Asia Broadband (PK) Historical Data - AABB

AABB Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 02 2020 0.0016 -0.0003 -15.79% 0.0016 0.0018 0.0016 182,289
Apr 01 2020 0.0019 -0.0001 -5.0% 0.002 0.002 0.0017 505,669
Mar 31 2020 0.002 0.0005 33.33% 0.00155 0.0021 0.0015 5,207,184
Mar 30 2020 0.0015 0.00 +0.00% 0.0016 0.0016 0.0014 0
Mar 30 2020 0.0015 0.0002 15.38% 0.0016 0.0016 0.0014 625,566
Mar 27 2020 0.0013 -0.0004 -23.53% 0.0016 0.0016 0.0013 1,965,000
Mar 26 2020 0.0017 0.00 +0.00% 0.0017 0.0017 0.0014 0
Mar 26 2020 0.0017 0.0002 13.33% 0.0017 0.0017 0.0014 1,723,500
Mar 25 2020 0.0015 0.00 0.0% 0.0018 0.0018 0.00148 378,000
Mar 24 2020 0.0015 0.00 +0.00% 0.002 0.002 0.0015 0
Mar 24 2020 0.0015 -0.0002 -11.76% 0.002 0.002 0.0015 1,430,203
Mar 23 2020 0.0017 0.0003 21.43% 0.0018 0.002 0.0014 5,772,885
Mar 20 2020 0.0014 0.00 +0.00% 0.0016 0.0016 0.0014 0
Mar 20 2020 0.0014 -0.0002 -12.5% 0.0016 0.0016 0.0014 952,412
Mar 19 2020 0.0016 0.00 0.0% 0.0016 0.0016 0.0014 235,524
Mar 18 2020 0.0016 -0.0001 -5.88% 0.0014 0.0017 0.0014 417,287
Mar 17 2020 0.0017 0.0002 13.33% 0.0015 0.0017 0.0015 641,970
Mar 16 2020 0.0015 0.00 0.0% 0.0015 0.0016 0.0014 5,164,094
Mar 13 2020 0.0015 0.00 +0.00% 0.0014 0.0015 0.0014 0
Mar 13 2020 0.0015 0.00 0.0% 0.0014 0.0015 0.0014 1,456,548
Mar 12 2020 0.0015 0.00 +0.00% 0.0015 0.0016 0.0015 0
Mar 12 2020 0.0015 0.00 0.0% 0.0015 0.0016 0.0015 487,452
Mar 11 2020 0.0015 -0.0001 -6.25% 0.0015 0.0015 0.0015 2,200
Mar 10 2020 0.0016 0.00 +0.00% 0.0016 0.0016 0.0015 0
Mar 10 2020 0.0016 0.00 0.0% 0.0016 0.0016 0.0015 1,354,887
Mar 09 2020 0.0016 0.00 0.0% 0.0016 0.0016 0.0015 1,983,668
Mar 06 2020 0.0016 0.00 0.0% 0.0016 0.0017 0.0016 1,130,895
Mar 05 2020 0.0016 -0.0002 -11.11% 0.0017 0.00195 0.0016 402,500
Mar 04 2020 0.0018 -0.0001 -5.26% 0.0018 0.0019 0.0015 2,459,052
Mar 03 2020 0.0019 0.0001 5.56% 0.0018 0.0019 0.00175 1,348,023
Mar 02 2020 0.0018 0.00 +0.00% 0.0019 0.002 0.0018 0
Mar 02 2020 0.0018 -0.0001 -5.26% 0.0019 0.002 0.0018 3,382,750
Feb 28 2020 0.0019 -0.0003 -13.64% 0.0023 0.0023 0.0019 3,677,755
Feb 27 2020 0.0022 0.00 +0.00% 0.002 0.0023 0.0019 0
Feb 27 2020 0.0022 0.0002 10.0% 0.002 0.0023 0.0019 2,175,108
Feb 26 2020 0.002 -0.0002 -9.09% 0.0021 0.0023 0.002 714,002
Feb 25 2020 0.0022 -0.0001 -4.35% 0.002 0.0022 0.002 3,034,463
Feb 24 2020 0.0023 0.00 0.0% 0.002225 0.0023 0.002 5,986,736
Feb 21 2020 0.0023 0.00 +0.00% 0.00235 0.0024 0.0021 0
Feb 21 2020 0.0023 -0.00001 -0.22% 0.00235 0.0024 0.0021 2,698,722
Feb 20 2020 0.002305 0.00 +0.00% 0.002485 0.0028 0.0022 0
Feb 20 2020 0.002305 -0.0002 -7.8% 0.002485 0.0028 0.0022 7,345,993
Feb 19 2020 0.0025 -0.0001 -3.85% 0.0026 0.0026 0.0022 3,907,013
Feb 18 2020 0.0026 0.0001 4.0% 0.0025 0.0027 0.0023 3,066,966
