Dark

ATBHF
ASTON BAY HODGS LTD ORD
stock OTC

EOD

Oct 1, 2026

0.0451USD+4.203%(+0.0018)160,000

Pre-market

0.00USD-100.000%(-0.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	0.045900	0.045900	0.044600	0.045120	+4.203%	160,000	0.000%
2026-09-30	0.047500	0.047500	0.043300	0.043300	-3.778%	10,000	+4.203%
2026-09-29	0.045000	0.045000	0.045000	0.045000	-2.808%	100,000	+0.267%
2026-09-28	0.046300	0.046300	0.046300	0.046300	+3.118%	100,000	-2.549%
2026-09-24	0.046200	0.046200	0.044900	0.044900	-3.441%	50,000	+0.490%
2026-09-23	0.049800	0.049800	0.043300	0.046500	-6.814%	586,000	-2.968%
2026-09-22	0.049900	0.049900	0.049900	0.049900	+15.242%	10,000	-9.579%
2026-09-21	0.039800	0.046900	0.039800	0.043300	+13.648%	2,575,545	+4.203%
2026-09-18	0.038100	0.038100	0.038100	0.038100	+1.168%	10,000	+18.425%
2026-09-17	0.036100	0.037660	0.036100	0.037660	+4.321%	1,514,370	+19.809%
2026-09-16	0.036100	0.036300	0.036100	0.036100	-9.524%	2,664,000	+24.986%
2026-09-15	0.036300	0.039900	0.034280	0.039900	+10.221%	971,000	+13.083%
2026-09-14	0.033000	0.036200	0.033000	0.036200	+0.277%	1,440,000	+24.641%
2026-09-11	0.036400	0.036400	0.036100	0.036100	+4.275%	301,000	+24.986%
2026-09-09	0.036900	0.036900	0.034620	0.034620	+4.592%	29,000	+30.329%
2026-09-08	0.033100	0.033100	0.033100	0.033100	+3.115%	1,300,000	+36.314%
2026-08-28	0.028400	0.033400	0.028400	0.032100	+0.627%	128,000	+40.561%
2026-08-26	0.032240	0.032300	0.030000	0.031900	-11.142%	183,300	+41.442%
2026-08-24	0.035900	0.035900	0.035900	0.035900	-0.278%	40,040	+25.682%
2026-08-20	0.036000	0.038760	0.036000	0.036000	-11.111%	166,500	+25.333%
2026-08-19	0.040500	0.040500	0.040500	0.040500	+1.250%	50,000	+11.407%
2026-08-17	0.039800	0.040000	0.036130	0.040000	-0.498%	53,500	+12.800%
2026-08-14	0.038050	0.040200	0.038050	0.040200	-6.944%	85,627	+12.239%
2026-08-13	0.044000	0.044000	0.037950	0.043200	+3.746%	58,720	+4.444%
2026-08-12	0.038600	0.043400	0.038600	0.041640	+13.414%	21,432	+8.357%
2026-08-11	0.036715	0.036715	0.036715	0.036715	+8.464%	432	+22.893%
2026-08-10	0.035300	0.035300	0.033850	0.033850	-4.916%	41,001	+33.294%
2026-08-07	0.032800	0.035600	0.032800	0.035600	+17.298%	60,000	+26.742%
2026-08-06	0.030350	0.030350	0.030350	0.030350	-1.780%	1,000	+48.666%
2026-07-28	0.030900	0.030900	0.030900	0.030900	-0.962%	27,000	+46.019%
2026-07-27	0.030960	0.031200	0.030960	0.031200	-10.857%	25,160	+44.615%
2026-07-21	0.034740	0.035000	0.034740	0.035000	-45.313%	32,000	+28.914%
2026-07-09	0.064000	0.064000	0.064000	0.064000	+92.481%	7,046	-29.500%
2026-07-08	0.034100	0.034100	0.033250	0.033250	-5.000%	12,816	+35.699%
2026-06-29	0.035000	0.035000	0.035000	0.035000	-1.130%	31,000	+28.914%
2026-06-26	0.035400	0.035400	0.035400	0.035400	+1.433%	100,000	+27.458%
2026-06-24	0.034900	0.034900	0.034900	0.034900	+0.576%	10,815	+29.284%
2026-06-23	0.034700	0.034700	0.034700	0.034700	-0.857%	10,000	+30.029%
2026-06-22	0.035000	0.035000	0.035000	0.035000	0.000%	45,000	+28.914%
2026-06-18	0.035000	0.035000	0.035000	0.035000	0.000%	31,100	+28.914%
2026-06-12	0.035720	0.035720	0.035000	0.035000	-1.851%	25,000	+28.914%
2026-06-10	0.035660	0.035660	0.035660	0.035660	-2.568%	20,000	+26.528%
2026-06-09	0.036600	0.036600	0.036600	0.036600	-3.684%	10,000	+23.279%
2026-06-05	0.038000	0.038000	0.038000	0.038000	-1.119%	3,000	+18.737%
