Aston Bay Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.030	0.030	0.030	0.030	0.030	0
2023-03-20	0.030	0.030	0.030	0.030	0.030	131,000
2023-03-17	0.030	0.030	0.025	0.025	0.025	57,000
2023-03-16	0.025	0.025	0.025	0.025	0.025	0
2023-03-15	0.030	0.030	0.025	0.025	0.025	50,000
2023-03-14	0.030	0.030	0.030	0.030	0.030	0
2023-03-13	0.030	0.030	0.030	0.030	0.030	0
2023-03-10	0.030	0.030	0.030	0.030	0.030	162,000
2023-03-09	0.030	0.030	0.030	0.030	0.030	81,000
2023-03-08	0.025	0.025	0.025	0.025	0.025	24,000
2023-03-07	0.030	0.030	0.030	0.030	0.030	165,250
2023-03-06	0.030	0.030	0.030	0.030	0.030	78,500
2023-03-03	0.030	0.030	0.030	0.030	0.030	17,000
2023-03-02	0.030	0.030	0.030	0.030	0.030	0
2023-03-01	0.030	0.030	0.030	0.030	0.030	137,200
2023-02-28	0.030	0.030	0.030	0.030	0.030	42,000
2023-02-27	0.030	0.030	0.030	0.030	0.030	30,000
2023-02-24	0.030	0.030	0.030	0.030	0.030	51,000
2023-02-23	0.030	0.030	0.030	0.030	0.030	0
2023-02-22	0.030	0.030	0.030	0.030	0.030	61,468
2023-02-21	0.030	0.030	0.030	0.030	0.030	267,028
2023-02-17	0.030	0.030	0.030	0.030	0.030	0
2023-02-16	0.025	0.030	0.025	0.030	0.030	321,800
2023-02-15	0.025	0.025	0.025	0.025	0.025	856,000
2023-02-14	0.030	0.030	0.030	0.030	0.030	10,000
2023-02-13	0.025	0.025	0.025	0.025	0.025	300,000
2023-02-10	0.030	0.030	0.030	0.030	0.030	2,010
2023-02-09	0.030	0.030	0.030	0.030	0.030	20,000
2023-02-08	0.035	0.035	0.030	0.030	0.030	83,433
2023-02-07	0.025	0.030	0.025	0.030	0.030	9,100
2023-02-06	0.030	0.030	0.030	0.030	0.030	286,350
2023-02-03	0.035	0.035	0.030	0.030	0.030	65,000
2023-02-02	0.030	0.030	0.030	0.030	0.030	1,000
2023-02-01	0.030	0.030	0.030	0.030	0.030	366,000
2023-01-31	0.030	0.030	0.025	0.025	0.025	222,000
2023-01-30	0.030	0.030	0.030	0.030	0.030	314,000
2023-01-27	0.035	0.035	0.030	0.035	0.035	54,000
2023-01-26	0.030	0.035	0.030	0.030	0.030	102,000
2023-01-25	0.030	0.030	0.030	0.030	0.030	86,000
2023-01-24	0.030	0.030	0.030	0.030	0.030	306,000
2023-01-23	0.030	0.030	0.030	0.030	0.030	67,250
2023-01-20	0.030	0.030	0.030	0.030	0.030	10,000
2023-01-19	0.030	0.030	0.030	0.030	0.030	15,000
2023-01-18	0.030	0.030	0.030	0.030	0.030	5,000
2023-01-17	0.030	0.030	0.030	0.030	0.030	0
2023-01-16	0.030	0.030	0.030	0.030	0.030	0
2023-01-13	0.030	0.030	0.030	0.030	0.030	80,007
2023-01-12	0.025	0.030	0.025	0.030	0.030	391,200
2023-01-11	0.025	0.025	0.025	0.025	0.025	0
2023-01-10	0.030	0.030	0.025	0.025	0.025	11,000
2023-01-09	0.030	0.030	0.025	0.025	0.025	58,000
2023-01-06	0.025	0.030	0.025	0.030	0.030	539,000
2023-01-05	0.020	0.020	0.020	0.020	0.020	0
2023-01-04	0.020	0.020	0.020	0.020	0.020	20,000
2023-01-03	0.020	0.020	0.020	0.020	0.020	0
2022-12-30	0.020	0.020	0.020	0.020	0.020	0
2022-12-29	0.020	0.020	0.020	0.020	0.020	140,109
2022-12-28	0.020	0.020	0.020	0.020	0.020	100,000
2022-12-23	0.020	0.020	0.020	0.020	0.020	0
2022-12-22	0.020	0.020	0.020	0.020	0.020	0

← NewerPage 16 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.