Aston Bay Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.045	0.045	0.045	0.045	0.045	168,000
2023-06-14	0.040	0.045	0.040	0.045	0.045	86,000
2023-06-13	0.040	0.045	0.040	0.040	0.040	356,000
2023-06-12	0.035	0.035	0.035	0.035	0.035	181,000
2023-06-09	0.035	0.035	0.035	0.035	0.035	13,500
2023-06-08	0.040	0.040	0.040	0.040	0.040	376,000
2023-06-07	0.040	0.040	0.040	0.040	0.040	142,000
2023-06-06	0.035	0.035	0.035	0.035	0.035	101,000
2023-06-05	0.035	0.035	0.035	0.035	0.035	60,000
2023-06-02	0.035	0.035	0.035	0.035	0.035	33,000
2023-06-01	0.035	0.035	0.035	0.035	0.035	2,000
2023-05-31	0.030	0.030	0.030	0.030	0.030	1,000
2023-05-30	0.035	0.035	0.035	0.035	0.035	20,000
2023-05-29	0.030	0.040	0.030	0.040	0.040	126,000
2023-05-26	0.035	0.035	0.035	0.035	0.035	22,000
2023-05-25	0.035	0.035	0.035	0.035	0.035	20,000
2023-05-24	0.035	0.040	0.035	0.040	0.040	53,500
2023-05-23	0.040	0.040	0.035	0.040	0.040	113,750
2023-05-19	0.035	0.040	0.035	0.040	0.040	705,500
2023-05-18	0.030	0.030	0.030	0.030	0.030	131,000
2023-05-17	0.040	0.040	0.030	0.030	0.030	1,111,500
2023-05-16	0.040	0.040	0.040	0.040	0.040	55,000
2023-05-15	0.045	0.045	0.045	0.045	0.045	0
2023-05-12	0.040	0.045	0.040	0.045	0.045	45,827
2023-05-11	0.040	0.040	0.040	0.040	0.040	3,000
2023-05-10	0.035	0.040	0.035	0.040	0.040	30,000
2023-05-09	0.040	0.040	0.040	0.040	0.040	71,750
2023-05-08	0.040	0.040	0.040	0.040	0.040	74,000
2023-05-05	0.040	0.045	0.040	0.045	0.045	420,075
2023-05-04	0.035	0.035	0.035	0.035	0.035	0
2023-05-03	0.035	0.035	0.035	0.035	0.035	0
2023-05-02	0.035	0.035	0.035	0.035	0.035	2,327
2023-05-01	0.040	0.040	0.040	0.040	0.040	135,500
2023-04-28	0.035	0.035	0.035	0.035	0.035	200,000
2023-04-27	0.040	0.040	0.040	0.040	0.040	1,000
2023-04-26	0.035	0.035	0.035	0.035	0.035	4,000
2023-04-25	0.040	0.040	0.040	0.040	0.040	0
2023-04-24	0.040	0.040	0.040	0.040	0.040	25,050
2023-04-21	0.040	0.040	0.040	0.040	0.040	40,000
2023-04-20	0.035	0.035	0.030	0.035	0.035	645,000
2023-04-19	0.035	0.040	0.035	0.040	0.040	13,000
2023-04-18	0.040	0.040	0.040	0.040	0.040	16,000
2023-04-17	0.040	0.040	0.040	0.040	0.040	0
2023-04-14	0.040	0.040	0.040	0.040	0.040	164,000
2023-04-13	0.040	0.040	0.040	0.040	0.040	0
2023-04-12	0.040	0.040	0.035	0.040	0.040	110,000
2023-04-11	0.035	0.035	0.035	0.035	0.035	2,000
2023-04-10	0.040	0.040	0.035	0.040	0.040	229,500
2023-04-06	0.035	0.040	0.035	0.040	0.040	230,000
2023-04-05	0.035	0.035	0.030	0.035	0.035	32,918
2023-04-04	0.035	0.035	0.035	0.035	0.035	41,000
2023-04-03	0.035	0.035	0.035	0.035	0.035	63,100
2023-03-31	0.035	0.035	0.030	0.030	0.030	374,000
2023-03-30	0.030	0.030	0.030	0.030	0.030	718,000
2023-03-29	0.030	0.030	0.030	0.030	0.030	1,000
2023-03-28	0.030	0.030	0.030	0.030	0.030	70,000
2023-03-27	0.030	0.030	0.025	0.025	0.025	140,000
2023-03-24	0.030	0.030	0.030	0.030	0.030	164,000
2023-03-23	0.030	0.030	0.030	0.030	0.030	246,800
2023-03-22	0.030	0.030	0.030	0.030	0.030	100,000

← NewerPage 15 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.