2026-06-04	0.038430	0.038430	0.038430	0.038430	-6.268%	5,000	+17.408%
2026-05-29	0.041000	0.041000	0.041000	0.041000	-4.651%	2,000	+10.049%
2026-05-27	0.043000	0.043000	0.043000	0.043000	+8.176%	65,050	+4.930%
2026-05-22	0.043800	0.043900	0.039750	0.039750	-9.453%	63,500	+13.509%
2026-05-21	0.043900	0.043900	0.043900	0.043900	+2.093%	10,000	+2.779%
2026-05-20	0.043000	0.043000	0.043000	0.043000	-8.647%	50,000	+4.930%
2026-05-19	0.047070	0.047070	0.047070	0.047070	+0.149%	600	-4.143%
2026-05-14	0.047000	0.047000	0.047000	0.047000	-0.739%	45,000	-4.000%
2026-05-07	0.047350	0.047350	0.047350	0.047350	-8.644%	50,600	-4.710%
2026-04-30	0.051830	0.051830	0.051830	0.051830	+8.114%	600	-12.946%
2026-04-23	0.046700	0.047940	0.046700	0.047940	-3.907%	36,923	-5.882%
2026-04-20	0.051600	0.051600	0.049889	0.049889	+2.864%	20,500	-9.559%
2026-04-17	0.107000	0.107000	0.048500	0.048500	-2.610%	10,500	-6.969%
2026-04-16	0.045000	0.049800	0.044120	0.049800	+24.050%	196,500	-9.398%
2026-04-08	0.040000	0.040145	0.040000	0.040145	+0.362%	70,600	+12.393%
2026-04-07	0.040000	0.040100	0.040000	0.040000	+7.933%	138,950	+12.800%
2026-04-01	0.036000	0.037550	0.036000	0.037060	-2.216%	70,000	+21.749%
2026-03-31	0.037900	0.037900	0.037900	0.037900	-0.263%	100	+19.050%
2026-03-27	0.036700	0.038000	0.036700	0.038000	+7.042%	30,000	+18.737%
2026-03-26	0.035800	0.035800	0.035500	0.035500	-2.740%	64,000	+27.099%
2026-03-25	0.039200	0.039200	0.036500	0.036500	-7.595%	42,645	+23.616%
2026-03-20	0.039500	0.039500	0.039500	0.039500	-0.253%	35,000	+14.228%
2026-03-19	0.041500	0.042220	0.039600	0.039600	-1.000%	113,000	+13.939%
2026-03-16	0.040960	0.040960	0.040000	0.040000	-7.193%	19,440	+12.800%
2026-03-13	0.043100	0.043100	0.043100	0.043100	+1.879%	20,014	+4.687%
2026-03-10	0.044500	0.045000	0.042305	0.042305	+1.414%	509,000	+6.654%
2026-03-03	0.041715	0.041715	0.041715	0.041715	-1.383%	537	+8.163%
2026-03-02	0.044400	0.044400	0.042300	0.042300	+1.196%	52,000	+6.667%
2026-02-27	0.041800	0.041800	0.041800	0.041800	-2.791%	600	+7.943%
2026-02-26	0.040800	0.043000	0.040800	0.043000	+6.700%	86,300	+4.930%
2026-02-25	0.040300	0.040300	0.040300	0.040300	-15.849%	22,010	+11.960%
2026-02-24	0.047890	0.047890	0.047890	0.047890	+14.296%	1,000	-5.784%
2026-02-20	0.041900	0.041900	0.041900	0.041900	-5.204%	50,000	+7.685%
2026-02-19	0.044200	0.044200	0.044200	0.044200	+4.098%	100	+2.081%
2026-02-18	0.042460	0.042460	0.042460	0.042460	+3.814%	100	+6.265%
2026-02-17	0.040900	0.040900	0.040900	0.040900	-8.193%	3,000	+10.318%
2026-02-12	0.042600	0.044550	0.042600	0.044550	-1.872%	3,100	+1.279%
2026-02-11	0.044850	0.045400	0.043820	0.045400	+6.224%	800	-0.617%
2026-02-09	0.055200	0.055200	0.040280	0.042740	-0.326%	100,600	+5.569%
2026-02-05	0.046200	0.046200	0.042880	0.042880	-5.133%	4,000	+5.224%
2026-02-04	0.045200	0.045200	0.045200	0.045200	+5.855%	2,000	-0.177%
2026-02-03	0.042700	0.042700	0.042700	0.042700	-7.174%	10,000	+5.667%
2026-02-02	0.056000	0.056000	0.045950	0.046000	-11.368%	8,910	-1.913%
2026-01-30	0.047800	0.051900	0.047800	0.051900	+1.367%	104,000	-13.064%
2026-01-29	0.051200	0.051200	0.051200	0.051200	+2.400%	46,992	-11.875%
2026-01-27	0.051500	0.054500	0.050000	0.050000	-2.913%	24,200	-9.760%
2026-01-26	0.051500	0.051500	0.051500	0.051500	+5.967%	15,000	-12.388%
