Asia Broadband, Inc. (AABB)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0236

+0.0016

(+7.50%)

At close: 03:59PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.0235	0.0237	0.0212	0.0236	0.0236	6,928,034
17 Apr 2024	0.0202	0.0239	0.0202	0.0220	0.0220	5,917,037
16 Apr 2024	0.0236	0.0252	0.0200	0.0204	0.0204	11,880,924
15 Apr 2024	0.0210	0.0220	0.0200	0.0216	0.0216	4,870,253
12 Apr 2024	0.0192	0.0240	0.0192	0.0205	0.0205	9,172,548
11 Apr 2024	0.0200	0.0204	0.0190	0.0199	0.0199	4,426,421
10 Apr 2024	0.0196	0.0208	0.0187	0.0190	0.0190	4,396,775
09 Apr 2024	0.0195	0.0207	0.0195	0.0196	0.0196	3,018,911
08 Apr 2024	0.0201	0.0220	0.0195	0.0207	0.0207	5,577,833
05 Apr 2024	0.0193	0.0211	0.0193	0.0206	0.0206	4,602,258
04 Apr 2024	0.0185	0.0210	0.0185	0.0205	0.0205	9,465,952
03 Apr 2024	0.0190	0.0209	0.0185	0.0185	0.0185	7,693,587
02 Apr 2024	0.0215	0.0220	0.0191	0.0193	0.0193	4,250,289
01 Apr 2024	0.0217	0.0220	0.0193	0.0200	0.0200	5,986,384
28 Mar 2024	0.0216	0.0216	0.0200	0.0210	0.0210	3,505,132
27 Mar 2024	0.0200	0.0212	0.0199	0.0209	0.0209	8,946,452
26 Mar 2024	0.0190	0.0194	0.0185	0.0191	0.0191	2,503,412
25 Mar 2024	0.0196	0.0199	0.0181	0.0189	0.0189	3,691,510
22 Mar 2024	0.0185	0.0197	0.0185	0.0196	0.0196	2,820,498
21 Mar 2024	0.0187	0.0198	0.0185	0.0189	0.0189	3,225,222
20 Mar 2024	0.0200	0.0210	0.0180	0.0190	0.0190	12,761,000
19 Mar 2024	0.0197	0.0210	0.0190	0.0209	0.0209	2,879,283
18 Mar 2024	0.0207	0.0218	0.0197	0.0200	0.0200	5,657,180
15 Mar 2024	0.0203	0.0241	0.0201	0.0205	0.0205	5,885,457
14 Mar 2024	0.0229	0.0241	0.0207	0.0207	0.0207	5,745,659
13 Mar 2024	0.0245	0.0245	0.0205	0.0223	0.0223	13,848,292
12 Mar 2024	0.0247	0.0253	0.0240	0.0242	0.0242	4,267,559
11 Mar 2024	0.0277	0.0279	0.0241	0.0242	0.0242	5,678,486
08 Mar 2024	0.0269	0.0279	0.0251	0.0251	0.0251	3,311,299
07 Mar 2024	0.0265	0.0288	0.0251	0.0265	0.0265	3,728,975
06 Mar 2024	0.0286	0.0288	0.0263	0.0267	0.0267	8,029,801
05 Mar 2024	0.0280	0.0284	0.0250	0.0270	0.0270	8,424,652
04 Mar 2024	0.0263	0.0289	0.0255	0.0270	0.0270	12,433,791
01 Mar 2024	0.0298	0.0299	0.0250	0.0262	0.0262	17,653,488
29 Feb 2024	0.0364	0.0379	0.0280	0.0300	0.0300	21,907,883
28 Feb 2024	0.0299	0.0347	0.0291	0.0330	0.0330	28,164,487
27 Feb 2024	0.0271	0.0311	0.0256	0.0287	0.0287	23,629,716
26 Feb 2024	0.0254	0.0270	0.0251	0.0269	0.0269	8,902,699
23 Feb 2024	0.0262	0.0267	0.0242	0.0253	0.0253	9,778,907
22 Feb 2024	0.0261	0.0270	0.0251	0.0263	0.0263	11,261,810
21 Feb 2024	0.0257	0.0279	0.0241	0.0269	0.0269	12,993,315
20 Feb 2024	0.0228	0.0271	0.0201	0.0267	0.0267	12,605,092
16 Feb 2024	0.0183	0.0209	0.0183	0.0207	0.0207	6,755,840
15 Feb 2024	0.0196	0.0200	0.0181	0.0184	0.0184	6,694,671
14 Feb 2024	0.0204	0.0214	0.0197	0.0200	0.0200	7,031,048
13 Feb 2024	0.0245	0.0250	0.0198	0.0204	0.0204	13,824,951
12 Feb 2024	0.0190	0.0240	0.0184	0.0220	0.0220	18,989,640
09 Feb 2024	0.0158	0.0180	0.0157	0.0180	0.0180	12,842,901
08 Feb 2024	0.0141	0.0165	0.0141	0.0156	0.0156	8,562,497
07 Feb 2024	0.0148	0.0149	0.0140	0.0144	0.0144	7,061,521
06 Feb 2024	0.0150	0.0152	0.0145	0.0149	0.0149	7,342,283
