Asian Television Network International Ltd (TSV: SAT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 0.1100 | 0 | -0.06(-33.33%) | |||
| Apr 17, 2024 | 0.1650 | 0 | -0.01(-2.94%) | |||
| Apr 11, 2024 | 0.1700 | 0 | -0.03(-17.07%) | |||
| Mar 28, 2024 | 0.2050 | 87 | +0.05(+36.67%) | |||
| Mar 21, 2024 | 0.1500 | 0 | +0.00(+0.00%) | |||
| Mar 20, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 100,000 | +0.01(+11.11%) |
| Mar 06, 2024 | 0.1350 | 0 | +0.00(+0.00%) | |||
| Mar 05, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 2,500 | -0.02(-15.62%) |
| Mar 04, 2024 | 0.1300 | 0.1600 | 0.1300 | 0.1600 | 9,000 | -0.07(-28.89%) |
| Mar 01, 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 500 | -0.06(-22.41%) |
| Feb 29, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 3,500 | +0.04(+16.00%) |
| Feb 27, 2024 | 0.2500 | 0 | -0.04(-13.79%) | |||
| Feb 16, 2024 | 0.2900 | 0 | +0.00(+0.00%) | |||
| Jan 29, 2024 | 0.2900 | 0 | +0.00(+0.00%) | |||
| Jan 26, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 500 | -0.01(-3.33%) |
| Jan 25, 2024 | 0.2650 | 0.3000 | 0.2650 | 0.3000 | 10,000 | +0.05(+20.00%) |
| Dec 29, 2023 | 0.2500 | 0 | +0.00(+0.00%) | |||
| Dec 28, 2023 | 0.1900 | 0.2500 | 0.1900 | 0.2500 | 15,500 | +0.08(+51.52%) |
| Dec 22, 2023 | 0.1650 | 14 | +0.00(+0.00%) | |||
| Dec 15, 2023 | 0.1650 | 0 | +0.02(+10.00%) | |||
| Dec 01, 2023 | 0.1500 | 0 | +0.03(+30.43%) | |||
| Nov 30, 2023 | 0.1150 | 0.1150 | 0.1100 | 0.1150 | 15,000 | +0.01(+15.00%) |
| Nov 24, 2023 | 0.1000 | 0 | +0.01(+17.65%) | |||
| Nov 23, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 | -0.01(-15.00%) |
| Nov 20, 2023 | 0.1000 | 0 | -0.01(-9.09%) | |||
| Nov 17, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,000 | -0.01(-4.35%) |
| Nov 16, 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 500 | -0.01(-8.00%) |
| Nov 15, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 500 | -0.02(-10.71%) |
| Nov 14, 2023 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | 25,000 | +0.02(+16.67%) |
| Nov 08, 2023 | 0.1200 | 0 | +0.00(+4.35%) | |||
| Nov 07, 2023 | 0.0800 | 0.1150 | 0.0800 | 0.1150 | 5,000 | -0.01(-8.00%) |
| Nov 06, 2023 | 0.1000 | 0.1250 | 0.1000 | 0.1250 | 10,000 | +0.02(+25.00%) |
| Nov 03, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 4,500 | +0.00(+0.00%) |
| Oct 31, 2023 | 0.1000 | 0 | -0.02(-20.00%) | |||
| Oct 12, 2023 | 0.1250 | 0 | +0.00(+0.00%) | |||
| Oct 11, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 4,000 | -0.05(-26.47%) |
| Oct 10, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 5,300 | +0.05(+36.00%) |
| Oct 06, 2023 | 0.1250 | 0 | +0.02(+25.00%) | |||
| Oct 03, 2023 | 0.1000 | 0 | +0.04(+53.85%) | |||
| Oct 02, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 | -0.02(-27.78%) |
| Sep 29, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 11,000 | +0.00(+5.88%) |
| Sep 26, 2023 | 0.0850 | 0 | +0.01(+13.33%) | |||
| Sep 21, 2023 | 0.0750 | 0 | -0.04(-31.82%) | |||
| Sep 20, 2023 | 0.1000 | 0.1150 | 0.1000 | 0.1100 | 15,000 | -0.03(-21.43%) |
| Aug 11, 2023 | 0.1400 | 0 | -0.05(-26.32%) | |||
| Aug 04, 2023 | 0.1900 | 0 | +0.06(+46.15%) | |||
| Jul 12, 2023 | 0.1300 | 0 | -0.04(-21.21%) | |||
| Jul 06, 2023 | 0.1650 | 0 | +0.04(+26.92%) | |||
| Jun 08, 2023 | 0.1300 | 0 | -0.08(-39.53%) |
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.