2026-01-22	0.056000	0.056000	0.048600	0.048600	-11.314%	23,211	-7.160%
2026-01-21	0.052000	0.054800	0.052000	0.054800	+17.849%	103,915	-17.664%
2026-01-20	0.050000	0.052000	0.046500	0.046500	-3.407%	230,200	-2.968%
2026-01-16	0.046100	0.048140	0.043600	0.048140	+5.524%	66,017	-6.273%
2026-01-15	0.045200	0.045620	0.045200	0.045620	+6.589%	7,925	-1.096%
2026-01-14	0.042800	0.042800	0.042800	0.042800	-4.889%	2,500	+5.421%
2026-01-12	0.044800	0.045500	0.044600	0.045000	+17.801%	9,000	+0.267%
2026-01-09	0.038200	0.038200	0.038200	0.038200	-19.239%	1,000	+18.115%
2026-01-08	0.040000	0.047300	0.040000	0.047300	+17.955%	125,000	-4.609%
2026-01-07	0.039400	0.040100	0.039400	0.040100	+2.296%	70,000	+12.519%
2026-01-06	0.039200	0.039200	0.039200	0.039200	-0.759%	1,000	+15.102%
2026-01-05	0.035100	0.040000	0.035100	0.039500	+7.629%	159,762	+14.228%
2026-01-02	0.036700	0.036700	0.036700	0.036700	+6.377%	1,000	+22.943%
2025-12-31	0.034000	0.034500	0.034000	0.034500	+0.877%	3,670	+30.783%
2025-12-30	0.034200	0.034200	0.034200	0.034200	+2.472%	5,000	+31.930%
2025-12-29	0.036700	0.036700	0.033375	0.033375	-9.060%	6,000	+35.191%
2025-12-26	0.036700	0.036700	0.036700	0.036700	+11.212%	28,570	+22.943%
2025-12-24	0.033000	0.033000	0.033000	0.033000	+1.852%	20,000	+36.727%
2025-12-23	0.033500	0.033500	0.030500	0.032400	0.000%	176,000	+39.259%
2025-12-22	0.032500	0.032500	0.031000	0.032400	-7.429%	48,000	+39.259%
2025-12-19	0.035000	0.035000	0.035000	0.035000	+7.362%	2,500	+28.914%
2025-12-17	0.032700	0.032700	0.032600	0.032600	+0.929%	190,000	+38.405%
2025-12-16	0.032400	0.032400	0.032300	0.032300	-11.507%	100,000	+39.690%
2025-12-12	0.036500	0.036500	0.036500	0.036500	+1.389%	200	+23.616%
2025-12-09	0.036000	0.036000	0.036000	0.036000	-10.224%	28,570	+25.333%
2025-12-08	0.037140	0.040200	0.034500	0.040100	+2.140%	20,164	+12.519%
2025-12-04	0.039260	0.039260	0.039260	0.039260	-4.430%	50,000	+14.926%
2025-12-01	0.041080	0.041080	0.041080	0.041080	+20.117%	5,500	+9.834%
2025-11-21	0.034200	0.034200	0.034200	0.034200	-8.800%	35,000	+31.930%
2025-11-20	0.045400	0.045400	0.037500	0.037500	-6.250%	5,200	+20.320%
2025-11-19	0.039600	0.040000	0.039600	0.040000	+0.756%	100,000	+12.800%
2025-11-18	0.039700	0.039700	0.039700	0.039700	+1.795%	100,000	+13.652%
2025-11-17	0.039000	0.041120	0.039000	0.039000	-2.500%	40,710	+15.692%
2025-11-13	0.040000	0.040000	0.040000	0.040000	0.000%	16,000	+12.800%
2025-11-12	0.040000	0.040000	0.040000	0.040000	+2.564%	484,000	+12.800%
2025-11-06	0.041000	0.041000	0.039000	0.039000	-5.109%	30,000	+15.692%
2025-11-03	0.040845	0.041100	0.040845	0.041100	-3.294%	40,000	+9.781%
2025-10-31	0.042900	0.042900	0.042500	0.042500	0.000%	13,000	+6.165%
2025-10-30	0.042500	0.042500	0.042500	0.042500	0.000%	2,000	+6.165%
2025-10-29	0.044100	0.044100	0.042500	0.042500	-0.468%	2,100	+6.165%
2025-10-28	0.042700	0.042700	0.042700	0.042700	-5.531%	1,600	+5.667%
2025-10-27	0.044750	0.045200	0.042600	0.045200	-0.221%	55,694	-0.177%
2025-10-24	0.045120	0.045300	0.045120	0.045300	+5.496%	9,500	-0.397%
2025-10-22	0.042940	0.042940	0.042940	0.042940	-5.626%	100	+5.077%
2025-10-21	0.043030	0.045500	0.043030	0.045500	-4.211%	12,100	-0.835%
2025-10-20	0.048100	0.049700	0.047000	0.047500	+10.723%	46,450	-5.011%
2025-10-17	0.042900	0.042900	0.042900	0.042900	-8.137%	3,500	+5.175%
2025-10-16	0.045500	0.048100	0.042950	0.046700	+2.863%	185,920	-3.383%
2025-10-15	0.045400	0.045400	0.045400	0.045400	+1.748%	100	-0.617%
2025-10-14	0.048100	0.048100	0.044100	0.044620	-3.676%	67,885	+1.121%
2025-10-13	0.048100	0.048100	0.039040	0.046323	+2.940%	17,925	-2.597%
2025-10-10	0.047200	0.047200	0.045000	0.045000	+8.565%	4,100	+0.267%
2025-10-08	0.036600	0.041450	0.036600	0.041450	-11.809%	1,100	+8.854%
2025-10-07	0.047000	0.047000	0.047000	0.047000	+15.764%	2,000	-4.000%
2025-10-06	0.039000	0.040600	0.039000	0.040600	+14.366%	45,000	+11.133%
2025-10-01	0.037000	0.037000	0.035500	0.035500	-8.740%	43,000	+27.099%
2025-09-30	0.039100	0.039100	0.038000	0.038900	+2.910%	209,000	+15.990%
2025-09-24	0.037800	0.037800	0.037800	0.037800	-5.500%	5,000	+19.365%
2025-09-23	0.043800	0.043800	0.040000	0.040000	+12.994%	28,156	+12.800%
2025-09-19	0.035400	0.035400	0.035400	0.035400	-19.545%	215,750	+27.458%
2025-09-17	0.044000	0.044000	0.044000	0.044000	+2.564%	10,000	+2.545%
2025-09-11	0.042900	0.042900	0.042900	0.042900	+0.234%	50,025	+5.175%
2025-09-10	0.045300	0.045300	0.042800	0.042800	-12.653%	15,900	+5.421%
2025-09-08	0.049000	0.049000	0.049000	0.049000	+36.111%	14,000	-7.918%
2025-08-27	0.036000	0.036000	0.036000	0.036000	-15.094%	20,000	+25.333%
2025-08-20	0.042400	0.042400	0.042400	0.042400	-3.636%	10,000	+6.415%
2025-08-15	0.044000	0.044000	0.044000	0.044000	-5.376%	299	+2.545%
2025-08-08	0.045810	0.046890	0.045000	0.046500	+3.333%	10,200	-2.968%
2025-08-07	0.045000	0.045000	0.045000	0.045000	0.000%	89,000	+0.267%
2025-08-01	0.046100	0.046560	0.045000	0.045000	-4.255%	126,500	+0.267%
2025-07-25	0.047000	0.047000	0.047000	0.047000	+3.524%	393,000	-4.000%
2025-07-23	0.043600	0.045400	0.043500	0.045400	+0.889%	294,100	-0.617%
2025-07-21	0.045073	0.045073	0.044000	0.045000	0.000%	26,000	+0.267%
2025-07-14	0.049150	0.049150	0.045000	0.045000	-5.660%	2,500	+0.267%
2025-07-10	0.048700	0.048700	0.047700	0.047700	-0.418%	1,222	-5.409%
2025-07-09	0.047900	0.047900	0.047900	0.047900	+3.612%	10,000	-5.804%
2025-07-08	0.045700	0.046230	0.045700	0.046230	+1.694%	10,000	-2.401%
2025-07-07	0.045460	0.045460	0.045460	0.045460	-2.446%	3,862	-0.748%
2025-07-03	0.046600	0.046600	0.046600	0.046600	-4.398%	500	-3.176%
2025-07-02	0.046000	0.048744	0.046000	0.048744	+0.090%	4,000	-7.435%
2025-06-30	0.049700	0.049700	0.048700	0.048700	-2.012%	4,400	-7.351%
2025-06-26	0.049700	0.049700	0.049700	0.049700	+6.882%	2,150	-9.215%
2025-06-25	0.046300	0.046500	0.046300	0.046500	-5.870%	40,000	-2.968%
2025-06-20	0.048750	0.049400	0.047425	0.049400	-9.854%	3,200	-8.664%
2025-06-16	0.054700	0.054900	0.054700	0.054800	0.000%	90,000	-17.664%
2025-06-13	0.054800	0.054800	0.054800	0.054800	+11.837%	1,023	-17.664%
2025-06-12	0.049000	0.049000	0.049000	0.049000	+19.512%	6,000	-7.918%
2025-06-09	0.040978	0.041000	0.040978	0.041000	+1.030%	50,000	+10.049%
2025-06-06	0.040000	0.040582	0.038100	0.040582	+1.202%	260,000	+11.182%
2025-06-05	0.039966	0.040100	0.039966	0.040100	+7.219%	5,000	+12.519%
2025-05-30	0.037400	0.037400	0.037400	0.037400	-2.604%	3,550	+20.642%
2025-05-28	0.038400	0.038400	0.038400	0.038400	+7.263%	10,000	+17.500%
2025-05-27	0.038250	0.038250	0.035800	0.035800	-8.205%	6,000	+26.034%
2025-05-22	0.039000	0.039000	0.039000	0.039000	+7.669%	3,550	+15.692%
2025-05-21	0.036222	0.036222	0.036222	0.036222	+0.897%	3,500	+24.565%