05 Feb 2024	0.0151	0.0154	0.0141	0.0150	0.0150	10,890,079
02 Feb 2024	0.0155	0.0158	0.0150	0.0150	0.0150	5,706,611
01 Feb 2024	0.0160	0.0160	0.0152	0.0155	0.0155	3,844,713
31 Jan 2024	0.0168	0.0168	0.0151	0.0158	0.0158	6,230,904
30 Jan 2024	0.0170	0.0170	0.0160	0.0162	0.0162	3,955,182
29 Jan 2024	0.0165	0.0183	0.0165	0.0168	0.0168	3,936,870
26 Jan 2024	0.0176	0.0177	0.0165	0.0170	0.0170	2,719,655
25 Jan 2024	0.0169	0.0175	0.0165	0.0169	0.0169	3,384,884
24 Jan 2024	0.0162	0.0178	0.0162	0.0169	0.0169	7,194,227
23 Jan 2024	0.0170	0.0171	0.0160	0.0165	0.0165	6,674,494
22 Jan 2024	0.0175	0.0180	0.0164	0.0167	0.0167	8,018,019
19 Jan 2024	0.0181	0.0181	0.0165	0.0172	0.0172	5,763,063
18 Jan 2024	0.0170	0.0189	0.0170	0.0181	0.0181	7,121,229
17 Jan 2024	0.0181	0.0187	0.0180	0.0181	0.0181	8,500,517
16 Jan 2024	0.0199	0.0199	0.0181	0.0181	0.0181	5,472,605
12 Jan 2024	0.0195	0.0205	0.0185	0.0193	0.0193	11,863,070
11 Jan 2024	0.0195	0.0198	0.0185	0.0197	0.0197	4,932,174
10 Jan 2024	0.0194	0.0199	0.0180	0.0195	0.0195	7,939,556
09 Jan 2024	0.0194	0.0200	0.0194	0.0194	0.0194	4,884,134
08 Jan 2024	0.0199	0.0200	0.0185	0.0195	0.0195	4,176,302
05 Jan 2024	0.0182	0.0199	0.0182	0.0189	0.0189	5,149,859
04 Jan 2024	0.0182	0.0194	0.0175	0.0182	0.0182	3,730,661
03 Jan 2024	0.0200	0.0200	0.0176	0.0183	0.0183	7,578,437
02 Jan 2024	0.0197	0.0200	0.0190	0.0190	0.0190	6,294,386
29 Dec 2023	0.0195	0.0200	0.0191	0.0197	0.0197	5,608,282
28 Dec 2023	0.0195	0.0200	0.0195	0.0196	0.0196	3,508,605
27 Dec 2023	0.0204	0.0204	0.0195	0.0198	0.0198	3,507,683
26 Dec 2023	0.0197	0.0204	0.0194	0.0203	0.0203	3,261,486
22 Dec 2023	0.0200	0.0208	0.0193	0.0200	0.0200	5,388,720
21 Dec 2023	0.0195	0.0208	0.0195	0.0198	0.0198	3,312,985
20 Dec 2023	0.0209	0.0210	0.0195	0.0203	0.0203	6,941,527
19 Dec 2023	0.0199	0.0210	0.0192	0.0200	0.0200	4,027,185
18 Dec 2023	0.0190	0.0200	0.0175	0.0194	0.0194	3,828,003
15 Dec 2023	0.0199	0.0207	0.0191	0.0194	0.0194	5,850,585
14 Dec 2023	0.0200	0.0203	0.0198	0.0199	0.0199	5,487,904
13 Dec 2023	0.0200	0.0210	0.0197	0.0202	0.0202	5,822,919
12 Dec 2023	0.0191	0.0206	0.0191	0.0205	0.0205	5,225,506
11 Dec 2023	0.0200	0.0207	0.0195	0.0197	0.0197	4,969,689
08 Dec 2023	0.0197	0.0208	0.0197	0.0203	0.0203	5,111,127
07 Dec 2023	0.0202	0.0208	0.0195	0.0202	0.0202	2,284,920
06 Dec 2023	0.0195	0.0208	0.0195	0.0203	0.0203	3,834,529
05 Dec 2023	0.0192	0.0203	0.0191	0.0197	0.0197	4,702,013
04 Dec 2023	0.0199	0.0202	0.0190	0.0202	0.0202	6,821,962
01 Dec 2023	0.0185	0.0203	0.0185	0.0198	0.0198	3,547,804
30 Nov 2023	0.0190	0.0200	0.0189	0.0200	0.0200	3,035,352
29 Nov 2023	0.0193	0.0200	0.0192	0.0197	0.0197	2,782,321
28 Nov 2023	0.0200	0.0203	0.0192	0.0199	0.0199	3,780,459
27 Nov 2023	0.0200	0.0204	0.0188	0.0201	0.0201	3,981,364
24 Nov 2023	0.0193	0.0207	0.0185	0.0201	0.0201	1,966,365
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.74+1.01(+1.22%)

GOLD2,402.20+4.20(+0.18%)

Bitcoin AUD100,405.35+5,254.09(+5.52%)

Asia Broadband, Inc. (AABB)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.74
+1.01(+1.22%)

GOLD
2,402.20
+4.20(+0.18%)

Bitcoin AUD
100,405.35
+5,254.09(+5.52%)