기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Aston Bay Holdings Ltd (QB) | ATBHF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.085 | 0.08195 | 0.0851 | 0.0851 | 0.0801 |
ATBHF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0882 | 0.0961 | 0.08 | 0.0820787 | 43,171 | -0.0031 | -3.51% |
1개월 | 0.09632 | 0.1027 | 0.08 | 0.0882662 | 86,630 | -0.01122 | -11.65% |
3개월 | 0.0944 | 0.1164 | 0.0717 | 0.0900965 | 82,161 | -0.0093 | -9.85% |
6개월 | 0.0479 | 0.1164 | 0.0364 | 0.0701445 | 79,718 | 0.0372 | 77.66% |
1년 | 0.0289 | 0.2474 | 0.0222 | 0.1076448 | 163,127 | 0.0562 | 194.46% |
3년 | 0.03434 | 0.2474 | 0.0107 | 0.0749759 | 124,768 | 0.05076 | 147.82% |
5년 | 0.0399 | 0.2474 | 0.0107 | 0.0638686 | 116,643 | 0.0452 | 113.28% |
ATBHF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.0851 | 0.005 | 6.24% | 0.085 | 0.0851 | 0.08195 | 16,990 |
03 5월(5) 2024 | 0.0801 | -0.0018 | -2.20% | 0.08 | 0.0801 | 0.08 | 63,000 |
02 5월(5) 2024 | 0.0819 | -0.0025 | -2.96% | 0.08005 | 0.0825 | 0.08005 | 103,795 |
01 5월(5) 2024 | 0.0844 | -0.0003 | -0.35% | 0.0844 | 0.0844 | 0.0844 | 550 |
30 4월(4) 2024 | 0.0847 | -0.0011 | -1.28% | 0.0961 | 0.0961 | 0.0825 | 35,100 |
27 4월(4) 2024 | 0.0858 | -0.0043 | -4.77% | 0.0882 | 0.0884 | 0.0858 | 13,412 |
26 4월(4) 2024 | 0.0901 | 0.00478 | 5.60% | 0.0908 | 0.0908 | 0.0901 | 5,600 |
25 4월(4) 2024 | 0.085325 | -0.01418 | -14.25% | 0.090565 | 0.090565 | 0.0825 | 816,640 |
24 4월(4) 2024 | 0.0995 | -0.0001 | -0.10% | 0.0995 | 0.0995 | 0.0995 | 7,500 |
23 4월(4) 2024 | 0.0996 | 0.0004 | 0.40% | 0.0996 | 0.0996 | 0.0996 | 5,100 |
20 4월(4) 2024 | 0.0992 | 0.0062 | 6.67% | 0.0937 | 0.0992 | 0.09335 | 31,000 |
19 4월(4) 2024 | 0.093 | -0.0028 | -2.92% | 0.0965 | 0.099 | 0.093 | 134,000 |
18 4월(4) 2024 | 0.0958 | 0.0006 | 0.63% | 0.096305 | 0.096305 | 0.0958 | 22,500 |
17 4월(4) 2024 | 0.0952 | 0.00 | 0.00% | 0.0952 | 0.0952 | 0.0952 | 0 |
16 4월(4) 2024 | 0.0952 | -0.00604 | -5.97% | 0.098 | 0.098 | 0.0952 | 45,000 |
13 4월(4) 2024 | 0.10124 | 0.00119 | 1.19% | 0.1027 | 0.1027 | 0.100722 | 107,017 |
12 4월(4) 2024 | 0.10005 | 0.00395 | 4.11% | 0.09752 | 0.10005 | 0.09752 | 33,000 |
11 4월(4) 2024 | 0.0961 | 0.00 | 0.00% | 0.0961 | 0.0961 | 0.0961 | 0 |
10 4월(4) 2024 | 0.0961 | 0.0011 | 1.16% | 0.0962 | 0.0962 | 0.093563 | 18,000 |
09 4월(4) 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0 |
06 4월(4) 2024 | 0.095 | 0.00 | 0.00% | 0.09632 | 0.09632 | 0.095 | 31,500 |
05 4월(4) 2024 | 0.095 | 0.00095 | 1.01% | 0.096 | 0.096 | 0.095 | 16,000 |