2025-05-20	0.035900	0.035900	0.035900	0.035900	-5.650%	9,990	+25.682%
2025-05-19	0.038050	0.038050	0.038050	0.038050	+6.882%	10,000	+18.581%
2025-05-14	0.036100	0.036100	0.035600	0.035600	-6.562%	23,990	+26.742%
2025-05-12	0.038100	0.038100	0.038100	0.038100	+6.783%	5,037	+18.425%
2025-05-08	0.035680	0.035680	0.035680	0.035680	-10.800%	11,000	+26.457%
2025-05-06	0.040000	0.040000	0.040000	0.040000	+8.108%	125,000	+12.800%
2025-05-05	0.036000	0.037000	0.036000	0.037000	+2.493%	245,000	+21.946%
2025-05-02	0.036100	0.036100	0.036100	0.036100	-2.168%	20,000	+24.986%
2025-04-30	0.034250	0.036900	0.034000	0.036900	0.000%	393,490	+22.276%
2025-04-29	0.037000	0.037000	0.036100	0.036900	+2.643%	219,990	+22.276%
2025-04-28	0.036795	0.036795	0.035950	0.035950	-10.125%	30,000	+25.508%
2025-04-25	0.037250	0.040000	0.037250	0.040000	-4.762%	34,938	+12.800%
2025-04-24	0.042800	0.042800	0.042000	0.042000	-2.326%	49,990	+7.429%
2025-04-23	0.043000	0.043000	0.043000	0.043000	+5.134%	35,000	+4.930%
2025-04-17	0.040900	0.040900	0.040900	0.040900	-0.365%	500	+10.318%
2025-04-16	0.039300	0.041050	0.036850	0.041050	+2.625%	109,990	+9.915%
2025-04-15	0.040800	0.040800	0.040000	0.040000	+2.302%	30,000	+12.800%
2025-04-11	0.039100	0.039100	0.039100	0.039100	-9.386%	10,000	+15.396%
2025-04-10	0.043100	0.043150	0.040600	0.043150	-4.111%	7,500	+4.565%
2025-04-09	0.038000	0.045000	0.038000	0.045000	+24.309%	20,500	+0.267%
2025-04-08	0.036200	0.036200	0.036200	0.036200	+2.841%	2,800	+24.641%
2025-04-07	0.034750	0.035720	0.034750	0.035200	-3.084%	50,000	+28.182%
2025-04-03	0.035200	0.036320	0.035200	0.036320	+3.771%	4,991	+24.229%
2025-04-01	0.034900	0.035000	0.034900	0.035000	+12.903%	23,000	+28.914%
2025-03-25	0.031000	0.031000	0.031000	0.031000	-6.061%	5,000	+45.548%
2025-03-20	0.033000	0.033000	0.033000	0.033000	-5.444%	10,000	+36.727%
2025-03-18	0.034900	0.034900	0.034900	0.034900	+10.794%	7,500	+29.284%
2025-03-17	0.032100	0.032100	0.031500	0.031500	-4.545%	62,990	+43.238%
2025-03-14	0.032500	0.033000	0.032220	0.033000	+3.125%	94,000	+36.727%
2025-03-13	0.032500	0.032500	0.032000	0.032000	-2.883%	30,000	+41.000%
2025-03-12	0.032950	0.032950	0.032950	0.032950	-5.857%	30,000	+36.935%
2025-03-11	0.035000	0.035000	0.035000	0.035000	-4.632%	7,000	+28.914%
2025-03-10	0.036700	0.036700	0.036700	0.036700	+3.090%	1,000	+22.943%
2025-03-07	0.035600	0.035600	0.035600	0.035600	+6.110%	10,000	+26.742%
2025-03-06	0.030950	0.034900	0.030950	0.033550	-4.143%	30,490	+34.486%
2025-03-04	0.035000	0.035000	0.035000	0.035000	+3.245%	64,500	+28.914%
2025-03-03	0.032400	0.033900	0.032400	0.033900	-7.880%	10,820	+33.097%
2025-02-21	0.036800	0.036800	0.036600	0.036800	0.000%	54,990	+22.609%
2025-02-20	0.036800	0.036800	0.036800	0.036800	-12.381%	8,000	+22.609%
2025-02-18	0.042000	0.042000	0.042000	0.042000	+4.738%	12,000	+7.429%
2025-02-12	0.040100	0.040100	0.040100	0.040100	+2.036%	2,000	+12.519%
2025-02-11	0.039300	0.039300	0.039300	0.039300	-6.429%	50,000	+14.809%
2025-02-07	0.041000	0.044550	0.041000	0.042000	+0.215%	22,000	+7.429%
2025-02-06	0.041910	0.041910	0.041910	0.041910	+3.738%	500	+7.659%
2025-02-04	0.039550	0.042200	0.039550	0.040400	-4.604%	52,000	+11.683%
2025-01-30	0.042350	0.042350	0.042350	0.042350	+0.118%	4,303	+6.541%
2025-01-29	0.042500	0.042500	0.042300	0.042300	+2.545%	90,000	+6.667%
