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.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,179.20
0.60%
S&P 500
5,308.13
0.09%
US Dollar vs CAD
1.36295
0.04%
Bitcoin
71,345.45
-0.15%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Asia Broadband Inc (PK) (AABB)

  7. Asia Broadband Inc (PK) (AABB) Historical

AABB Asia Broadband Inc (PK)

0.01845
0.00015 (0.82%)
May 20 2024 - Closed
Delayed by 15 minutes

AABB Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2024 0.01845 0.00015 0.82% 0.019 0.0197 0.0181 4,549,581
May 17 2024 0.0183 -0.0008 -4.19% 0.0187 0.0195 0.0181 4,923,285
May 16 2024 0.0191 0.0001 0.53% 0.0189 0.0199 0.0188 6,233,073
May 15 2024 0.019 -0.00032 -1.66% 0.0192 0.0208 0.0189 6,943,138
May 14 2024 0.01932 -0.00068 -3.40% 0.021 0.0218 0.0193 8,977,968
May 13 2024 0.02 0.0002 1.01% 0.0196 0.0208 0.0192 7,622,405
May 10 2024 0.0198 0.0003 1.54% 0.0193 0.0207 0.0193 4,284,508
May 09 2024 0.0195 -0.0008 -3.94% 0.0192 0.0204 0.0192 3,799,806
May 08 2024 0.0203 0.0003 1.50% 0.0199 0.0203 0.0191 4,481,185
May 07 2024 0.02 -0.00045 -2.20% 0.0204 0.0212 0.0191 5,537,970
May 06 2024 0.02045 0.00 0.00% 0.0204 0.022 0.0202 3,949,815
May 03 2024 0.02045 -0.00055 -2.62% 0.0205 0.0218 0.0203 5,525,485
May 02 2024 0.021 -0.0004 -1.87% 0.0209 0.022075 0.0205 6,131,222
May 01 2024 0.0214 -0.0011 -4.89% 0.022 0.023 0.0204 6,420,691
Apr 30 2024 0.0225 -0.00171 -7.06% 0.025 0.025 0.022 7,328,486
Apr 29 2024 0.02421 -0.00049 -1.98% 0.02455 0.0255 0.0235 4,793,229
Apr 26 2024 0.0247 0.00005 0.20% 0.0242 0.025 0.0242 4,683,492
Apr 25 2024 0.02465 -0.00005 -0.20% 0.0249 0.0255 0.0242 3,967,813
Apr 24 2024 0.0247 -0.0006 -2.37% 0.0255 0.0256 0.0243 4,532,972
Apr 23 2024 0.0253 0.001 4.12% 0.0242 0.0255 0.0242 7,476,823
Apr 22 2024 0.0243 0.0006 2.53% 0.0226 0.0252 0.0225 6,830,452
Apr 19 2024 0.0237 0.00005 0.21% 0.0237 0.025 0.0226 8,639,855
Apr 18 2024 0.02365 0.00165 7.50% 0.0235 0.0237 0.0212 6,928,034
Apr 17 2024 0.022 0.0016 7.84% 0.0202 0.0239 0.0202 5,937,037
Apr 16 2024 0.0204 -0.0012 -5.56% 0.02355 0.0252 0.02 11,910,924
Apr 15 2024 0.0216 0.0011 5.37% 0.021 0.022 0.02 4,870,253
Apr 12 2024 0.0205 0.0006 3.02% 0.0192 0.024 0.0192 9,172,548
Apr 11 2024 0.0199 0.00088 4.63% 0.02 0.0204 0.019 4,426,421
Apr 10 2024 0.01902 -0.00058 -2.96% 0.0196 0.0208 0.0187 4,396,775
Apr 09 2024 0.0196 -0.0011 -5.31% 0.0195 0.0207 0.0195 3,018,911
Apr 08 2024 0.0207 0.0001 0.49% 0.0201 0.022 0.0195 5,577,833
Apr 05 2024 0.0206 0.0001 0.49% 0.0193 0.0211 0.0193 4,602,284
Apr 04 2024 0.0205 0.002 10.81% 0.0185 0.021 0.0185 9,465,952
Apr 03 2024 0.0185 -0.0008 -4.15% 0.019 0.0209 0.0185 7,693,587
Apr 02 2024 0.0193 -0.00065 -3.26% 0.0215 0.022 0.0191 4,250,289
Apr 01 2024 0.01995 -0.00105 -5.00% 0.0217 0.022 0.0193 5,986,384
Mar 28 2024 0.021 0.0001 0.48% 0.0216 0.0216 0.02 3,505,132
Mar 27 2024 0.0209 0.0018 9.42% 0.01999 0.0212 0.0199 8,946,452
Mar 26 2024 0.0191 0.0002 1.06% 0.019 0.0194 0.0185 2,503,412
Mar 25 2024 0.0189 -0.0007 -3.57% 0.0196 0.01986 0.0181 3,691,510
Mar 22 2024 0.0196 0.0007 3.70% 0.0185 0.0197 0.0185 2,820,498
Mar 21 2024 0.0189 -0.0001 -0.53% 0.0187 0.0198 0.0185 3,225,222
Mar 20 2024 0.019 -0.0019 -9.09% 0.02 0.021 0.018 12,761,000
Mar 19 2024 0.0209 0.0009 4.50% 0.0197 0.021 0.019 2,879,283
Mar 18 2024 0.02 -0.0005 -2.44% 0.02075 0.0218 0.0197 5,657,180
Mar 15 2024 0.0205 -0.0002 -0.97% 0.0203 0.0241 0.0201 5,885,457
Mar 14 2024 0.0207 -0.00162 -7.26% 0.0229 0.0241 0.0207 5,745,659
Mar 13 2024 0.02232 -0.00188 -7.77% 0.0245 0.0245 0.0205 13,848,292
Mar 12 2024 0.0242 0.00005 0.21% 0.02475 0.0253 0.024 4,267,559
Mar 11 2024 0.02415 -0.00095 -3.78% 0.0277 0.0279 0.0241 5,678,486
Mar 08 2024 0.0251 -0.0014 -5.28% 0.0269 0.0279 0.0251 3,311,299
Mar 07 2024 0.0265 -0.0002 -0.75% 0.0265 0.0288 0.0251 3,728,975
Mar 06 2024 0.0267 -0.00035 -1.29% 0.0286 0.029 0.0263 8,219,801
Mar 05 2024 0.02705 0.00005 0.19% 0.028 0.0284 0.025 8,424,652
Mar 04 2024 0.027 0.0008 3.05% 0.0263 0.0289 0.0255 12,433,791
Mar 01 2024 0.0262 -0.0038 -12.67% 0.0298 0.0299 0.025 17,653,488
Feb 29 2024 0.03 -0.003 -9.09% 0.03645 0.0379 0.028 21,907,883
Feb 28 2024 0.033 0.0043 14.98% 0.02985 0.0347 0.0291 28,164,487
Feb 27 2024 0.0287 0.0018 6.69% 0.0271 0.03106 0.0256 23,629,716
Feb 26 2024 0.0269 0.0016 6.32% 0.02535 0.027 0.0251 8,902,699
Feb 23 2024 0.0253 -0.001 -3.80% 0.02625 0.0267 0.0242 9,778,907
Feb 22 2024 0.0263 -0.0006 -2.23% 0.0261 0.027 0.0251 11,261,810
Feb 21 2024 0.0269 0.0002 0.75% 0.02565 0.0279 0.0241 12,993,315

Your Recent History

USOTC
AABB
Asia Broadband (PK)
COIN
KSMEUR
Kusama
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved