APTTF - Asian Pay Television Trust

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.12500.12500.12500.12500.125010,000
Aug 15, 20190.12600.12600.12600.12600.1260-
Aug 14, 20190.12600.12600.12600.12600.1260-
Aug 13, 20190.12600.12600.12600.12600.1260-
Aug 12, 20190.12600.12600.12600.12600.1260-
Aug 09, 20190.12600.12600.12600.12600.1260-
Aug 08, 20190.12600.12600.12600.12600.12604,904
Aug 07, 20190.12600.12600.12600.12600.1260-
Aug 06, 20190.12600.12600.12600.12600.1260-
Aug 05, 20190.12600.12600.12600.12600.1260-
Aug 02, 20190.12600.12600.12600.12600.1260-
Aug 01, 20190.12770.12770.12600.12600.12605,580
Jul 31, 20190.13420.13420.13420.13420.1342-
Jul 30, 20190.13420.13420.13420.13420.1342-
Jul 29, 20190.13420.13420.13420.13420.1342-
Jul 26, 20190.13420.13420.13420.13420.1342-
Jul 25, 20190.13420.13420.13420.13420.1342-
Jul 24, 20190.13420.13420.13420.13420.1342-
Jul 23, 20190.13420.13420.13420.13420.1342-
Jul 22, 20190.13420.13420.13420.13420.1342-
Jul 19, 20190.13420.13420.13420.13420.1342-
Jul 18, 20190.13420.13420.13420.13420.1342-
Jul 17, 20190.13420.13420.13420.13420.1342303,450
Jul 16, 20190.13420.13420.13420.13420.1342-
Jul 15, 20190.13420.13420.13420.13420.1342300,100
Jul 12, 20190.13500.13500.13500.13500.1350265,000
Jul 11, 20190.12530.12530.12530.12530.1253-
Jul 10, 20190.12530.12530.12530.12530.1253-
Jul 09, 20190.12530.12530.12530.12530.1253155,520
Jul 08, 20190.12890.12890.12890.12890.1289-
Jul 05, 20190.12890.12890.12890.12890.1289-
Jul 03, 20190.12890.12890.12890.12890.1289-
Jul 02, 20190.12890.12890.12890.12890.1289100
Jul 01, 20190.12410.12410.12410.12410.1241-
Jun 28, 20190.12410.12410.12410.12410.1241-
Jun 27, 20190.12410.12410.12410.12410.1241-
Jun 26, 20190.12410.12410.12410.12410.1241-
Jun 25, 20190.12410.12410.12410.12410.1241-
Jun 24, 20190.12410.12410.12410.12410.124132,000
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...