2025-01-24	0.046410	0.046410	0.041250	0.041250	-2.941%	121,990	+9.382%
2025-01-22	0.042500	0.042500	0.042500	0.042500	+5.198%	1,000	+6.165%
2025-01-21	0.041300	0.041300	0.040400	0.040400	-2.061%	11,050	+11.683%
2025-01-17	0.040800	0.041900	0.040800	0.041250	-11.859%	6,250	+9.382%
2025-01-15	0.045700	0.046800	0.040750	0.046800	+1.850%	38,500	-3.590%
2025-01-13	0.047000	0.047000	0.045950	0.045950	0.000%	12,100	-1.806%
2025-01-08	0.045950	0.045950	0.045950	0.045950	-6.606%	1,000	-1.806%
2025-01-06	0.045650	0.049200	0.045600	0.049200	+12.844%	6,800	-8.293%
2025-01-03	0.042000	0.045000	0.042000	0.043600	+3.810%	43,990	+3.486%
2025-01-02	0.042000	0.042000	0.042000	0.042000	+11.554%	32,000	+7.429%
2024-12-31	0.037650	0.037650	0.037650	0.037650	-5.164%	4,000	+19.841%
2024-12-30	0.031000	0.039700	0.031000	0.039700	-2.720%	65,111	+13.652%
2024-12-27	0.040810	0.040810	0.040810	0.040810	+6.832%	800	+10.561%
2024-12-26	0.038200	0.038200	0.038200	0.038200	-1.546%	300	+18.115%
2024-12-24	0.038750	0.038800	0.035900	0.038800	+11.494%	32,000	+16.289%
2024-12-23	0.033150	0.035859	0.033150	0.034800	-0.571%	22,000	+29.655%
2024-12-20	0.034500	0.038000	0.033100	0.035000	-6.417%	365,000	+28.914%
2024-12-19	0.042200	0.042200	0.037200	0.037400	-6.500%	9,500	+20.642%
2024-12-18	0.039250	0.041700	0.039250	0.040000	+3.093%	105,740	+12.800%
2024-12-17	0.038800	0.038800	0.038800	0.038800	-4.079%	22,500	+16.289%
2024-12-16	0.045000	0.046100	0.038400	0.040450	-14.842%	99,015	+11.545%
2024-12-13	0.047500	0.047500	0.047500	0.047500	-1.042%	2,000	-5.011%
2024-12-12	0.047500	0.048000	0.047500	0.048000	+2.828%	9,000	-6.000%
2024-12-11	0.046680	0.046680	0.046680	0.046680	-2.241%	20,000	-3.342%
2024-12-10	0.047750	0.047750	0.047750	0.047750	+2.413%	2,000	-5.508%
2024-12-09	0.047750	0.049800	0.044200	0.046625	-7.214%	82,656	-3.228%
2024-12-06	0.050250	0.050250	0.050250	0.050250	-0.298%	1,000	-10.209%
2024-12-05	0.050400	0.050400	0.050400	0.050400	+0.398%	1,000	-10.476%
2024-12-04	0.050800	0.050800	0.048150	0.050200	+4.583%	3,125	-10.120%
2024-12-03	0.050400	0.050400	0.047305	0.048000	-4.573%	33,300	-6.000%
2024-12-02	0.046100	0.050450	0.044200	0.050300	-4.019%	20,900	-10.298%
2024-11-26	0.048900	0.052406	0.048900	0.052406	+5.721%	3,000	-13.903%
2024-11-25	0.049570	0.049570	0.049570	0.049570	-9.873%	1,000	-8.977%
2024-11-22	0.055000	0.055000	0.055000	0.055000	+10.000%	5,000	-17.964%
2024-11-20	0.048000	0.052600	0.045100	0.050000	-1.186%	219,513	-9.760%
2024-11-19	0.052500	0.052500	0.050600	0.050600	-4.348%	65,050	-10.830%
2024-11-18	0.055620	0.055620	0.051700	0.052900	-3.467%	13,323	-14.707%
2024-11-15	0.060000	0.060000	0.054550	0.054800	-22.489%	54,354	-17.664%
2024-11-11	0.060100	0.070700	0.060100	0.070700	+15.712%	9,334	-36.181%
2024-11-08	0.060600	0.063150	0.060600	0.061100	-9.481%	54,990	-26.154%
2024-11-07	0.066100	0.067500	0.066100	0.067500	+0.822%	14,000	-33.156%
2024-11-04	0.066950	0.066950	0.066950	0.066950	+3.000%	1,010	-32.606%
2024-10-31	0.061167	0.065000	0.061167	0.065000	+2.816%	12,000	-30.585%
2024-10-30	0.063220	0.063220	0.063220	0.063220	-17.143%	160	-28.630%
2024-10-23	0.070650	0.076300	0.070650	0.076300	-3.783%	10,150	-40.865%
2024-10-21	0.070000	0.079300	0.070000	0.079300	+8.186%	32,444	-43.102%
2024-10-18	0.071450	0.073300	0.071450	0.073300	-0.946%	68,000	-38.445%
