APTTF - Asian Pay Television Trust

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20190.11800.11800.11800.11800.1180-
Jun 20, 20190.11800.11800.11800.11800.1180-
Jun 20, 20190.003 Dividend
Jun 19, 20190.11800.11800.11800.11800.1150-
Jun 18, 20190.11800.11800.11800.11800.1150-
Jun 17, 20190.11800.11800.11800.11800.1150-
Jun 14, 20190.11800.11800.11800.11800.1150-
Jun 13, 20190.11800.11800.11800.11800.1150-
Jun 12, 20190.11800.11800.11800.11800.1150-
Jun 11, 20190.11800.11800.11800.11800.1150-
Jun 10, 2019------
Jun 07, 20190.11800.11800.11800.11800.1150-
Jun 06, 20190.11800.11800.11800.11800.1150-
Jun 05, 20190.11800.11800.11800.11800.11509,700
Jun 04, 20190.12320.12320.12320.12320.1201-
Jun 03, 20190.12320.12320.12320.12320.1201-
May 31, 20190.12320.12320.12320.12320.1201-
May 30, 20190.12320.12320.12320.12320.1201-
May 29, 20190.12320.12320.12320.12320.1201-
May 28, 20190.12320.12320.12320.12320.1201-
May 24, 20190.12320.12320.12320.12320.1201-
May 23, 20190.12320.12320.12320.12320.1201-
May 22, 20190.12320.12320.12320.12320.120121,050
May 21, 20190.12200.12200.12200.12200.1189-
May 20, 20190.12200.12200.12200.12200.1189-
May 17, 20190.12200.12200.12200.12200.1189-
May 16, 20190.12200.12200.12200.12200.1189-
May 15, 20190.12200.12200.12200.12200.1189-
May 14, 20190.12200.12200.12200.12200.1189-
May 13, 20190.12200.12200.12200.12200.118955,725
May 10, 20190.13270.13270.13270.13270.1293-
May 09, 20190.13270.13270.13270.13270.1293-
May 08, 20190.13270.13270.13270.13270.1293-
May 07, 20190.13270.13270.13270.13270.1293-
May 06, 20190.13270.13270.13270.13270.1293-
May 03, 20190.13270.13270.13270.13270.1293-
May 02, 20190.13270.13270.13270.13270.1293-
May 01, 20190.13270.13270.13270.13270.1293-
Apr 30, 20190.13270.13270.13270.13270.1293-
Apr 29, 20190.13270.13270.13270.13270.1293350,100
Apr 26, 20190.12600.12600.12600.12600.1228-
Apr 25, 20190.12600.12600.12600.12600.1228215,865
Apr 24, 20190.12200.12200.12200.12200.1189166,900
Apr 23, 20190.12960.12960.12960.12960.1263-
Apr 22, 20190.12960.12960.12960.12960.1263-
Apr 18, 20190.12960.12960.12960.12960.1263212,465
Apr 17, 20190.12870.12870.12870.12870.1255284,769
Apr 16, 20190.09300.09300.09300.09300.0906-
Apr 15, 20190.09300.09300.09300.09300.0906-
Apr 12, 20190.09300.09300.09300.09300.0906-
Apr 11, 20190.09300.09300.09300.09300.090638,048
Apr 10, 20190.09280.09280.09280.09280.0904-
Apr 09, 20190.09280.09280.09280.09280.0904-
Apr 08, 20190.09280.09280.09280.09280.0904-
Apr 05, 20190.09280.09280.09280.09280.0904-
Apr 04, 20190.09280.09280.09280.09280.0904-
Apr 03, 20190.09270.09280.09270.09280.090451,874
Apr 02, 20190.09400.09400.09400.09400.09169,655
Apr 01, 20190.09340.09340.09340.09340.0910-
Mar 29, 20190.09340.09340.09340.09340.0910107,695
Mar 28, 20190.09710.09710.09710.09710.0947-
Mar 27, 20190.09710.09710.09710.09710.0947-
Mar 26, 20190.09710.09710.09710.09710.0947-
Mar 25, 20190.09710.09710.09710.09710.0947-
Mar 22, 20190.09710.09710.09710.09710.0947-
Mar 21, 20190.09710.09710.09710.09710.0947-
Mar 21, 20190.003 Dividend
Mar 20, 20190.09710.09710.09710.09710.0918-
Mar 19, 20190.09710.09710.09710.09710.0918566,550
Mar 18, 20190.09500.09500.09500.09500.0897-
Mar 15, 20190.09500.09500.09500.09500.0897-
Mar 14, 20190.09500.09500.09500.09500.0897-
Mar 13, 20190.09500.09500.09500.09500.0897-
Mar 12, 20190.09500.09500.09500.09500.0897-
Mar 11, 20190.09500.09500.09500.09500.0897-
Mar 08, 20190.09500.09500.09500.09500.0897500
Mar 07, 20190.09450.09450.09450.09450.0893-
Mar 06, 20190.09480.09480.09300.09450.0893123,325
Mar 05, 20190.09410.09410.09410.09410.0889-
Mar 04, 20190.09410.09410.09410.09410.0889-
Mar 01, 20190.09410.09410.09410.09410.088937,008
Feb 28, 20190.09620.09620.09620.09620.0909-
Feb 27, 20190.09620.09620.09620.09620.0909-
Feb 26, 20190.09620.09620.09620.09620.0909-
Feb 25, 20190.09620.09620.09620.09620.0909-
Feb 22, 20190.09620.09620.09620.09620.0909-
Feb 21, 20190.09620.09620.09620.09620.0909-
Feb 20, 20190.09820.09820.09620.09620.090915,710
Feb 19, 20190.09600.09600.09600.09600.0906-
Feb 15, 20190.09600.09600.09600.09600.0906-
Feb 14, 20190.09600.09600.09600.09600.0906-
Feb 13, 20190.09600.09600.09600.09600.0906-
Feb 12, 20190.09600.09600.09600.09600.0906-
Feb 11, 20190.09600.09600.09600.09600.0906-
Feb 08, 20190.09600.09600.09600.09600.090619,950
Feb 07, 20190.09670.09670.09670.09670.0913-
Feb 06, 20190.09670.09670.09670.09670.0913-
Feb 05, 20190.09670.09670.09670.09670.0913-
Feb 04, 20190.09670.09670.09670.09670.0913-
Feb 01, 20190.09670.09670.09670.09670.0913-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...