Aston Bay Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.030	0.035	0.025	0.035	0.035	192,000
2022-06-29	0.030	0.030	0.030	0.030	0.030	102,000
2022-06-28	0.030	0.030	0.030	0.030	0.030	0
2022-06-27	0.035	0.035	0.030	0.030	0.030	35,680
2022-06-24	0.030	0.030	0.030	0.030	0.030	9,000
2022-06-23	0.030	0.030	0.030	0.030	0.030	88,000
2022-06-22	0.035	0.035	0.035	0.035	0.035	301,498
2022-06-21	0.030	0.030	0.030	0.030	0.030	480,900
2022-06-20	0.030	0.030	0.030	0.030	0.030	61,000
2022-06-17	0.030	0.035	0.030	0.030	0.030	90,000
2022-06-16	0.030	0.030	0.030	0.030	0.030	0
2022-06-15	0.030	0.030	0.030	0.030	0.030	232,000
2022-06-14	0.030	0.030	0.030	0.030	0.030	0
2022-06-13	0.030	0.030	0.030	0.030	0.030	305,000
2022-06-10	0.030	0.035	0.030	0.035	0.035	40,000
2022-06-09	0.030	0.035	0.030	0.035	0.035	55,030
2022-06-08	0.035	0.035	0.035	0.035	0.035	0
2022-06-07	0.035	0.035	0.035	0.035	0.035	0
2022-06-06	0.035	0.035	0.035	0.035	0.035	5,000
2022-06-03	0.030	0.030	0.030	0.030	0.030	40,000
2022-06-02	0.030	0.030	0.030	0.030	0.030	100,000
2022-06-01	0.030	0.030	0.030	0.030	0.030	400,000
2022-05-31	0.030	0.030	0.030	0.030	0.030	5,000
2022-05-30	0.030	0.030	0.030	0.030	0.030	2,000
2022-05-27	0.030	0.030	0.030	0.030	0.030	0
2022-05-26	0.030	0.030	0.030	0.030	0.030	20,000
2022-05-25	0.030	0.030	0.030	0.030	0.030	225,850
2022-05-24	0.030	0.030	0.030	0.030	0.030	18,000
2022-05-20	0.030	0.030	0.030	0.030	0.030	0
2022-05-19	0.030	0.030	0.030	0.030	0.030	148,000
2022-05-18	0.035	0.035	0.030	0.030	0.030	400,000
2022-05-17	0.035	0.035	0.030	0.030	0.030	115,738
2022-05-16	0.030	0.035	0.030	0.035	0.035	161,015
2022-05-13	0.035	0.035	0.030	0.030	0.030	998,142
2022-05-12	0.035	0.040	0.035	0.040	0.040	288,758
2022-05-11	0.035	0.035	0.035	0.035	0.035	92,000
2022-05-10	0.040	0.040	0.040	0.040	0.040	0
2022-05-09	0.035	0.040	0.035	0.040	0.040	19,500
2022-05-06	0.035	0.040	0.035	0.040	0.040	122,000
2022-05-05	0.035	0.040	0.035	0.040	0.040	115,000
2022-05-04	0.040	0.040	0.040	0.040	0.040	14,000
2022-05-03	0.045	0.045	0.045	0.045	0.045	5,500
2022-05-02	0.040	0.045	0.040	0.040	0.040	214,000
2022-04-29	0.040	0.040	0.040	0.040	0.040	1,040
2022-04-28	0.040	0.045	0.040	0.045	0.045	116,200
2022-04-27	0.040	0.040	0.040	0.040	0.040	0
2022-04-26	0.040	0.040	0.040	0.040	0.040	0
2022-04-25	0.035	0.040	0.035	0.040	0.040	548,000
2022-04-22	0.040	0.040	0.040	0.040	0.040	375,000
2022-04-21	0.050	0.050	0.045	0.045	0.045	42,847
2022-04-20	0.045	0.045	0.045	0.045	0.045	14,000
2022-04-19	0.045	0.045	0.045	0.045	0.045	45,500
2022-04-18	0.045	0.045	0.040	0.045	0.045	29,000
2022-04-14	0.045	0.045	0.045	0.045	0.045	659,000
2022-04-13	0.045	0.045	0.045	0.045	0.045	0
2022-04-12	0.040	0.045	0.040	0.045	0.045	64,000
2022-04-11	0.040	0.045	0.040	0.045	0.045	330,140
2022-04-08	0.040	0.040	0.040	0.040	0.040	302,000
2022-04-07	0.045	0.045	0.040	0.040	0.040	825,483
2022-04-06	0.050	0.050	0.050	0.050	0.050	234,000

← NewerPage 19 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.