct 23 2019 0.0075 -0.00012 -1.57% 0.007 0.0075 0.0061 1,157,466
Oct 22 2019 0.00762 0.00 +0.00% 0.006 0.0083 0.006 0
Oct 22 2019 0.00762 0.00142 22.9% 0.006 0.0083 0.006 1,638,531
Oct 21 2019 0.0062 -0.0009 -12.68% 0.0074 0.0074 0.0062 731,900
Oct 18 2019 0.0071 0.00 +0.00% 0.0082 0.0088 0.0067 0
Oct 18 2019 0.0071 -0.0009 -11.25% 0.0082 0.0088 0.0067 1,036,300
Oct 17 2019 0.008 0.002 33.33% 0.009 0.009 0.00596 1,328,604
Oct 16 2019 0.006 -0.0007 -10.45% 0.0067 0.007 0.0058 1,332,231
Oct 15 2019 0.0067 -0.0015 -18.29% 0.0075 0.00765 0.0063 493,474
Oct 14 2019 0.0082 0.00 +0.00% 0.0082 0.0082 0.007 0
Oct 14 2019 0.0082 0.00 0.0% 0.0082 0.0082 0.007 467,425
Oct 11 2019 0.0082 0.0002 2.5% 0.0081 0.0082 0.0061 802,600
Oct 10 2019 0.008 0.00 +0.00% 0.0093 0.0095 0.008 0
Oct 10 2019 0.008 -0.001 -11.11% 0.0093 0.0095 0.008 887,938
Oct 09 2019 0.009 -0.0005 -5.26% 0.0095 0.0095 0.009 567,502
Oct 08 2019 0.0095 0.00 +0.00% 0.009 0.0095 0.0089 0
Oct 08 2019 0.0095 0.0006 6.74% 0.009 0.0095 0.0089 385,611
Oct 07 2019 0.0089 -0.0001 -1.11% 0.01 0.01 0.0089 365,500
Oct 04 2019 0.009 -0.0008 -8.16% 0.0099 0.0105 0.009 1,513,499
Oct 03 2019 0.0098 0.00 +0.00% 0.009 0.012 0.0088 0
Oct 03 2019 0.0098 -0.0002 -2.0% 0.009 0.012 0.0088 731,006
Oct 02 2019 0.01 0.00 0.0% 0.009 0.0105 0.0088 952,450
Oct 01 2019 0.01 0.00 +0.00% 0.0119 0.0119 0.00876 0
Oct 01 2019 0.01 -0.0015 -13.04% 0.0119 0.0119 0.00876 579,730
Sep 30 2019 0.0115 0.00 0.0% 0.012 0.012 0.0086 600,400
Sep 27 2019 0.0115 0.0014 13.86% 0.01 0.0115 0.0096 1,773,006
Sep 26 2019 0.0101 0.0008 8.6% 0.0085 0.0101 0.00845 1,384,011
Sep 25 2019 0.0093 0.00 +0.00% 0.0099 0.0099 0.0087 0
Sep 25 2019 0.0093 -0.00065 -6.53% 0.0099 0.0099 0.0087 329,721
Sep 24 2019 0.00995 0.00 +0.00% 0.0101 0.0101 0.0086 0
Sep 24 2019 0.00995 0.00095 10.56% 0.0101 0.0101 0.0086 419,900
Sep 23 2019 0.009 0.00 +0.00% 0.01 0.0101 0.008 0
Sep 23 2019 0.009 -0.001 -10.0% 0.01 0.0101 0.008 1,163,212
Sep 20 2019 0.01 0.00 +0.00% 0.0125 0.0125 0.009 0
Sep 20 2019 0.01 0.00 0.0% 0.0125 0.0125 0.009 899,205
Sep 19 2019 0.01 0.0006 6.38% 0.0099 0.01 0.008 2,292,989
Sep 18 2019 0.0094 0.0004 4.44% 0.009 0.0094 0.0087 1,339,306
Sep 17 2019 0.009 -0.0015 -14.29% 0.0105 0.0105 0.009 3,343,184
Sep 16 2019 0.0105 0.00 +0.00% 0.01245 0.01245 0.0105 0
Sep 16 2019 0.0105 -0.0016 -13.22% 0.01245 0.01245 0.0105 2,124,131
Sep 13 2019 0.0121 0.0006 5.22% 0.0122 0.0126 0.011 2,844,111
Sep 12 2019 0.0115 -0.0004 -3.36% 0.0126 0.0135 0.0095 10,808,211
Sep 11 2019 0.0119 0.00 +0.00% 0.012 0.012 0.01 0
Sep 11 2019 0.0119 0.0007 6.25% 0.012 0.012 0.01 2,621,610
Sep 10 2019 0.0112 -0.0008 -6.67% 0.012 0.013 0.009 3,045,811
Sep 09 2019 0.012 0.00 +0.00% 0.012 0.0131 0.0106 0
Sep 09 2019 0.012 0.00 0.0% 0.012 0.0131 0.0106 3,955,478
Sep 06 2019 0.012 0.0024 25.0% 0.009 0.0128 0.009 3,966,335


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.