Asian Television Network International Ltd (TSV: SAT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2016 | 1.650 | 1.650 | 1.650 | 0 | +0.07(+4.43%) | |
| Feb 26, 2016 | 1.580 | 1.580 | 1.580 | 1.580 | 200 | +0.01(+0.64%) |
| Feb 25, 2016 | 1.570 | 1.570 | 1.570 | 1.570 | 1,000 | +0.00(+0.00%) |
| Feb 23, 2016 | 1.570 | 1.570 | 1.570 | 0 | +0.00(+0.00%) | |
| Feb 19, 2016 | 1.570 | 1.570 | 1.570 | 0 | +0.00(+0.00%) | |
| Feb 09, 2016 | 1.570 | 1.570 | 1.570 | 0 | +0.01(+0.64%) | |
| Feb 05, 2016 | 1.560 | 1.560 | 1.560 | 0 | -0.01(-0.64%) | |
| Feb 03, 2016 | 1.570 | 1.570 | 1.570 | 0 | -0.03(-1.88%) | |
| Feb 02, 2016 | 1.600 | 1.600 | 1.600 | 1.600 | 5,900 | +0.00(+0.00%) |
| Feb 01, 2016 | 1.600 | 1.600 | 1.600 | 1.600 | 7,716 | -0.05(-3.03%) |
| Jan 26, 2016 | 1.650 | 1.650 | 1.650 | 0 | +0.09(+5.77%) | |
| Jan 20, 2016 | 1.560 | 1.560 | 1.560 | 0 | +0.00(+0.00%) | |
| Jan 18, 2016 | 1.560 | 1.560 | 1.560 | 0 | +0.00(+0.00%) | |
| Jan 15, 2016 | 1.570 | 1.570 | 1.560 | 1.560 | 2,000 | +0.00(+0.00%) |
| Jan 12, 2016 | 1.560 | 1.560 | 1.560 | 0 | +0.00(+0.00%) | |
| Jan 11, 2016 | 1.570 | 1.570 | 1.560 | 1.560 | 200 | +0.01(+0.65%) |
| Jan 08, 2016 | 1.600 | 1.600 | 1.550 | 1.550 | 5,500 | -0.05(-3.13%) |
| Jan 07, 2016 | 1.600 | 1.600 | 1.600 | 1.600 | 7,500 | +0.00(+0.00%) |
| Jan 06, 2016 | 1.600 | 1.600 | 1.600 | 1.600 | 4,150 | +0.00(+0.00%) |
| Jan 05, 2016 | 1.610 | 1.610 | 1.600 | 1.600 | 16,000 | +0.00(+0.00%) |
| Dec 31, 2015 | 1.600 | 1.600 | 1.600 | 0 | -0.15(-8.57%) | |
| Dec 24, 2015 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Dec 23, 2015 | 1.750 | 1.750 | 1.750 | 1.750 | 2,100 | +0.15(+9.37%) |
| Dec 21, 2015 | 1.600 | 1.600 | 1.600 | 0 | -0.30(-15.79%) | |
| Dec 16, 2015 | 1.900 | 1.900 | 1.900 | 0 | +0.10(+5.56%) | |
| Dec 15, 2015 | 1.820 | 1.820 | 1.800 | 1.800 | 550 | +0.00(+0.00%) |
| Dec 11, 2015 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) | |
| Dec 10, 2015 | 1.900 | 1.900 | 1.800 | 1.800 | 6,000 | -0.10(-5.26%) |
| Dec 09, 2015 | 1.900 | 1.900 | 1.900 | 1.900 | 2,600 | +0.00(+0.00%) |
| Dec 08, 2015 | 2.010 | 2.010 | 1.900 | 1.900 | 34,500 | -0.11(-5.47%) |
| Dec 07, 2015 | 2.030 | 2.030 | 2.010 | 2.010 | 30,500 | +0.00(+0.00%) |
| Dec 04, 2015 | 2.010 | 2.010 | 2.000 | 2.010 | 7,700 | +0.00(+0.00%) |
| Dec 02, 2015 | 2.010 | 2.010 | 2.010 | 0 | -0.04(-1.95%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.