Asia Broadband Inc (PK) Historical Data - AABB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Asia Broadband Inc (PK) (AABB)
Asia Broadband Inc (PK) (AABB) Historical

Asia Broadband Inc (PK) (AABB)

0.026

0.0005

(1.96%)

Closed July 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0082	46.0674157303	0.0178	0.0274	0.01705	17231450	0.02431996	CS
4	0.0118	83.0985915493	0.0142	0.0274	0.0131	8148392	0.02079288	CS
12	0.0051	24.4019138756	0.0209	0.0274	0.0131	6878493	0.01825243	CS
26	0.0091	53.8461538462	0.0169	0.0379	0.0131	7433524	0.02093202	CS
52	-0.0048	-15.5844155844	0.0308	0.0379	0.0114	6833962	0.02111837	CS
156	-0.079138	-75.2705967395	0.105138	0.330264	0.0114	12381407	0.09998312	CS
260	0.017585	208.972073678	0.008415	0.65241001	0.001287	18242719	0.11250825	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721942400	0.026	0.0005001	1.96	0.0235	0.0267	0.0231	15993704
1721856480	0.0254999	-0.00075	-2.86	0.0259	0.0274	0.0242	15302441
1721770140	0.02625	0.00145	5.85	0.02495	0.0272	0.0222	32175803
1721683740	0.0248	0.0051	25.89	0.0197	0.0248	0.01934	22154106
1721424180	0.0197	0.00151	8.30	0.0184	0.02	0.0171	6956552
1721337960	0.01819	0.00029	1.62	0.0178	0.0184	0.01705	9568349
1721251320	0.0179	0.0010001	5.92	0.01685	0.0184	0.016	12883429
1721164920	0.0168999	-0.000605	-3.46	0.018	0.0184	0.0165	4541895
1721078940	0.017505	-0.000395	-2.21	0.018	0.0184	0.0168999	5888836
1720819200	0.0179	0.00085	4.99	0.0171	0.0179	0.016	7018851
1720733280	0.01705	0.00025	1.49	0.0165	0.0175	0.0162	5481421
1720646880	0.0168	0.0009	5.66	0.0160499	0.0175	0.0156	8151733
1720560540	0.0159	0.00165	11.58	0.0143	0.0168999	0.0142	7602365
1720473600	0.01425	0.00035	2.52	0.0139	0.0145	0.0139	2384250
1720214640	0.0139	0.0001	0.72	0.0135	0.0144	0.0135	2970027
1720041000	0.0138	0.0003	2.22	0.014	0.0143	0.0135	947904
1719955740	0.0135	-0.0002	-1.46	0.0136	0.0144	0.0131	2972375
1719868980	0.0137	-0.0001	-0.72	0.0137	0.0144	0.0136	2509477
1719610020	0.0138	-0.0001	-0.72	0.0144	0.0144	0.0137	2268987
1719523200	0.0139	-0.0002	-1.42	0.0142	0.0144	0.0137	3040655
1719437040	0.0141	0.0004	2.92	0.0136	0.0145	0.0136	3258205
1719350880	0.0137	-0.0006	-4.20	0.014	0.0145	0.0136	4624909
1719264540	0.0143	0.00015	1.06	0.0145	0.0147	0.0141	2084268
1719005220	0.01415	-5.0E-5	-0.35	0.0142	0.0148	0.0139	4512995
1718918640	0.0142	-0.0001	-0.70	0.015	0.015	0.014	6138928
1718746140	0.0143	-0.0007	-4.67	0.0157	0.0157	0.0141	4516593
1718659680	0.015	-0.0007	-4.46	0.01534	0.0162999	0.0143	5376224
1718400300	0.0157	0.0017	12.14	0.0141	0.0158	0.0141	4343539
1718314140	0.014	0.0001	0.72	0.0139	0.0147	0.0136	5557688
1718227380	0.0139	-0.0007	-4.79	0.0146	0.016	0.0135	8734712
1718141340	0.0146	-0.00048	-3.18	0.0154	0.016	0.0133	7574291
1718054880	0.01508	0.00188	14.24	0.0139	0.0154	0.0132	8058408
1717795800	0.0132	-0.0011	-7.69	0.0142	0.015	0.0131	14994501
1717709400	0.0143	-0.0007	-4.67	0.0148	0.0154	0.0142	5416229
1717622460	0.015	-0.0009	-5.66	0.0166	0.0166	0.0147	8784290
1717536360	0.0159	-0.0001	-0.63	0.0168	0.0168	0.0153	3793374
1717450140	0.016	0.0004	2.56	0.0155	0.0168999	0.0155	3692279
1717190940	0.0156	-0.0004	-2.50	0.0164	0.01654	0.0152	7355515
1717104540	0.016	0.0001	0.63	0.0156	0.0168999	0.0156	4484754
1717018020	0.0159	5.0E-5	0.32	0.01585	0.0165	0.015	8347523
1716931740	0.01585	-0.0009	-5.37	0.0174	0.0174	0.0156	17369072
1716585840	0.01675	-0.0009	-5.10	0.0176	0.018	0.01675	6993821
1716499740	0.01765	-0.00065	-3.55	0.0185	0.0187	0.0176	8340033
1716412800	0.0183	-0.0003	-1.61	0.0183	0.0191	0.018	7237056
1716326940	0.0185999	0.0001499	0.81	0.019	0.0193	0.0183	2706002
1716240180	0.01845	0.00015	0.82	0.019	0.0197	0.0181	4549581
1715981340	0.0183	-0.0008	-4.19	0.0187	0.0195	0.0181	4923285
1715894940	0.0191	0.0001	0.53	0.0189	0.0199	0.0188	6233073
1715808000	0.019	-0.00032	-1.66	0.0191999	0.0208	0.0189	6943138
1715722140	0.01932	-0.00068	-3.40	0.021	0.0218	0.0193	8977968
1715635200	0.02	0.0002	1.01	0.0196	0.0208	0.0191999	7622405
1715376000	0.0198	0.0003	1.54	0.0193	0.0207	0.0193	4284508
1715289720	0.0195	-0.0008	-3.94	0.0191999	0.0204	0.0191999	3799806
1715203200	0.0203	0.0003	1.50	0.0199	0.0203	0.0191	4481185
1715117340	0.02	-0.00045	-2.20	0.0204	0.0212	0.0191	5537970
1715030940	0.02045	0	0.00	0.0204	0.022	0.0202	3949815
1714771740	0.02045	-0.00055	-2.62	0.0205	0.0218	0.0203	5525485
1714685340	0.021	-0.0004	-1.87	0.0208999	0.022075	0.0205	6131222
1714598400	0.0214	-0.0011	-4.89	0.022	0.023	0.0204	6420691
1714512600	0.0225	-0.00171	-7.06	0.025	0.025	0.022	7328486
1714425720	0.02421	-0.00049	-1.98	0.02455	0.0254999	0.0235	4793229
1714166580	0.0247	5.0E-5	0.20	0.0242	0.025	0.0242	4683492

Asia Broadband (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions