Ascot Resources Ltd. (AOTVF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.5716

+0.0294

(+5.43%)

At close: 03:25PM EDT

Time period:

15 May 2023 - 15 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 May 2024	0.5435	0.5836	0.5435	0.5716	0.5716	188,354
14 May 2024	0.5200	0.5400	0.5100	0.5400	0.5400	473,300
13 May 2024	0.5200	0.5200	0.4900	0.5200	0.5200	136,100
10 May 2024	0.5200	0.5200	0.4900	0.5200	0.5200	377,400
09 May 2024	0.5100	0.5200	0.5000	0.5200	0.5200	348,100
08 May 2024	0.5100	0.5300	0.5000	0.5100	0.5100	175,200
07 May 2024	0.5100	0.5200	0.4900	0.5100	0.5100	89,300
06 May 2024	0.5100	0.5200	0.5000	0.5100	0.5100	190,800
03 May 2024	0.5400	0.5400	0.5000	0.5000	0.5000	104,800
02 May 2024	0.5100	0.5200	0.5000	0.5100	0.5100	138,400
01 May 2024	0.5000	0.5400	0.5000	0.5200	0.5200	403,200
30 Apr 2024	0.5300	0.5300	0.5000	0.5000	0.5000	510,700
29 Apr 2024	0.5400	0.5500	0.5200	0.5300	0.5300	158,900
26 Apr 2024	0.5300	0.5500	0.5100	0.5400	0.5400	631,800
25 Apr 2024	0.5400	0.5400	0.5200	0.5200	0.5200	308,300
24 Apr 2024	0.6000	0.6000	0.5300	0.5400	0.5400	253,800
23 Apr 2024	0.5600	0.5700	0.5600	0.5600	0.5600	302,000
22 Apr 2024	0.5600	0.5900	0.5600	0.5600	0.5600	354,400
19 Apr 2024	0.5800	0.5800	0.5700	0.5700	0.5700	170,800
18 Apr 2024	0.5800	0.5800	0.5700	0.5700	0.5700	272,400
17 Apr 2024	0.5700	0.5900	0.5700	0.5700	0.5700	246,600
16 Apr 2024	0.5800	0.6100	0.5700	0.5800	0.5800	259,500
15 Apr 2024	0.5900	0.6600	0.5800	0.6000	0.6000	444,200
12 Apr 2024	0.6400	0.6900	0.5900	0.6100	0.6100	638,300
11 Apr 2024	0.6200	0.6500	0.6100	0.6400	0.6400	232,700
10 Apr 2024	0.6100	0.6300	0.6000	0.6200	0.6200	380,200
09 Apr 2024	0.6200	0.6200	0.5900	0.6100	0.6100	640,800
08 Apr 2024	0.6200	0.6200	0.5400	0.5900	0.5900	1,877,900
05 Apr 2024	0.5600	0.6100	0.5600	0.5900	0.5900	467,900
04 Apr 2024	0.5900	0.6200	0.5700	0.5700	0.5700	422,700
03 Apr 2024	0.5800	0.6200	0.5700	0.6000	0.6000	444,000
02 Apr 2024	0.5600	0.5700	0.5600	0.5700	0.5700	125,700
01 Apr 2024	0.5700	0.5700	0.5600	0.5600	0.5600	185,400
28 Mar 2024	0.5400	0.5600	0.5300	0.5400	0.5400	129,300
27 Mar 2024	0.5200	0.5400	0.5000	0.5100	0.5100	385,600
26 Mar 2024	0.5200	0.5400	0.5100	0.5300	0.5300	177,200
25 Mar 2024	0.5200	0.5300	0.5000	0.5200	0.5200	292,400
22 Mar 2024	0.5300	0.5300	0.5200	0.5300	0.5300	113,900
21 Mar 2024	0.5300	0.5400	0.5300	0.5300	0.5300	110,900
20 Mar 2024	0.5400	0.5400	0.5200	0.5300	0.5300	277,900
19 Mar 2024	0.5700	0.5700	0.5300	0.5400	0.5400	366,200
18 Mar 2024	0.5800	0.5900	0.5400	0.5400	0.5400	638,700
15 Mar 2024	0.5500	0.5600	0.5400	0.5600	0.5600	314,400
14 Mar 2024	0.5400	0.5500	0.5400	0.5500	0.5500	283,400
13 Mar 2024	0.5200	0.5500	0.5200	0.5400	0.5400	234,600
12 Mar 2024	0.5000	0.5200	0.5000	0.5200	0.5200	432,200
11 Mar 2024	0.5100	0.5100	0.5000	0.5100	0.5100	473,100
08 Mar 2024	0.5100	0.5100	0.4700	0.5000	0.5000	193,500
07 Mar 2024	0.4600	0.4900	0.4600	0.4800	0.4800	152,700
06 Mar 2024	0.4500	0.4600	0.4400	0.4500	0.4500	243,000
05 Mar 2024	0.4800	0.4800	0.4600	0.4600	0.4600	90,300
04 Mar 2024	0.4400	0.4900	0.4300	0.4600	0.4600	259,900
