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

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Asia Broadband Inc (PK) (AABB)

0.0246

-0.00005

( -0.20% )

Updated: 09:30:03

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0009	3.79746835443	0.0237	0.0256	0.0225	6289583	0.02447473	CS
4	0.0029	13.3640552995	0.0217	0.0256	0.0185	6299218	0.02155115	CS
12	0.0091	58.7096774194	0.0155	0.0379	0.014	8445142	0.02320921	CS
26	0.0015	6.49350649351	0.0231	0.0379	0.014	6525518	0.02168269	CS
52	0.0027	12.3287671233	0.0219	0.0499	0.0114	6986065	0.02441127	CS
156	-0.20211	-89.1491332539	0.22671	0.330264	0.0114	13523179	0.11007856	CS
260	0.01425945	137.898370976	0.01034055	0.65241001	0.001287	17900328	0.11333799	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714080300	0.0246499	-5.0E-5	-0.20	0.0248999	0.0254999	0.0242	3967813
1713994020	0.0247	-0.0006	-2.37	0.0254999	0.0256	0.0243	4532972
1713907740	0.0253	0.001	4.12	0.0242	0.0254999	0.0242	7476823
1713821340	0.0243	0.0006	2.53	0.0226	0.0252	0.0225	6830452
1713561900	0.0237	5.0E-5	0.21	0.0237	0.025	0.0226	8639855
1713475500	0.02365	0.00165	7.50	0.0235	0.0237	0.0212	6928034
1713389100	0.022	0.0016	7.84	0.0202	0.0239	0.0202	5937037
1713302940	0.0204	-0.0012	-5.56	0.02355	0.0252	0.02	11910924
1713216000	0.0216	0.0011	5.37	0.021	0.022	0.02	4870253
1712957160	0.0205	0.0006	3.02	0.0191999	0.024	0.0191999	9172548
1712870760	0.0199	0.00088	4.63	0.02	0.0204	0.019	4426421
1712784000	0.01902	-0.00058	-2.96	0.0196	0.0208	0.0187	4396775
1712698140	0.0196	-0.0011	-5.31	0.0195	0.0207	0.0195	3018911
1712611200	0.0207	0.0001	0.49	0.0201	0.022	0.0195	5577833
1712352000	0.0206	0.0001	0.49	0.0193	0.0211	0.0193	4602284
1712265780	0.0205	0.002	10.81	0.0185	0.021	0.0185	9465952
1712179500	0.0185	-0.0008	-4.15	0.019	0.0208999	0.0185	7693587
1712092980	0.0193	-0.00065	-3.26	0.0214999	0.022	0.0191	4250289
1712006940	0.01995	-0.00105	-5.00	0.0217	0.022	0.0193	5986384
1711660800	0.021	0.0001001	0.48	0.0216	0.0216	0.02	3505132
1711574580	0.0208999	0.0017999	9.42	0.01999	0.0212	0.0199	8946452
1711488540	0.0191	0.0002	1.06	0.019	0.0194	0.0185	2503412
1711401600	0.0189	-0.0007	-3.57	0.0196	0.01986	0.0181	3691510
1711142880	0.0196	0.0007	3.70	0.0185	0.0197	0.0185	2820498
1711056240	0.0189	-0.0001	-0.53	0.0187	0.0198	0.0185	3225222
1710970140	0.019	-0.0019	-9.09	0.02	0.021	0.018	12761000
1710883740	0.0208999	0.0008999	4.50	0.0197	0.021	0.019	2879283
1710796800	0.02	-0.0005	-2.44	0.02075	0.0218	0.0197	5657180
1710537720	0.0205	-0.0002	-0.97	0.0203	0.0241	0.0201	5885457
1710451740	0.0207	-0.00162	-7.26	0.0229	0.0241	0.0207	5745659
1710365340	0.02232	-0.00188	-7.77	0.0245	0.0245	0.0205	13848292
1710278940	0.0242	5.0E-5	0.21	0.02475	0.0253	0.024	4267559
1710192540	0.02415	-0.00095	-3.78	0.0277	0.0279	0.0241	5678486
1709936640	0.0251	-0.0014	-5.28	0.0269	0.0279	0.0251	3311299
1709850360	0.0265	-0.0002	-0.75	0.0265	0.0288	0.0251	3728975
1709764080	0.0267	-0.00035	-1.29	0.0286	0.029	0.0263	8219801
1709677620	0.02705	5.0E-5	0.19	0.028	0.0284	0.025	8424652
1709590980	0.027	0.0008	3.05	0.0263	0.0289	0.0254999	12433791
1709332140	0.0262	-0.0038	-12.67	0.0298	0.0299	0.025	17653488
1709245440	0.03	-0.003	-9.09	0.03645	0.0379	0.028	21907883
1709159100	0.033	0.0043	14.98	0.02985	0.0347	0.0291	28164487
1709072940	0.0287	0.0018	6.69	0.0271	0.03106	0.0256	23629716
1708986360	0.0269	0.0016	6.32	0.02535	0.027	0.0251	8902699
1708726800	0.0253	-0.001	-3.80	0.02625	0.0267	0.0242	9778907
1708640940	0.0263	-0.0006	-2.23	0.0261	0.027	0.0251	11261810
1708554000	0.0269	0.0002	0.75	0.02565	0.0279	0.0241	12993315
1708467600	0.0267	0.006	28.99	0.0228	0.0271	0.0201	12605092
1708122180	0.0207	0.00226	12.26	0.0183	0.0208999	0.0183	6755840
1708036140	0.01844	-0.00151	-7.57	0.01965	0.02	0.0181	6694671
1707949620	0.01995	-0.00045	-2.21	0.0204	0.0214	0.0197	7031048
1707863340	0.0204	-0.0016	-7.27	0.0245	0.025	0.0198	13824951
1707776940	0.022	0.004	22.22	0.019	0.024	0.0184	18989640
1707517200	0.018	0.0024	15.38	0.0158	0.018	0.01574	12842901
1707431280	0.0156	0.0012	8.33	0.0141	0.0165	0.0141	8562497
1707344940	0.0144	-0.0005	-3.36	0.01475	0.0149	0.014	7061521
1707258480	0.0149	-0.0001	-0.67	0.015	0.0152	0.0145	7342283
1707172140	0.015	0	0.00	0.0151	0.0154	0.0141	10890079
1706912580	0.015	-0.0005	-3.23	0.0155	0.0158	0.015	5706611
1706826540	0.0155	-0.00025	-1.59	0.016	0.016	0.0152	3844713
1706740140	0.01575	-0.00045	-2.78	0.0168	0.0168	0.0151	6230904
1706653320	0.0162	-0.0006	-3.57	0.017	0.017	0.016	3955182
1706567340	0.0168	-0.0002	-1.18	0.0165	0.0183	0.0165	3936870
1706307780	0.017	0.00015	0.89	0.0176	0.0177	0.0165	2719655

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