Aston Bay Holdings Ltd. ATBHF
0.04 USD 0.00 (+7.36%)
Regular-session close
0.04 Day range 0.0417
0.0284 52-week range 0.107
- YTD
- +21.74%
- 1 year
- +5.00%
ATBHF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | -0.01 | -16.77% | 328,000 |
| Nov 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.00 | +9.30% | 458,000 |
| Nov 4, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | -1.38% | 32,050 |
| Nov 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.00 | -0.68% | 35,000 |
| Oct 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -4.57% | 6,500 |
| Oct 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | +5.07% | 5,000 |
| Oct 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | +1.34% | 10,000 |
| Oct 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -10.00% | 37,000 |
| Oct 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | -0.01 | -12.73% | 146,000 |
| Oct 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | -5.34% | 114,000 |
| Oct 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | -0.01 | -13.28% | 10,165 |
| Oct 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | +7.37% | 500 |
| Oct 7, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.00 | -2.65% | 137,000 |
| Oct 6, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | +0.01 | +16.52% | 174,229 |
| Oct 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | -2.46% | 70,100 |
| Oct 2, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | +0.01 | +25.00% | 999,900 |
| Oct 1, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | +4.20% | 160,000 |
| Sep 30, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.00 | -3.78% | 10,000 |
| Sep 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | -2.81% | 100,000 |
| Sep 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | +3.12% | 100,000 |
| Sep 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.00 | -3.44% | 50,000 |
| Sep 23, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | -6.81% | 586,000 |
| Sep 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | +0.01 | +15.24% | 10,000 |
| Sep 21, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | +0.01 | +13.65% | 2,567,069 |
| Sep 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | +1.17% | 10,000 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | +4.32% | 1,514,370 |
| Sep 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -9.52% | 2,664,000 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | +10.22% | 951,000 |
| Sep 14, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.00 | +0.28% | 1,440,000 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | +4.27% | 301,000 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.00 | +4.59% | 29,000 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | +3.12% | 650,000 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | +0.63% | 128,000 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | -11.14% | 183,300 |
| Aug 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -0.28% | 40,040 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -11.11% | 166,500 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | +1.25% | 50,000 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -0.50% | 53,500 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -6.94% | 85,627 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | +3.75% | 58,720 |
65 days, newest first. Daily bars as drawn on the ATBHF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.