Asian Television Network International Ltd (TSV: SAT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2017 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 18,841 | -0.07(-8.54%) |
| Jul 26, 2017 | 0.8200 | 0.8200 | 0.8200 | 0 | -0.04(-4.65%) | |
| Jul 21, 2017 | 0.8600 | 0.8600 | 0.8600 | 0 | +0.01(+1.18%) | |
| Jul 18, 2017 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) | |
| Jul 17, 2017 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 9,100 | -0.01(-1.16%) |
| Jul 14, 2017 | 0.9000 | 0.9200 | 0.8600 | 0.8600 | 3,500 | +0.00(+0.00%) |
| Jul 13, 2017 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 6,000 | +0.00(+0.00%) |
| Jul 11, 2017 | 0.8600 | 0.8600 | 0.8600 | 0 | -0.06(-6.52%) | |
| Jul 04, 2017 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.00(+0.00%) | |
| Jul 03, 2017 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.00(+0.00%) |
| Jun 27, 2017 | 0.9200 | 0.9200 | 0.9200 | 232 | -0.02(-2.13%) | |
| Jun 26, 2017 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 15,000 | +0.04(+4.44%) |
| Jun 23, 2017 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 76,500 | -0.02(-2.17%) |
| Jun 21, 2017 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.01(+1.10%) | |
| Jun 19, 2017 | 0.9100 | 0.9100 | 0.9100 | 0 | -0.03(-3.19%) | |
| Jun 16, 2017 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,700 | +0.00(+0.00%) |
| Jun 15, 2017 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 2,000 | +0.02(+2.17%) |
| Jun 14, 2017 | 0.9800 | 0.9900 | 0.9200 | 0.9200 | 25,000 | -0.02(-2.13%) |
| Jun 12, 2017 | 0.9400 | 0.9400 | 0.9400 | 0 | -0.05(-5.05%) | |
| Jun 09, 2017 | 0.9500 | 1.000 | 0.9200 | 0.9900 | 47,900 | +0.02(+2.06%) |
| Jun 07, 2017 | 0.9700 | 0.9700 | 0.9700 | 0 | -0.02(-2.02%) | |
| Jun 06, 2017 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 25,013 | -0.09(-8.33%) |
| Jun 01, 2017 | 1.080 | 1.080 | 1.080 | 0 | -0.03(-2.70%) | |
| May 31, 2017 | 1.110 | 1.110 | 1.110 | 1.110 | 15,050 | +0.12(+12.12%) |
| May 30, 2017 | 1.050 | 1.050 | 0.9900 | 0.9900 | 100,900 | -0.02(-1.98%) |
| May 29, 2017 | 1.010 | 1.010 | 1.010 | 1.010 | 200 | +0.01(+1.00%) |
| May 24, 2017 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| May 23, 2017 | 1.000 | 1.000 | 1.000 | 1.000 | 2,600 | +0.00(+0.00%) |
| May 19, 2017 | 1.010 | 1.020 | 1.000 | 1.000 | 2,000 | -0.03(-2.91%) |
| May 18, 2017 | 1.020 | 1.030 | 0.9500 | 1.030 | 33,900 | -0.06(-5.50%) |
| May 17, 2017 | 1.100 | 1.100 | 1.090 | 1.090 | 2,400 | -0.01(-0.91%) |
| May 16, 2017 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 | +0.00(+0.00%) |
| May 12, 2017 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
| May 10, 2017 | 1.100 | 1.100 | 1.100 | 0 | -0.09(-7.56%) | |
| May 03, 2017 | 1.190 | 1.190 | 1.190 | 0 | +0.03(+2.59%) | |
| May 02, 2017 | 1.150 | 1.160 | 1.120 | 1.160 | 26,500 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