2024-10-17	0.074000	0.074000	0.074000	0.074000	-1.556%	15,000	-39.027%
2024-10-16	0.075140	0.075170	0.072200	0.075170	-4.968%	32,665	-39.976%
2024-10-14	0.079100	0.079100	0.079100	0.079100	+10.940%	3,500	-42.958%
2024-10-11	0.080400	0.080400	0.071300	0.071300	-6.061%	5,100	-36.718%
2024-10-10	0.076800	0.076800	0.075900	0.075900	-8.554%	15,000	-40.553%
2024-10-09	0.073900	0.083000	0.072700	0.083000	+9.211%	45,000	-45.639%
2024-10-08	0.076000	0.076000	0.076000	0.076000	-10.483%	100	-40.632%
2024-10-03	0.084900	0.084900	0.084900	0.084900	+2.289%	26,000	-46.855%
2024-10-02	0.083000	0.083000	0.083000	0.083000	+2.469%	10,000	-45.639%
2024-10-01	0.087000	0.087000	0.077643	0.081000	-4.706%	175,500	-44.296%
2024-09-30	0.088000	0.088000	0.085000	0.085000	-4.279%	24,000	-46.918%
2024-09-27	0.091300	0.107000	0.087795	0.088800	+8.293%	119,010	-49.189%
2024-09-26	0.082000	0.082000	0.082000	0.082000	-0.365%	35,000	-44.976%
2024-09-25	0.082958	0.083710	0.082300	0.082300	+4.707%	150,000	-45.176%
2024-09-24	0.078600	0.078600	0.078600	0.078600	+0.834%	50,000	-42.595%
2024-09-23	0.078600	0.078600	0.073320	0.077950	+5.797%	6,250	-42.117%
2024-09-20	0.074800	0.075000	0.073679	0.073679	+5.106%	12,250	-38.761%
2024-09-19	0.069500	0.072050	0.069500	0.070100	-7.029%	42,169	-35.635%
2024-09-18	0.075100	0.075400	0.074100	0.075400	+1.480%	15,500	-40.159%
2024-09-17	0.077945	0.077945	0.074300	0.074300	-4.866%	10,000	-39.273%
2024-09-13	0.077800	0.079280	0.077800	0.078100	-1.401%	11,500	-42.228%
2024-09-12	0.078615	0.079210	0.077850	0.079210	+6.896%	4,250	-43.037%
2024-09-11	0.080550	0.080550	0.074100	0.074100	-6.851%	108,500	-39.109%
2024-09-10	0.075000	0.079550	0.075000	0.079550	-3.759%	5,999	-43.281%
2024-09-09	0.080100	0.082657	0.079050	0.082657	+7.347%	10,000	-45.413%
2024-09-06	0.082100	0.082100	0.077000	0.077000	-9.412%	11,000	-41.403%
2024-09-05	0.085000	0.085000	0.085000	0.085000	-2.186%	2,500	-46.918%
2024-09-04	0.083700	0.087200	0.083700	0.086900	-1.790%	20,000	-48.078%
2024-09-03	0.093000	0.093000	0.083000	0.088484	-11.693%	30,950	-49.008%
2024-08-29	0.101000	0.101100	0.100200	0.100200	+14.253%	231,400	-54.970%
2024-08-28	0.088050	0.103000	0.087700	0.087700	-7.781%	50,623	-48.552%
2024-08-27	0.091050	0.095100	0.091050	0.095100	+3.802%	113,435	-52.555%
2024-08-26	0.095100	0.095100	0.091050	0.091617	-3.662%	25,000	-50.751%
2024-08-23	0.085550	0.095100	0.085550	0.095100	+10.581%	20,215	-52.555%
2024-08-22	0.095550	0.097164	0.086000	0.086000	-5.495%	147,192	-47.535%
2024-08-21	0.087140	0.091000	0.087140	0.091000	-1.728%	13,500	-50.418%
2024-08-16	0.092600	0.092600	0.092600	0.092600	-0.387%	10,000	-51.274%
2024-08-15	0.086300	0.096000	0.085100	0.092960	+2.560%	12,500	-51.463%
2024-08-14	0.088900	0.090640	0.084800	0.090640	-1.735%	82,500	-50.221%
2024-08-13	0.092240	0.092240	0.092240	0.092240	+13.095%	850	-51.084%
2024-08-09	0.081560	0.081560	0.081560	0.081560	+6.060%	500	-44.679%
2024-08-08	0.069600	0.077000	0.065500	0.076900	+12.099%	32,500	-41.326%
2024-08-07	0.068600	0.068600	0.068600	0.068600	-2.000%	150	-34.227%
2024-08-06	0.073000	0.073000	0.068200	0.070000	-3.912%	10,250	-35.543%
2024-08-01	0.072850	0.072850	0.072850	0.072850	-1.554%	2,000	-38.065%
2024-07-31	0.075500	0.075500	0.074000	0.074000	-1.438%	8,000	-39.027%