Feb 17 2020 0.0025 0.00 +0.00% 0.0027 0.0027 0.0023 0
Feb 14 2020 0.0025 0.00 +0.00% 0.0027 0.0027 0.0023 0
Feb 14 2020 0.0025 -0.00015 -5.66% 0.0027 0.0027 0.0023 4,130,477
Feb 13 2020 0.00265 0.00 +0.00% 0.0028 0.0029 0.0024 0
Feb 13 2020 0.00265 -0.00005 -1.85% 0.0028 0.0029 0.0024 2,267,929
Feb 12 2020 0.0027 0.00 0.0% 0.0029 0.0029 0.0024 4,621,025
Feb 11 2020 0.0027 0.00 +0.00% 0.0024 0.0029 0.0023 0
Feb 11 2020 0.0027 0.0002 8.0% 0.0024 0.0029 0.0023 11,712,867
Feb 10 2020 0.0025 0.0003 13.64% 0.0024 0.0026 0.0022 18,525,020
Feb 07 2020 0.0022 -0.0001 -4.35% 0.0024 0.0025 0.0021 6,846,814
Feb 06 2020 0.0023 0.00 +0.00% 0.0023 0.00255 0.0022 0
Feb 06 2020 0.0023 -0.0002 -8.0% 0.0023 0.00255 0.0022 10,548,929
Feb 05 2020 0.0025 0.0001 4.17% 0.0029 0.0029 0.0022 6,746,134
Feb 04 2020 0.0024 0.0002 9.09% 0.0022 0.0029 0.0021 9,560,676
Feb 03 2020 0.0022 0.00 +0.00% 0.0024 0.0028 0.002 0
Feb 03 2020 0.0022 -0.0006 -21.43% 0.0024 0.0028 0.002 4,676,053
Jan 31 2020 0.0028 0.0001 3.7% 0.0025 0.0028 0.0022 4,433,894
Jan 30 2020 0.0027 0.0002 8.0% 0.0027 0.0027 0.0021 5,729,968
Jan 29 2020 0.0025 0.00 +0.00% 0.0027 0.0027 0.0021 0
Jan 29 2020 0.0025 0.0002 8.7% 0.0027 0.0027 0.0021 1,329,189
Jan 28 2020 0.0023 0.00 +0.00% 0.0023 0.0025 0.002 0
Jan 28 2020 0.0023 0.0001 4.55% 0.0023 0.0025 0.002 4,276,004
Jan 27 2020 0.0022 -0.0005 -18.52% 0.0027 0.0027 0.0021 4,228,325
Jan 24 2020 0.0027 0.0002 8.0% 0.0026 0.003 0.00225 4,398,213
Jan 23 2020 0.0025 0.00 +0.00% 0.0028 0.003 0.0024 0
Jan 23 2020 0.0025 -0.0004 -13.79% 0.0028 0.003 0.0024 6,885,427
Jan 22 2020 0.0029 -0.0001 -3.33% 0.0027 0.0031 0.0025 3,936,606
Jan 21 2020 0.003 -0.0002 -6.25% 0.0032 0.0032 0.0025 6,808,260
Jan 20 2020 0.0032 0.00 +0.00% 0.0032 0.0032 0.0026 0
Jan 17 2020 0.0032 0.00 +0.00% 0.0032 0.0032 0.0026 0
Jan 17 2020 0.0032 0.00 0.0% 0.0032 0.0032 0.0026 3,559,763
Jan 16 2020 0.0032 -0.0002 -5.88% 0.0029 0.0033 0.0028 3,467,921
Jan 15 2020 0.0034 0.00 0.0% 0.003115 0.0034 0.0029 3,158,605
Jan 14 2020 0.0034 0.00 +0.00% 0.0033 0.0034 0.003 0
Jan 14 2020 0.0034 0.0002 6.25% 0.0033 0.0034 0.003 2,520,836
Jan 13 2020 0.0032 -0.0001 -3.03% 0.0033 0.0034 0.0032 199,300
Jan 10 2020 0.0033 0.00015 4.76% 0.0031 0.0033 0.003 602,818
Jan 09 2020 0.00315 0.00 +0.00% 0.0033 0.0034 0.00315 0
Jan 09 2020 0.00315 -0.00005 -1.56% 0.0033 0.0034 0.00315 1,328,926
Jan 08 2020 0.0032 -0.0002 -5.88% 0.0034 0.0034 0.0032 633,593
Jan 07 2020 0.0034 0.00 +0.00% 0.0034 0.0034 0.0031 0
Jan 07 2020 0.0034 0.0003 9.68% 0.0034 0.0034 0.0031 979,277
Jan 06 2020 0.0031 -0.0002 -6.06% 0.0031 0.0034 0.0031 581,785
Your Recent History
USOTC
AABB
Asia Broad..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200403 21:21:17