AABB

Asia Broadband (PK) Historical Data

AABB Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 0.042 0.00 0.0% 0.0419 0.044 0.0401 6,047,122
Sep 29 2022 0.042 -0.005 -10.64% 0.0452 0.0485 0.0401 8,861,751
Sep 28 2022 0.047 0.0016 3.52% 0.0455 0.0475 0.0432 10,338,837
Sep 27 2022 0.0454 -0.0017 -3.61% 0.0465 0.0475 0.045 6,612,575
Sep 26 2022 0.0471 0.00 +0.00% 0.0497 0.0497 0.045 0
Sep 26 2022 0.0471 -0.0018 -3.68% 0.0497 0.0497 0.045 9,900,087
Sep 23 2022 0.0489 -0.0011 -2.2% 0.05 0.0504 0.048 4,843,676
Sep 22 2022 0.05 -0.002 -3.85% 0.051 0.052 0.048 6,190,930
Sep 21 2022 0.052 0.0006 1.17% 0.0517 0.0523 0.05 3,720,500
Sep 20 2022 0.0514 -0.0002 -0.39% 0.0549 0.0549 0.0501 3,277,691
Sep 19 2022 0.0516 -0.0004 -0.77% 0.0529 0.0578 0.0503 8,355,630
Sep 16 2022 0.052 0.00 +0.00% 0.052 0.0544 0.05 0
Sep 16 2022 0.052 0.001 1.96% 0.052 0.0544 0.05 9,534,423
Sep 15 2022 0.051 0.00 +0.00% 0.055 0.0553 0.0501 0
Sep 15 2022 0.051 -0.0055 -9.73% 0.055 0.0553 0.0501 27,998,642
Sep 14 2022 0.0565 0.00 +0.00% 0.06 0.0609 0.0561 0
Sep 14 2022 0.0565 -0.0044 -7.22% 0.06 0.0609 0.0561 8,596,193
Sep 13 2022 0.0609 -0.0005 -0.81% 0.061 0.0641 0.06 5,677,121
Sep 12 2022 0.0614 0.0012 1.99% 0.06275 0.064 0.0592 7,331,562
Sep 09 2022 0.0602 0.0035 6.17% 0.0573 0.064 0.0561 7,838,992
Sep 08 2022 0.0567 -0.0013 -2.24% 0.0585 0.061 0.0555 10,305,402
Sep 07 2022 0.058 -0.0092 -13.69% 0.0699 0.0699 0.058 23,751,252
Sep 06 2022 0.0672 0.00 +0.00% 0.08145 0.083 0.0672 0
Sep 06 2022 0.0672 -0.0123 -15.47% 0.08145 0.083 0.0672 30,518,348
Sep 05 2022 0.0795 0.00 +0.00% 0.062 0.0813 0.062 0
Sep 02 2022 0.0795 0.0177 28.64% 0.062 0.0813 0.062 28,913,485
Sep 01 2022 0.0618 0.0028 4.75% 0.05965 0.065 0.0581 9,607,219
Aug 31 2022 0.059 0.0005 0.85% 0.0583 0.061 0.058 4,204,858
Aug 30 2022 0.0585 0.00007 0.11% 0.0585 0.0639 0.058 9,882,493
Aug 29 2022 0.058435 -0.00167 -2.77% 0.05555 0.06 0.0545 8,303,082
Aug 26 2022 0.0601 0.0014 2.39% 0.0593 0.061 0.0525 8,845,439
Aug 25 2022 0.0587 0.0062 11.81% 0.05275 0.065 0.052 25,853,845
Aug 24 2022 0.0525 0.00185 3.65% 0.0505 0.0547 0.0503 5,488,662
Aug 23 2022 0.05065 0.00365 7.77% 0.05 0.0547 0.045501 12,246,446
Aug 22 2022 0.047 0.00 +0.00% 0.0509 0.0549 0.0456 0
Aug 22 2022 0.047 -0.0042 -8.2% 0.0509 0.0549 0.0456 16,089,239
Aug 19 2022 0.0512 0.0012 2.4% 0.0499 0.0526 0.0499 10,428,745
Aug 18 2022 0.05 -0.0045 -8.26% 0.055 0.055 0.0499 12,493,422
Aug 17 2022 0.0545 -0.0007 -1.27% 0.055 0.056 0.054 8,248,751
Aug 16 2022 0.0552 0.00 +0.00% 0.0583 0.059 0.0551 0
