Australia markets close in 5 hours 17 minutes

Athena Bitcoin Global (ABIT)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.250.00 (0.00%)
At close: 03:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20216.276.906.256.256.255,403
30 Nov 20216.606.606.256.256.252,100
29 Nov 20216.756.756.506.506.504,100
26 Nov 20216.756.756.406.406.409,400
24 Nov 20216.706.756.336.746.747,900
23 Nov 20216.706.706.206.506.503,900
22 Nov 20216.016.996.016.706.707,900
19 Nov 20215.906.655.766.016.017,000
18 Nov 20216.216.265.635.755.7513,400
17 Nov 20217.097.335.766.696.6918,000
16 Nov 20214.957.804.907.007.0087,100
15 Nov 20214.845.114.624.864.8611,800
12 Nov 20214.805.114.624.844.8423,300
11 Nov 20215.025.505.005.055.0514,100
10 Nov 20215.755.905.165.205.2012,800
09 Nov 20215.906.495.255.635.6316,200
08 Nov 20216.506.706.086.356.3513,200
05 Nov 20216.457.006.456.506.5013,400
04 Nov 20216.877.296.456.466.4621,300
03 Nov 20217.517.986.167.297.2946,500
02 Nov 20217.507.987.407.507.505,200
01 Nov 20217.507.657.417.587.588,200
29 Oct 20217.667.727.507.607.6013,900
28 Oct 20217.877.877.667.667.668,300
27 Oct 20218.228.227.857.857.855,200
26 Oct 20218.728.747.627.987.9834,100
25 Oct 20217.908.907.908.708.7023,000
22 Oct 20217.408.997.407.907.9035,300
21 Oct 20217.998.007.457.957.9517,500
20 Oct 20217.828.007.507.707.7012,700
19 Oct 20218.248.247.807.917.916,500
18 Oct 20217.658.207.658.208.208,100
15 Oct 20217.908.227.568.008.009,300
14 Oct 20217.828.247.127.707.7017,500
13 Oct 20217.508.477.507.827.829,400
12 Oct 20218.178.517.547.917.9136,600
11 Oct 20218.538.608.118.178.1716,100
08 Oct 20218.628.798.258.508.5012,500
07 Oct 20218.819.138.538.558.5530,900
06 Oct 20219.119.508.758.838.8320,400
05 Oct 20218.999.608.549.099.0921,000
04 Oct 20218.179.408.178.668.6623,300
01 Oct 20218.829.508.108.428.4231,000
30 Sept 20218.019.208.018.478.4726,000
29 Sept 20219.669.958.008.008.0055,700
28 Sept 20218.2510.247.359.019.01101,400
27 Sept 20218.7510.248.058.118.1186,700
24 Sept 202110.3010.307.888.908.90156,900
23 Sept 202112.9013.1811.2511.2511.2573,400
22 Sept 202115.0815.9512.6613.1813.1866,400
21 Sept 202116.0017.1614.5015.8215.8232,300
20 Sept 202116.2518.6012.7616.0416.0456,400
17 Sept 202119.0520.9018.6018.6118.6146,900
16 Sept 202118.5420.3016.5018.7618.7694,900
15 Sept 202116.9822.7016.5017.6917.69163,400
14 Sept 202113.1019.007.9916.0016.00235,200
13 Sept 202134.2534.7612.5812.6512.65288,700
10 Sept 202120.0046.5019.5633.0033.00214,200
09 Sept 202112.5019.8910.0219.8619.86178,100
08 Sept 202110.0011.998.1011.9511.9541,000
07 Sept 20217.509.956.999.709.7053,400
03 Sept 20215.757.405.756.506.5038,000
02 Sept 20215.506.255.215.755.7527,100
01 Sept 20215.245.505.015.265.2616,300
31 Aug 20214.855.254.705.005.0011,600
30 Aug 20214.955.004.604.904.9011,400
27 Aug 20214.855.004.604.904.908,700
26 Aug 20214.694.954.604.684.687,700
25 Aug 20214.605.244.504.704.7013,900
24 Aug 20215.766.004.364.544.5460,300
23 Aug 20214.7812.003.554.124.1282,400
20 Aug 20213.015.003.013.813.8129,300
19 Aug 20214.605.003.003.003.0028,100
18 Aug 20214.755.364.154.904.9042,400
17 Aug 20212.755.202.754.574.5747,000
16 Aug 20212.252.992.252.502.5010,900
13 Aug 20212.252.252.182.182.186,100
12 Aug 20212.082.252.082.152.1513,600
11 Aug 20212.102.101.831.991.992,200
10 Aug 20211.822.051.822.052.0510,800
09 Aug 20211.842.041.781.821.8213,000
06 Aug 20211.682.041.681.811.813,200
05 Aug 20211.671.671.671.671.67-
04 Aug 20212.052.051.661.671.678,500
03 Aug 20211.922.001.901.901.904,200
02 Aug 20211.752.191.751.851.853,300
30 July 20211.662.221.661.761.762,500
29 July 20212.002.041.651.651.654,400
28 July 20212.242.251.692.002.007,000
27 July 20211.652.251.642.252.254,900
26 July 20211.902.001.901.921.927,800
23 July 20211.651.901.651.891.892,400
22 July 20211.851.851.801.801.806,300
21 July 20211.671.891.671.851.8512,700
20 July 20211.771.851.651.651.656,100
19 July 20211.851.851.651.751.7510,000
16 July 20211.421.651.421.651.655,300
15 July 20211.501.851.501.501.502,500
14 July 20211.691.751.501.501.5012,500
13 July 20211.691.851.601.681.685,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...