APTTF - Asian Pay Television Trust

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20190.12200.12200.12200.12200.1220-
May 16, 20190.12200.12200.12200.12200.1220-
May 15, 20190.12200.12200.12200.12200.1220-
May 14, 20190.12200.12200.12200.12200.1220-
May 13, 20190.12200.12200.12200.12200.122055,725
May 10, 20190.13270.13270.13270.13270.1327-
May 09, 20190.13270.13270.13270.13270.1327-
May 08, 20190.13270.13270.13270.13270.1327-
May 07, 20190.13270.13270.13270.13270.1327-
May 06, 20190.13270.13270.13270.13270.1327-
May 03, 20190.13270.13270.13270.13270.1327-
May 02, 20190.13270.13270.13270.13270.1327-
May 01, 20190.13270.13270.13270.13270.1327-
Apr 30, 20190.13270.13270.13270.13270.1327-
Apr 29, 20190.13270.13270.13270.13270.1327350,100
Apr 26, 20190.12600.12600.12600.12600.1260-
Apr 25, 20190.12600.12600.12600.12600.1260215,865
Apr 24, 20190.12200.12200.12200.12200.1220166,900
Apr 23, 20190.12960.12960.12960.12960.1296-
Apr 22, 20190.12960.12960.12960.12960.1296-
Apr 18, 20190.12960.12960.12960.12960.1296212,465
Apr 17, 20190.12870.12870.12870.12870.1287284,769
Apr 16, 20190.09300.09300.09300.09300.0930-
Apr 15, 20190.09300.09300.09300.09300.0930-
Apr 12, 20190.09300.09300.09300.09300.0930-
Apr 11, 20190.09300.09300.09300.09300.093038,048
Apr 10, 20190.09280.09280.09280.09280.0928-
Apr 09, 20190.09280.09280.09280.09280.0928-
Apr 08, 20190.09280.09280.09280.09280.0928-
Apr 05, 20190.09280.09280.09280.09280.0928-
Apr 04, 20190.09280.09280.09280.09280.0928-
Apr 03, 20190.09270.09280.09270.09280.092851,874
Apr 02, 20190.09400.09400.09400.09400.09409,655
Apr 01, 20190.09340.09340.09340.09340.0934-
Mar 29, 20190.09340.09340.09340.09340.0934107,695
Mar 28, 20190.09710.09710.09710.09710.0971-
Mar 27, 20190.09710.09710.09710.09710.0971-
Mar 26, 20190.09710.09710.09710.09710.0971-
Mar 25, 20190.09710.09710.09710.09710.0971-
Mar 22, 20190.09710.09710.09710.09710.0971-
Mar 21, 20190.09710.09710.09710.09710.0971-
Mar 21, 20190.003 Dividend
Mar 20, 20190.09710.09710.09710.09710.0941-
Mar 19, 20190.09710.09710.09710.09710.0941566,550
Mar 18, 20190.09500.09500.09500.09500.0921-
Mar 15, 20190.09500.09500.09500.09500.0921-
Mar 14, 20190.09500.09500.09500.09500.0921-
Mar 13, 20190.09500.09500.09500.09500.0921-
Mar 12, 20190.09500.09500.09500.09500.0921-
Mar 11, 20190.09500.09500.09500.09500.0921-
Mar 08, 20190.09500.09500.09500.09500.0921500
Mar 07, 20190.09450.09450.09450.09450.0916-
Mar 06, 20190.09480.09480.09300.09450.0916123,325
Mar 05, 20190.09410.09410.09410.09410.0912-
Mar 04, 20190.09410.09410.09410.09410.0912-
Mar 01, 20190.09410.09410.09410.09410.091237,008
Feb 28, 20190.09620.09620.09620.09620.0933-
Feb 27, 20190.09620.09620.09620.09620.0933-
Feb 26, 20190.09620.09620.09620.09620.0933-
Feb 25, 20190.09620.09620.09620.09620.0933-
Feb 22, 20190.09620.09620.09620.09620.0933-
Feb 21, 20190.09620.09620.09620.09620.0933-
Feb 20, 20190.09820.09820.09620.09620.093315,710
Feb 19, 20190.09600.09600.09600.09600.0930-
Feb 15, 20190.09600.09600.09600.09600.0930-
Feb 14, 20190.09600.09600.09600.09600.0930-
Feb 13, 20190.09600.09600.09600.09600.0930-
Feb 12, 20190.09600.09600.09600.09600.0930-
Feb 11, 20190.09600.09600.09600.09600.0930-
Feb 08, 20190.09600.09600.09600.09600.093019,950
Feb 07, 20190.09670.09670.09670.09670.0937-
Feb 06, 20190.09670.09670.09670.09670.0937-
Feb 05, 20190.09670.09670.09670.09670.0937-
Feb 04, 20190.09670.09670.09670.09670.0937-
Feb 01, 20190.09670.09670.09670.09670.0937-
Jan 31, 20190.09670.09670.09670.09670.0937-
Jan 30, 20190.09670.09670.09670.09670.0937-
Jan 29, 20190.09670.09670.09670.09670.0937-
Jan 28, 20190.09670.09670.09670.09670.0937-
Jan 25, 20190.09670.09670.09670.09670.0937-
Jan 24, 20190.09670.09670.09670.09670.0937-
Jan 23, 20190.09670.09670.09670.09670.0937-
Jan 22, 20190.09670.09670.09670.09670.0937-
Jan 18, 20190.09670.09670.09670.09670.0937-
Jan 17, 20190.09670.09670.09670.09670.0937-
Jan 16, 20190.09670.09670.09670.09670.0937-
Jan 15, 20190.09670.09670.09670.09670.0937-
Jan 14, 20190.09670.09670.09670.09670.093710,000
Jan 11, 20190.10200.10200.10200.10200.0989-
Jan 10, 20190.10200.10200.10200.10200.0989-
Jan 09, 20190.10200.10200.10200.10200.0989-
Jan 08, 20190.10200.10200.10200.10200.0989-
Jan 07, 20190.10200.10200.10200.10200.0989-
Jan 04, 20190.10200.10200.10200.10200.098923,640
Jan 03, 20190.09500.09500.09500.09500.092112,670
Jan 02, 20190.09160.09160.09160.09160.0888-
Dec 31, 20180.09160.09160.09160.09160.088854,370
Dec 28, 20180.09400.09400.09200.09400.0911156,498
Dec 27, 20180.12050.12050.12050.12050.1168-
Dec 26, 20180.12050.12050.12050.12050.1168-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...