AGBA Group Holding Ltd Historical Data - AGBAW | ADVFN

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

Get Started

Home
Investing
Stocks
USA
NASDAQ
AGBA Group Holding Ltd (AGBAW)
AGBA Group Holding Ltd (AGBAW) Historical

AGBA Group Holding Ltd (AGBAW)

0.2475

0.0525

(26.92%)

Closed April 30 4:00PM

Delayed by 15 minutes

0.2475

0.00

( 0.00% )

Pre Market: 7:21AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Date	Close	Change	Change %	Open	High	Low	Volume
1714516500	0.2475	0.0525	26.92	0.25	0.2979	0.21	803231
1714430100	0.195	0.045	30.00	0.15	0.2	0.15	431636
1714170900	0.15	-0.01	-6.25	0.1212	0.2099	0.1212	360886
1714084500	0.16	-0.02	-11.11	0.105	0.184	0.105	513828
1713998100	0.18	-0.0838	-31.77	0.23	0.25	0.1608999	451219
1713911700	0.2638	0.0803	43.76	0.23	0.29	0.1565	988587
1713825300	0.1835	0.0985	115.88	0.095	0.214	0.0925	1423306
1713566100	0.085	0.008	10.39	0.091	0.137	0.0649	994702
1713479700	0.077	0.061	381.25	0.0439	0.08	0.036	768123
1713393300	0.016	0	0.00	0.016	0.016	0.016	180
1713306900	0.016	0.002	14.29	0.014	0.016	0.011	27720
1713220500	0.014	2.8E-5	0.20	0.0139	0.014	0.0139	2705
1712961300	0.013972	-2.8E-5	-0.20	0.0139	0.014	0.012	21466
1712874900	0.014	0.0028	25.00	0.0112	0.014101	0.0112	5961
1712788500	0.0112	-0.0033	-22.76	0.0113	0.0113	0.0111	31104
1712702100	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1712615700	0.0145	0.0034	30.63	0.0112	0.0145	0.0112	5500
1712356500	0.0111	0	0.00	0.0111	0.0111	0.0111	0
1712270100	0.0111	-0.0046	-29.30	0.0112	0.0112	0.0111	500
1712183700	0.0157	0.0049	45.37	0.0112	0.0157	0.011	7602
1712097300	0.0108	-0.0048	-30.77	0.0155	0.0156	0.0108	502
1712010900	0.0156	0	0.00	0.0156	0.0156	0.0156	0
1711665300	0.0156	0.0042	36.84	0.0155	0.0156	0.0155	500
1711578900	0.0114	-0.0045	-28.30	0.011	0.0114	0.0109	21865
1711492500	0.0159	0	0.00	0.0159	0.0159	0.0159	0
1711406100	0.0159	1.0E-6	0.01	0.0159	0.0159	0.0159	2001
1711146900	0.015899	-0.001801	-10.18	0.014	0.015899	0.0102	3400
1711060500	0.0177	0.0055	45.08	0.0152	0.0179	0.01	61274
1710974100	0.0122	0	0.00	0.0122	0.0122	0.0122	0
1710887700	0.0122	0	0.00	0.0122	0.0122	0.0122	2
1710801300	0.0122	-0.0001	-0.81	0.0124	0.0124	0.0122	5872
1710542100	0.0123	0	0.00	0.0123	0.0123	0.0123	0
1710455700	0.0123	-0.0028	-18.54	0.012357	0.012357	0.0123	6006
1710369300	0.0151	0	0.00	0.0151	0.0151	0.0151	0
1710282900	0.0151	-0.0039	-20.53	0.019799	0.0198	0.0122	4400
1710196500	0.019	0.0003	1.60	0.0185	0.019	0.0185	42087
1709940900	0.0187	0.0065	53.28	0.0188	0.0188	0.0149	9016
1709854500	0.0122	-0.0066	-35.11	0.0187	0.0187	0.0122	1100
1709768100	0.0188	0.0008	4.44	0.018	0.0188	0.018	30000
1709681700	0.018	0.0001	0.56	0.0122	0.018	0.0122	16000
1709595300	0.0179	-0.0001	-0.56	0.0179	0.0179	0.0179	100
1709336100	0.018	0	0.00	0.018	0.018	0.018	2
1709249700	0.018	0	0.00	0.018	0.018	0.018	0
1709163300	0.018	0.006	50.00	0.0123	0.018	0.0122	15500
1709076900	0.012	-0.003	-20.00	0.012	0.0121	0.012	12291
1708990500	0.015	0	0.00	0.015	0.015	0.015	0
1708731300	0.015	0	0.00	0.015	0.015	0.015	0
1708644900	0.015	0	0.00	0.012	0.015	0.012	500
1708558500	0.015	0	0.00	0.015	0.015	0.015	0
1708472100	0.015	0	0.00	0.015	0.015	0.015	0
1708126500	0.015	-0.003	-16.67	0.012	0.015	0.012	2300
1708040100	0.018	-0.0009	-4.76	0.0199	0.0199	0.018	2600
1707953700	0.0189	0	0.00	0.0189	0.0189	0.0189	0
1707867300	0.0189	0.0009	5.00	0.0082	0.0198	0.0082	24022
1707780900	0.018	0.0032	21.62	0.0147	0.0199	0.008	63713
1707521700	0.0148	0.0072	94.74	0.0077	0.0149	0.0077	1636
1707435300	0.0076	-0.0092	-54.76	0.0166	0.0167	0.0076	941
1707348900	0.0168	0.0018	12.00	0.0149	0.0168	0.0149	9400
1707262500	0.015	0.005	50.00	0.0168999	0.0168999	0.015	4200
1707176100	0.01	-0.0068	-40.48	0.0102	0.0106	0.008749	11035
1706916900	0.0168	-0.000226	-1.33	0.0168	0.0168	0.0168	3004
1706830500	0.017026	0.007226	73.73	0.01	0.0174	0.01	7251

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