2024-07-30	0.073800	0.075080	0.073800	0.075080	-8.439%	3,100	-39.904%
2024-07-29	0.063000	0.082000	0.063000	0.082000	+2.628%	15,600	-44.976%
2024-07-26	0.079900	0.079900	0.079900	0.079900	+2.633%	1,000	-43.529%
2024-07-25	0.077850	0.077850	0.077850	0.077850	-3.172%	1,000	-42.042%
2024-07-24	0.080000	0.081000	0.079773	0.080400	+0.500%	42,500	-43.881%
2024-07-23	0.080300	0.080300	0.070000	0.080000	-0.374%	28,348	-43.600%
2024-07-22	0.077500	0.080500	0.077500	0.080300	-5.751%	14,000	-43.811%
2024-07-19	0.081200	0.085200	0.081200	0.085200	+7.644%	2,000	-47.042%
2024-07-18	0.078820	0.079150	0.078820	0.079150	-6.220%	11,670	-42.994%
2024-07-17	0.078500	0.084400	0.078500	0.084400	+10.327%	8,625	-46.540%
2024-07-16	0.076500	0.076500	0.076500	0.076500	-4.375%	5,025	-41.020%
2024-07-15	0.087100	0.087100	0.079000	0.080000	-9.091%	54,980	-43.600%
2024-07-12	0.089000	0.089000	0.088000	0.088000	-1.605%	15,010	-48.727%
2024-07-11	0.089435	0.089435	0.089435	0.089435	-4.856%	5,010	-49.550%
2024-07-09	0.094000	0.094000	0.094000	0.094000	+4.444%	1,000	-52.000%
2024-07-08	0.090000	0.090000	0.090000	0.090000	+2.740%	500	-49.867%
2024-07-05	0.076280	0.090000	0.075000	0.087600	+10.606%	113,950	-48.493%
2024-07-03	0.079200	0.079200	0.079200	0.079200	-6.824%	70,000	-43.030%
2024-07-02	0.085000	0.085000	0.085000	0.085000	+1.796%	5,000	-46.918%
2024-06-27	0.083500	0.083500	0.083500	0.083500	+1.028%	10,000	-45.964%
2024-06-26	0.082650	0.082650	0.082650	0.082650	-0.157%	30,000	-45.408%
2024-06-25	0.085580	0.086380	0.082780	0.082780	-11.852%	27,000	-45.494%
2024-06-24	0.080900	0.093910	0.078560	0.093910	-8.914%	16,500	-51.954%
2024-06-21	0.076800	0.103100	0.076800	0.103100	+33.722%	603,990	-56.237%
2024-06-20	0.077100	0.077100	0.077100	0.077100	+4.514%	5,000	-41.479%
2024-06-18	0.073770	0.073770	0.073770	0.073770	-1.377%	1,800	-38.837%
2024-06-17	0.076900	0.076900	0.071600	0.074800	-6.617%	222,000	-39.679%
2024-06-14	0.079100	0.080100	0.079100	0.080100	-0.497%	11,990	-43.670%
2024-06-12	0.080500	0.080500	0.080500	0.080500	+2.810%	5,000	-43.950%
2024-06-10	0.078620	0.081000	0.078300	0.078300	+4.400%	62,000	-42.375%
2024-06-07	0.078100	0.078100	0.075000	0.075000	-12.434%	77,352	-39.840%
2024-06-05	0.085650	0.085650	0.085650	0.085650	-0.233%	5,000	-47.320%
2024-06-04	0.085850	0.085850	0.085850	0.085850	-0.935%	1,750	-47.443%
2024-06-03	0.085000	0.086660	0.085000	0.086660	+0.359%	23,500	-47.934%
2024-05-30	0.088400	0.092500	0.085650	0.086350	-4.109%	80,500	-47.748%
2024-05-29	0.090050	0.090050	0.090050	0.090050	-0.222%	500	-49.895%
2024-05-28	0.093000	0.093000	0.090000	0.090250	-5.990%	14,000	-50.006%
2024-05-17	0.093500	0.096100	0.092000	0.096000	-0.104%	75,700	-53.000%
2024-05-15	0.096100	0.096100	0.096100	0.096100	+4.434%	10,000	-53.049%
2024-05-13	0.092020	0.092020	0.092020	0.092020	+2.931%	50,000	-50.967%
2024-05-10	0.088000	0.089400	0.085820	0.089400	-6.387%	56,220	-49.530%
2024-05-09	0.094500	0.096100	0.094500	0.095500	+2.468%	16,500	-52.754%
2024-05-08	0.088300	0.093200	0.088300	0.093200	+0.431%	92,100	-51.588%
2024-05-07	0.092800	0.092800	0.092800	0.092800	+9.305%	3,000	-51.379%

.dark-mode .J8llng{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J8llng{ color: #333333; background-color: white; border: 2px solid #333333; }ATBHFASTON BAY HODGS LTD ORDstock OTC

ATBHF
ASTON BAY HODGS LTD ORD
stock OTC