ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Aston Bay Holdings Ltd (QB)

Aston Bay Holdings Ltd (QB) (ATBHF)

0.04668
-0.00107
(-2.24%)
Closed December 12 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.00412-8.110236220470.05080.05080.0442179560.04685692CS
4-0.01332-22.20.060.060.0442360870.05005509CS
12-0.02842-37.84287616510.07510.1070.0442354610.0691915CS
26-0.03382-42.01242236020.08050.1070.0442387070.08187189CS
520.004149.732016925250.042540.11640.0412559550.07955977CS
156-0.00157-3.253886010360.048250.24740.01071079020.08285157CS
260-0.00332-6.640.050.24740.01071125370.06522096CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17339559000.04668-0.00107-2.240.046680.046680.0466820000
17338692000.047750.0011252.410.047750.047750.047752000
17337828000.046625-0.003625-7.210.047750.04979990.044282656
17335236000.05025-0.00015-0.300.050250.050250.050251000
17334375000.05040.00020.400.05040.05040.05041000
17333509800.05020.00224.580.05080.05080.048153125
17332647000.048-0.0023-4.570.05040.05040.04730533300
17331781800.0503-0.002106-4.020.04610.050450.044220900
17329193400.05240600.000.0524060.0524060.0524060
17327465400.05240600.000.0524060.0524060.0524060
17326601400.0524060.0028365.720.04890.0524060.04893000
17325735600.04957-0.00543-9.870.049570.049570.049571000
17323140000.0550.00510.000.0550.0550.0555000
17322281400.0500.000.050.050.050
17321417400.05-0.0006-1.190.0480.05260.0451219513
17320548000.0506-0.0023-4.350.05250.05250.050665050
17319686400.0529-0.0019-3.470.055620.055620.051713323
17317092600.0548-0.0159-22.490.060.060.0545554354
17316228000.070700.000.07070.07070.07070
17315364000.070700.000.07070.07070.07070
17314500000.070700.000.07070.07070.07070
17313636000.07070.009615.710.06010.07070.06019334
17311044000.0611-0.0064-9.480.06060.063150.060654990
17310185400.06750.000550.820.06610.06750.066114000
17309319600.0669500.000.066950.066950.066950
17308455600.0669500.000.066950.066950.066950
17307591600.066950.001953.000.066950.066950.066951010
17304961800.06500.000.0650.0650.0650
17304097800.0650.001782.820.0611670.0650.06116712000
17303235000.06322-0.01308-17.140.063220.063220.06322160
17302373400.076300.000.07630.07630.07630
17301509400.076300.000.07630.07630.07630
17298917400.076300.000.07630.07630.07630
17298053400.076300.000.07630.07630.07630
17297189400.0763-0.003-3.780.070650.07630.0706510150
17296320000.079300.000.07930.07930.07930
17295456000.07930.0068.190.070.07930.0732444
17292864000.0733-0.0007-0.950.071450.07330.0714568000
17292000000.074-0.00117-1.560.0740.0740.07415000
17291139600.07517-0.00393-4.970.075140.075170.072232665
17290276200.079100.000.07910.07910.07910
17289412200.07910.007810.940.07910.07910.07913500
17286819000.0713-0.0046-6.060.08040.08040.07135100
17285955600.0759-0.0071-8.550.07679990.07679990.075915000
17285088000.0830.0079.210.07389990.0830.072745000
17284225800.076-0.0089-10.480.0760.0760.076100
17283363600.084900.000.08490.08490.08490
17280771600.084900.000.08490.08490.08490
17279907600.08490.00192.290.08490.08490.084926000
17279040000.0830.0022.470.0830.0830.08310000
17278181400.081-0.004-4.710.08699990.08699990.077643175500
17277313800.085-0.0038-4.280.0880.0880.08524000
17274720000.08880.00688.290.09130.1070.087795119010
17273862000.082-0.0003-0.360.0820.0820.08235000
17272992000.08230.00374.710.0829580.083710.0823150000
17272128000.07860.000650.830.07860.07860.078650000
17271269400.077950.0042715.800.07860.07860.073326250
17268672000.0736790.0035795.110.07480.0750.07367912250
17267812200.0701-0.0053-7.030.06950.072050.069542169
17266944600.07540.00111.480.07510.07540.074115500
17266082400.0743-0.0038-4.870.0779450.0779450.074310000
17265221400.078100.000.07810.07810.07810
17262629400.0781-0.00111-1.400.07779990.079280.077799911500
17261765400.079210.005116.900.0786150.079210.077854250

Your Recent History

Delayed Upgrade Clock