Asia Broadband Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.02	0.02	0.02	0.02	0.02	-1.60%	7,353,485
Feb 11, 2026	0.02	0.02	0.02	0.02	0.02	-2.08%	13,524,567
Feb 10, 2026	0.02	0.02	0.02	0.02	0.02	-4.48%	7,423,045
Feb 9, 2026	0.02	0.02	0.02	0.02	0.02	3.08%	13,871,963
Feb 6, 2026	0.02	0.02	0.02	0.02	0.02	4.84%	21,921,704
Feb 5, 2026	0.02	0.02	0.02	0.02	0.02	-11.43%	19,540,149
Feb 4, 2026	0.02	0.02	0.02	0.02	0.02	0.48%	12,760,559
Feb 3, 2026	0.02	0.02	0.02	0.02	0.02	-9.91%	21,134,714
Feb 2, 2026	0.02	0.03	0.02	0.02	0.02	-8.30%	10,990,715
Jan 30, 2026	0.03	0.03	0.02	0.03	0.03	-5.24%	19,086,400
Jan 29, 2026	0.02	0.03	0.02	0.03	0.03	12.66%	38,754,276
Jan 28, 2026	0.04	0.04	0.02	0.02	0.02	-40.45%	101,383,747
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	-0.25%	48,111,858
Jan 26, 2026	0.03	0.04	0.03	0.04	0.04	31.25%	71,384,360
Jan 23, 2026	0.02	0.03	0.02	0.03	0.03	46.86%	58,801,518
Jan 22, 2026	0.02	0.02	0.02	0.02	0.02	8.95%	21,759,165
Jan 21, 2026	0.02	0.02	0.02	0.02	0.02	3.83%	9,807,927
Jan 20, 2026	0.02	0.02	0.02	0.02	0.02	0.55%	7,337,159
Jan 16, 2026	0.02	0.02	0.02	0.02	0.02	1.68%	6,647,399
Jan 15, 2026	0.02	0.02	0.02	0.02	0.02	3.47%	7,089,713
Jan 14, 2026	0.02	0.02	0.02	0.02	0.02	2.37%	11,524,077
Jan 13, 2026	0.02	0.02	0.02	0.02	0.02	5.62%	13,982,953
Jan 12, 2026	0.02	0.02	0.01	0.02	0.02	-1.23%	9,669,600
Jan 9, 2026	0.02	0.02	0.02	0.02	0.02	1.25%	4,546,975
Jan 8, 2026	0.02	0.02	0.02	0.02	0.02	-2.44%	6,355,312
Jan 7, 2026	0.02	0.02	0.02	0.02	0.02	-2.38%	4,052,932
Jan 6, 2026	0.02	0.02	0.02	0.02	0.02	10.53%	8,998,479
Jan 5, 2026	0.02	0.02	0.01	0.02	0.02	5.56%	10,520,895
Jan 2, 2026	0.01	0.02	0.01	0.01	0.01	-	6,297,839
Dec 31, 2025	0.01	0.02	0.01	0.01	0.01	-0.69%	13,110,735
Dec 30, 2025	0.02	0.02	0.01	0.01	0.01	-15.20%	17,172,877
Dec 29, 2025	0.02	0.02	0.02	0.02	0.02	-7.57%	11,661,392
Dec 26, 2025	0.02	0.02	0.02	0.02	0.02	0.54%	12,111,970
Dec 24, 2025	0.02	0.02	0.02	0.02	0.02	5.14%	13,208,306
Dec 23, 2025	0.02	0.02	0.02	0.02	0.02	10.76%	9,245,252
Dec 22, 2025	0.01	0.02	0.01	0.02	0.02	6.76%	14,820,972
Dec 19, 2025	0.02	0.02	0.01	0.01	0.01	-5.73%	7,527,140
Dec 18, 2025	0.01	0.02	0.01	0.02	0.02	7.53%	13,908,609
Dec 17, 2025	0.02	0.02	0.01	0.01	0.01	-18.44%	13,606,213
Dec 16, 2025	0.01	0.02	0.01	0.02	0.02	36.64%	36,955,886
Dec 15, 2025	0.01	0.01	0.01	0.01	0.01	-0.76%	7,695,731
Dec 12, 2025	0.01	0.01	0.01	0.01	0.01	6.45%	5,286,701
Dec 11, 2025	0.01	0.01	0.01	0.01	0.01	-4.62%	8,520,548
Dec 10, 2025	0.01	0.01	0.01	0.01	0.01	1.56%	12,350,298
Dec 9, 2025	0.01	0.01	0.01	0.01	0.01	-3.76%	6,102,425
Dec 8, 2025	0.01	0.01	0.01	0.01	0.01	-3.62%	6,661,208
Dec 5, 2025	0.01	0.01	0.01	0.01	0.01	-0.72%	6,719,762
Dec 4, 2025	0.01	0.01	0.01	0.01	0.01	-1.42%	12,776,011
Dec 3, 2025	0.01	0.01	0.01	0.01	0.01	2.17%	6,852,334
Dec 2, 2025	0.01	0.01	0.01	0.01	0.01	-2.82%	8,721,101