ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AABB Asia Broadband Inc (PK)

0.021
0.0001 (0.48%)
Mar 28 2024 - Closed
Delayed by 15 minutes

AABB Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.021 0.0001 0.48% 0.0216 0.0216 0.02 3,505,132
Mar 27 2024 0.0209 0.0018 9.42% 0.01999 0.0212 0.0199 8,946,452
Mar 26 2024 0.0191 0.0002 1.06% 0.019 0.0194 0.0185 2,503,412
Mar 25 2024 0.0189 -0.0007 -3.57% 0.0196 0.01986 0.0181 3,691,510
Mar 22 2024 0.0196 0.0007 3.70% 0.0185 0.0197 0.0185 2,820,498
Mar 21 2024 0.0189 -0.0001 -0.53% 0.0187 0.0198 0.0185 3,225,222
Mar 20 2024 0.019 -0.0019 -9.09% 0.02 0.021 0.018 12,761,000
Mar 19 2024 0.0209 0.0009 4.50% 0.0197 0.021 0.019 2,879,283
Mar 18 2024 0.02 -0.0005 -2.44% 0.02075 0.0218 0.0197 5,657,180
Mar 15 2024 0.0205 -0.0002 -0.97% 0.0203 0.0241 0.0201 5,885,457
Mar 14 2024 0.0207 -0.00162 -7.26% 0.0229 0.0241 0.0207 5,745,659
Mar 13 2024 0.02232 -0.00188 -7.77% 0.0245 0.0245 0.0205 13,848,292
Mar 12 2024 0.0242 0.00005 0.21% 0.02475 0.0253 0.024 4,267,559
Mar 11 2024 0.02415 -0.00095 -3.78% 0.0277 0.0279 0.0241 5,678,486
Mar 08 2024 0.0251 -0.0014 -5.28% 0.0269 0.0279 0.0251 3,311,299
Mar 07 2024 0.0265 -0.0002 -0.75% 0.0265 0.0288 0.0251 3,728,975
Mar 06 2024 0.0267 -0.00035 -1.29% 0.0286 0.029 0.0263 8,219,801
Mar 05 2024 0.02705 0.00005 0.19% 0.028 0.0284 0.025 8,424,652
Mar 04 2024 0.027 0.0008 3.05% 0.0263 0.0289 0.0255 12,433,791
Mar 01 2024 0.0262 -0.0038 -12.67% 0.0298 0.0299 0.025 17,653,488
Feb 29 2024 0.03 -0.003 -9.09% 0.03645 0.0379 0.028 21,907,883
Feb 28 2024 0.033 0.0043 14.98% 0.02985 0.0347 0.0291 28,164,487
Feb 27 2024 0.0287 0.0018 6.69% 0.0271 0.03106 0.0256 23,629,716
Feb 26 2024 0.0269 0.0016 6.32% 0.02535 0.027 0.0251 8,902,699
Feb 23 2024 0.0253 -0.001 -3.80% 0.02625 0.0267 0.0242 9,778,907
Feb 22 2024 0.0263 -0.0006 -2.23% 0.0261 0.027 0.0251 11,261,810
Feb 21 2024 0.0269 0.0002 0.75% 0.02565 0.0279 0.0241 12,993,315
Feb 20 2024 0.0267 0.006 28.99% 0.0228 0.0271 0.0201 12,605,092
Feb 16 2024 0.0207 0.00226 12.26% 0.0183 0.0209 0.0183 6,755,840
Feb 15 2024 0.01844 -0.00151 -7.57% 0.01965 0.02 0.0181 6,694,671
Feb 14 2024 0.01995 -0.00045 -2.21% 0.0204 0.0214 0.0197 7,031,048
Feb 13 2024 0.0204 -0.0016 -7.27% 0.0245 0.025 0.0198 13,824,951
Feb 12 2024 0.022 0.004 22.22% 0.019 0.024 0.0184 18,989,640
Feb 09 2024 0.018 0.0024 15.38% 0.0158 0.018 0.01574 12,842,901
Feb 08 2024 0.0156 0.0012 8.33% 0.0141 0.0165 0.0141 8,562,497
Feb 07 2024 0.0144 -0.0005 -3.36% 0.01475 0.0149 0.014 7,061,521
Feb 06 2024 0.0149 -0.0001 -0.67% 0.015 0.0152 0.0145 7,342,283
Feb 05 2024 0.015 0.00 0.00% 0.0151 0.0154 0.0141 10,890,079
Feb 02 2024 0.015 -0.0005 -3.23% 0.0155 0.0158 0.015 5,706,611
Feb 01 2024 0.0155 -0.00025 -1.59% 0.016 0.016 0.0152 3,844,713
Jan 31 2024 0.01575 -0.00045 -2.78% 0.0168 0.0168 0.0151 6,230,904
Jan 30 2024 0.0162 -0.0006 -3.57% 0.017 0.017 0.016 3,955,182
Jan 29 2024 0.0168 -0.0002 -1.18% 0.0165 0.0183 0.0165 3,936,870
Jan 26 2024 0.017 0.00015 0.89% 0.0176 0.0177 0.0165 2,719,655
Jan 25 2024 0.01685 -0.00005 -0.30% 0.0169 0.0175 0.0165 3,384,884
Jan 24 2024 0.0169 0.0004 2.42% 0.0162 0.0178 0.0162 7,194,227
Jan 23 2024 0.0165 -0.00015 -0.90% 0.017 0.0171 0.016 6,674,494
Jan 22 2024 0.01665 -0.00055 -3.20% 0.0175 0.018 0.0164 8,018,019
Jan 19 2024 0.0172 -0.0009 -4.97% 0.0181 0.0181 0.0165 5,763,063
Jan 18 2024 0.0181 -0.00005 -0.28% 0.017 0.0189 0.017 7,121,229
Jan 17 2024 0.01815 0.00005 0.28% 0.01815 0.0187 0.018 8,500,517
Jan 16 2024 0.0181 -0.0012 -6.22% 0.0199 0.0199 0.0181 5,472,605
Jan 12 2024 0.0193 -0.0004 -2.03% 0.0195 0.0205 0.0185 11,863,070
Jan 11 2024 0.0197 0.0002 1.03% 0.0195 0.0198 0.01855 4,932,174
Jan 10 2024 0.0195 0.00005 0.26% 0.0194 0.0199 0.018 7,939,556
Jan 09 2024 0.01945 -0.00005 -0.26% 0.0194 0.02 0.0194 4,884,134
Jan 08 2024 0.0195 0.00065 3.45% 0.0199 0.02 0.0185 4,176,302
Jan 05 2024 0.01885 0.00065 3.57% 0.0182 0.0199 0.0182 5,149,859
Jan 04 2024 0.0182 -0.0001 -0.55% 0.0182 0.0194 0.0175 3,730,661
Jan 03 2024 0.0183 -0.0007 -3.68% 0.02 0.02 0.0176 7,578,437
Jan 02 2024 0.019 -0.0007 -3.55% 0.0197 0.02 0.019 6,294,386

Your Recent History

Delayed Upgrade Clock