Aston Bay Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.020	0.020	0.020	0.020	0.020	0
2022-12-20	0.020	0.020	0.020	0.020	0.020	0
2022-12-19	0.020	0.020	0.015	0.020	0.020	132,005
2022-12-16	0.020	0.020	0.020	0.020	0.020	579,502
2022-12-15	0.020	0.020	0.020	0.020	0.020	8,000
2022-12-14	0.020	0.020	0.020	0.020	0.020	0
2022-12-13	0.025	0.025	0.020	0.020	0.020	303,000
2022-12-12	0.025	0.025	0.025	0.025	0.025	19,601
2022-12-09	0.025	0.025	0.020	0.020	0.020	114,500
2022-12-08	0.025	0.025	0.020	0.020	0.020	598,000
2022-12-07	0.020	0.020	0.020	0.020	0.020	163,000
2022-12-06	0.025	0.025	0.020	0.020	0.020	17,000
2022-12-05	0.025	0.025	0.025	0.025	0.025	191,800
2022-12-02	0.025	0.025	0.025	0.025	0.025	1,000
2022-12-01	0.025	0.025	0.025	0.025	0.025	254,000
2022-11-30	0.025	0.025	0.020	0.025	0.025	145,000
2022-11-29	0.025	0.025	0.025	0.025	0.025	343,100
2022-11-28	0.025	0.025	0.025	0.025	0.025	0
2022-11-25	0.025	0.025	0.025	0.025	0.025	0
2022-11-24	0.025	0.025	0.025	0.025	0.025	0
2022-11-23	0.025	0.025	0.025	0.025	0.025	50,000
2022-11-22	0.025	0.025	0.025	0.025	0.025	500,250
2022-11-21	0.025	0.025	0.025	0.025	0.025	13,000
2022-11-18	0.025	0.025	0.025	0.025	0.025	0
2022-11-17	0.025	0.025	0.025	0.025	0.025	0
2022-11-16	0.025	0.025	0.025	0.025	0.025	55,000
2022-11-15	0.030	0.030	0.030	0.030	0.030	354,000
2022-11-14	0.030	0.030	0.025	0.025	0.025	37,501
2022-11-11	0.030	0.030	0.030	0.030	0.030	0
2022-11-10	0.030	0.030	0.030	0.030	0.030	0
2022-11-09	0.030	0.030	0.030	0.030	0.030	0
2022-11-08	0.030	0.030	0.030	0.030	0.030	50,000
2022-11-07	0.030	0.030	0.030	0.030	0.030	31,091
2022-11-04	0.030	0.030	0.030	0.030	0.030	63,350
2022-11-03	0.030	0.035	0.025	0.030	0.030	388,820
2022-11-02	0.030	0.035	0.030	0.035	0.035	137,724
2022-11-01	0.035	0.035	0.035	0.035	0.035	0
2022-10-31	0.030	0.035	0.030	0.035	0.035	549,004
2022-10-28	0.035	0.035	0.035	0.035	0.035	274,100
2022-10-27	0.035	0.035	0.035	0.035	0.035	3,256
2022-10-26	0.035	0.035	0.035	0.035	0.035	187,000
2022-10-25	0.030	0.035	0.030	0.035	0.035	53,400
2022-10-24	0.030	0.035	0.030	0.035	0.035	42,000
2022-10-21	0.030	0.030	0.030	0.030	0.030	10,550
2022-10-20	0.035	0.035	0.035	0.035	0.035	17,000
2022-10-19	0.030	0.035	0.030	0.030	0.030	154,500
2022-10-18	0.030	0.035	0.030	0.030	0.030	1,104,000
2022-10-17	0.030	0.030	0.030	0.030	0.030	0
2022-10-14	0.030	0.030	0.030	0.030	0.030	91,000
2022-10-13	0.035	0.035	0.030	0.035	0.035	151,012
2022-10-12	0.035	0.035	0.035	0.035	0.035	112,000
2022-10-11	0.040	0.040	0.035	0.035	0.035	127,540
2022-10-07	0.035	0.035	0.035	0.035	0.035	13,000
2022-10-06	0.030	0.035	0.030	0.035	0.035	176,538
2022-10-05	0.030	0.035	0.030	0.035	0.035	360,609
2022-10-04	0.035	0.035	0.030	0.030	0.030	87,456
2022-10-03	0.035	0.035	0.030	0.035	0.035	143,612
2022-09-30	0.040	0.040	0.035	0.035	0.035	287,308
2022-09-29	0.040	0.040	0.035	0.040	0.040	219,925
2022-09-28	0.045	0.045	0.030	0.035	0.035	3,684,843

← NewerPage 17 of 21 · 1,260 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.