Advertisement
Advertisement
GlobalAccess Asia Pacific (ex-J (0P000024AZ)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 20, 2023 | - | - | - | - | - | - |
| Mar 17, 2023 | - | - | - | - | - | - |
| Mar 16, 2023 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | - |
| Mar 15, 2023 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
| Mar 14, 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Mar 13, 2023 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
| Mar 10, 2023 | - | - | - | - | - | - |
| Mar 09, 2023 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
| Mar 08, 2023 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | - |
| Mar 07, 2023 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | - |
| Mar 06, 2023 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | - |
| Mar 03, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Mar 02, 2023 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | - |
| Mar 01, 2023 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| Feb 28, 2023 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | - |
| Feb 27, 2023 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | - |
| Feb 24, 2023 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| Feb 23, 2023 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | - |
| Feb 22, 2023 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | - |
| Feb 21, 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Feb 17, 2023 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | - |
| Feb 16, 2023 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | - |
| Feb 15, 2023 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | - |
| Feb 14, 2023 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | - |
| Feb 13, 2023 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
| Feb 10, 2023 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | - |
| Feb 09, 2023 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | - |
| Feb 08, 2023 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | - |
| Feb 07, 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
| Feb 06, 2023 | - | - | - | - | - | - |
| Feb 03, 2023 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | - |
| Feb 02, 2023 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| Feb 01, 2023 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | - |
| Jan 31, 2023 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | - |
| Jan 30, 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Jan 27, 2023 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | - |
| Jan 26, 2023 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | - |
| Jan 25, 2023 | - | - | - | - | - | - |
| Jan 24, 2023 | - | - | - | - | - | - |
| Jan 23, 2023 | - | - | - | - | - | - |
| Jan 20, 2023 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | - |
| Jan 19, 2023 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | - |
| Jan 18, 2023 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | - |
| Jan 17, 2023 | 3.9590 | 3.9590 | 3.9590 | 3.9590 | 3.9590 | - |
| Jan 13, 2023 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | - |
| Jan 12, 2023 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | - |
| Jan 11, 2023 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | - |
| Jan 10, 2023 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | - |
| Jan 09, 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Jan 06, 2023 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | - |
| Jan 05, 2023 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| Jan 04, 2023 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| Jan 03, 2023 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| Dec 30, 2022 | - | - | - | - | - | - |
| Dec 29, 2022 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| Dec 28, 2022 | - | - | - | - | - | - |
| Dec 27, 2022 | - | - | - | - | - | - |
| Dec 23, 2022 | - | - | - | - | - | - |
| Dec 22, 2022 | 3.6670 | 3.6670 | 3.6670 | 3.6670 | 3.6670 | - |
| Dec 21, 2022 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
| Dec 20, 2022 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | - |
| Dec 19, 2022 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
| Dec 16, 2022 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
| Dec 15, 2022 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
| Dec 14, 2022 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | - |
| Dec 13, 2022 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
| Dec 12, 2022 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | - |
| Dec 09, 2022 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | - |
| Dec 08, 2022 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | - |
| Dec 07, 2022 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | - |
| Dec 06, 2022 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
| Dec 05, 2022 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | - |
| Dec 02, 2022 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | - |
| Dec 01, 2022 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | - |
| Nov 30, 2022 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | - |
| Nov 29, 2022 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| Nov 28, 2022 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
| Nov 25, 2022 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| Nov 23, 2022 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
| Nov 22, 2022 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| Nov 21, 2022 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| Nov 18, 2022 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| Nov 17, 2022 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
| Nov 16, 2022 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | - |
| Nov 15, 2022 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | - |
| Nov 14, 2022 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | - |
| Nov 11, 2022 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
| Nov 10, 2022 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | - |
| Nov 09, 2022 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
| Nov 08, 2022 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| Nov 07, 2022 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | - |
| Nov 04, 2022 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| Nov 03, 2022 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | - |
| Nov 02, 2022 | 3.1970 | 3.1970 | 3.1970 | 3.1970 | 3.1970 | - |
| Nov 01, 2022 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
| Oct 31, 2022 | - | - | - | - | - | - |
| Oct 28, 2022 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
| Oct 27, 2022 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | - |
| Oct 26, 2022 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | - |
| Oct 25, 2022 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