Aug 16 2022 0.0552 -0.0033 -5.64% 0.0583 0.059 0.0551 16,387,947
Aug 15 2022 0.0585 0.00 +0.00% 0.059 0.0604 0.058 0
Aug 15 2022 0.0585 -0.0009 -1.52% 0.059 0.0604 0.058 8,771,584
Aug 12 2022 0.0594 0.0005 0.85% 0.0595 0.0605 0.0585 5,287,741
Aug 11 2022 0.0589 -0.001 -1.67% 0.0595 0.0604 0.0584 4,748,195
Aug 10 2022 0.0599 0.00 +0.00% 0.058 0.0609 0.058 0
Aug 10 2022 0.0599 0.0019 3.28% 0.058 0.0609 0.058 7,275,023
Aug 09 2022 0.058 -0.001 -1.69% 0.058 0.059 0.056 5,903,356
Aug 08 2022 0.059 0.00 0.0% 0.05885 0.0615 0.0577 5,130,502
Aug 05 2022 0.059 -0.0008 -1.34% 0.06 0.061 0.0585 4,682,914
Aug 04 2022 0.0598 -0.0007 -1.16% 0.05955 0.061 0.058 5,277,375
Aug 03 2022 0.0605 0.00 0.0% 0.06 0.0629 0.0585 8,912,169
Aug 02 2022 0.0605 0.00 +0.00% 0.0634 0.0694 0.0595 0
Aug 02 2022 0.0605 -0.0025 -3.97% 0.0634 0.0694 0.0595 16,606,768
Aug 01 2022 0.063 0.00 +0.00% 0.06 0.064 0.0577 0
Aug 01 2022 0.063 0.003 5.0% 0.06 0.064 0.0577 7,727,516
Jul 29 2022 0.06 -0.0004 -0.66% 0.06075 0.063 0.0573 15,058,609
Jul 28 2022 0.0604 -0.002 -3.21% 0.06 0.063 0.06 6,091,101
Jul 27 2022 0.0624 0.00 +0.00% 0.06 0.0625 0.056675 0
Jul 27 2022 0.0624 0.0026 4.35% 0.06 0.0625 0.056675 11,904,540
Jul 26 2022 0.0598 -0.0024 -3.86% 0.0625 0.0658 0.0598 10,656,797
Jul 25 2022 0.0622 -0.0038 -5.76% 0.06615 0.0672 0.0602 9,157,362
Jul 22 2022 0.066 -0.00011 -0.17% 0.0663 0.0683 0.065 6,102,347
Jul 21 2022 0.06611 0.00 +0.00% 0.0675 0.068 0.065 0
Jul 21 2022 0.06611 -0.00089 -1.33% 0.0675 0.068 0.065 4,979,766
Jul 20 2022 0.067 0.00 +0.00% 0.069 0.070075 0.066 0
Jul 20 2022 0.067 -0.0015 -2.19% 0.069 0.070075 0.066 11,763,569
Jul 19 2022 0.0685 -0.01045 -13.24% 0.0815 0.082 0.0676 22,769,102
Jul 18 2022 0.07895 0.01045 15.26% 0.0736 0.0849 0.072 22,749,034
Jul 15 2022 0.0685 0.00565 8.99% 0.0631 0.07255 0.0593 12,233,443
Jul 14 2022 0.06285 0.00025 0.4% 0.063 0.0641 0.0582 10,057,001
Jul 13 2022 0.0626 -0.00205 -3.17% 0.0644 0.0663 0.057 8,976,898
Jul 12 2022 0.06465 -0.00085 -1.3% 0.06685 0.0679 0.064 3,499,301
Jul 11 2022 0.0655 -0.0027 -3.96% 0.068 0.0697 0.063 5,155,724
Jul 08 2022 0.0682 0.0007 1.04% 0.068 0.0704 0.0656 3,891,283
Jul 07 2022 0.0675 0.0018 2.74% 0.06795 0.068 0.065 4,173,351
Jul 06 2022 0.0657 0.00 +0.00% 0.0651 0.0686 0.06 0
Jul 06 2022 0.0657 0.0006 0.92% 0.0651 0.0686 0.06 3,932,367
Jul 05 2022 0.0651 0.00 +0.00% 0.0678 0.0704 0.065 0
Jul 05 2022 0.0651 -0.0043 -6.2% 0.0678 0.0704 0.065 4,919,999


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.

Log in to InvestorsHub
Register Now