01 Mar 2024	0.4300	0.4400	0.4100	0.4400	0.4400	36,000
29 Feb 2024	0.4400	0.4400	0.4200	0.4200	0.4200	53,900
28 Feb 2024	0.4200	0.4300	0.4200	0.4200	0.4200	55,800
27 Feb 2024	0.4200	0.4200	0.4100	0.4200	0.4200	106,800
26 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	142,500
23 Feb 2024	0.4200	0.4200	0.4000	0.4100	0.4100	120,300
22 Feb 2024	0.4000	0.4200	0.4000	0.4100	0.4100	163,800
21 Feb 2024	0.4100	0.4100	0.3800	0.4000	0.4000	399,000
20 Feb 2024	0.4400	0.4400	0.3900	0.4100	0.4100	264,900
16 Feb 2024	0.4100	0.4100	0.4000	0.4100	0.4100	151,600
15 Feb 2024	0.4000	0.4200	0.3900	0.4200	0.4200	169,500
14 Feb 2024	0.4100	0.4100	0.3800	0.3800	0.3800	295,800
13 Feb 2024	0.4100	0.4200	0.4000	0.4000	0.4000	204,700
12 Feb 2024	0.4400	0.4400	0.4000	0.4200	0.4200	127,200
09 Feb 2024	0.4100	0.4300	0.3900	0.4200	0.4200	201,700
08 Feb 2024	0.4100	0.4200	0.3800	0.4000	0.4000	206,200
07 Feb 2024	0.4300	0.4400	0.4000	0.4200	0.4200	342,500
06 Feb 2024	0.4400	0.4500	0.4400	0.4500	0.4500	46,700
05 Feb 2024	0.4500	0.4600	0.4400	0.4400	0.4400	115,100
02 Feb 2024	0.4600	0.4700	0.4500	0.4600	0.4600	71,400
01 Feb 2024	0.4700	0.4900	0.4600	0.4700	0.4700	208,800
31 Jan 2024	0.5200	0.5300	0.4700	0.4900	0.4900	760,900
30 Jan 2024	0.4800	0.5500	0.4600	0.5200	0.5200	881,000
29 Jan 2024	0.4000	0.5000	0.4000	0.5000	0.5000	1,324,000
26 Jan 2024	0.3800	0.4000	0.3400	0.4000	0.4000	370,300
25 Jan 2024	0.3300	0.3600	0.3200	0.3600	0.3600	346,200
24 Jan 2024	0.3400	0.3400	0.3300	0.3300	0.3300	211,300
23 Jan 2024	0.3400	0.3500	0.3300	0.3400	0.3400	425,500
22 Jan 2024	0.3800	0.3800	0.3600	0.3600	0.3600	204,400
19 Jan 2024	0.3800	0.3900	0.3800	0.3800	0.3800	65,400
18 Jan 2024	0.3800	0.3800	0.3700	0.3800	0.3800	132,800
17 Jan 2024	0.3700	0.3900	0.3700	0.3800	0.3800	155,400
16 Jan 2024	0.3600	0.3800	0.3600	0.3800	0.3800	111,700
12 Jan 2024	0.3700	0.3800	0.3700	0.3700	0.3700	109,300
11 Jan 2024	0.3900	0.4000	0.3800	0.3800	0.3800	162,600
10 Jan 2024	0.3900	0.4000	0.3900	0.3900	0.3900	203,900
09 Jan 2024	0.4000	0.4000	0.3900	0.3900	0.3900	73,200
08 Jan 2024	0.4000	0.4000	0.3900	0.3900	0.3900	137,900
05 Jan 2024	0.3900	0.4000	0.3900	0.4000	0.4000	48,400
04 Jan 2024	0.4100	0.4200	0.3900	0.4000	0.4000	123,900
03 Jan 2024	0.4100	0.4100	0.3800	0.3900	0.3900	253,200
02 Jan 2024	0.3700	0.4200	0.3700	0.4100	0.4100	801,700
29 Dec 2023	0.3700	0.3800	0.3600	0.3700	0.3700	313,800
28 Dec 2023	0.3800	0.3800	0.3600	0.3600	0.3600	352,200
27 Dec 2023	0.3800	0.4100	0.3800	0.3800	0.3800	280,000
26 Dec 2023	0.3700	0.3800	0.3600	0.3600	0.3600	308,000
22 Dec 2023	0.3800	0.4000	0.3600	0.3800	0.3800	443,800
21 Dec 2023	0.3400	0.3800	0.3400	0.3700	0.3700	280,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,020.90+25.20(+0.32%)

AUD/USD0.6692+0.0064(+0.97%)

ASX 2007,753.70+26.90(+0.35%)

OIL78.87+0.85(+1.09%)

GOLD2,392.40+32.50(+1.38%)

Bitcoin AUD98,381.80+6,344.62(+6.89%)

Ascot Resources Ltd. (AOTVF)

ALL ORDS
8,020.90
+25.20(+0.32%)

AUD/USD
0.6692
+0.0064(+0.97%)

ASX 200
7,753.70
+26.90(+0.35%)

OIL
78.87
+0.85(+1.09%)

GOLD
2,392.40
+32.50(+1.38%)

Bitcoin AUD
98,381.80
+6,344.62(+6.89%)