Ascent Bridge Limited (SGX:AWG)
Singapore · Delayed Price · Currency is SGD 0.5850
+0.0250 (4.46%)
At close: Aug 1, 2025, 5:00 PM SGT
Ascent Bridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | - | 4.46% | 1,200 |
| Jul 31, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | - |
| Jul 30, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | - |
| Jul 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | - |
| Jul 28, 2025 | 0.42 | 0.56 | 0.42 | 0.56 | - | 36.59% | 1,500 |
| Jul 25, 2025 | 0.53 | 0.53 | 0.41 | 0.41 | - | 7.89% | 2,100 |
| Jul 24, 2025 | 0.50 | 0.50 | 0.35 | 0.38 | - | -24.00% | 16,000 |
| Jul 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -10.71% | 8,000 |
| Jul 22, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | - |
| Jul 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | - |
| Jul 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | - |
| Jul 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | 10,000 |
| Jul 16, 2025 | 0.55 | 0.56 | 0.51 | 0.56 | - | 1.82% | 4,900 |
| Jul 15, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | - | -4.35% | 3,000 |
| Jul 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | 40,200 |
| Jul 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Jul 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -0.86% | 20,000 |
| Jul 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 0.87% | 58,000 |
| Jul 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -0.86% | 6,300 |
| Jul 7, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | - | -3.33% | 56,600 |
| Jul 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 500 |
| Jul 3, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | - | -4.00% | 60,200 |
| Jul 2, 2025 | 0.60 | 0.63 | 0.59 | 0.63 | - | 5.93% | 78,600 |
| Jul 1, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | - | -6.35% | 29,000 |
| Jun 30, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | - | 4.13% | 15,200 |
| Jun 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -2.42% | 2,200 |
| Jun 26, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | - | 3.33% | 23,200 |
| Jun 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 11,000 |
| Jun 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 20,200 |
| Jun 23, 2025 | 0.61 | 0.64 | 0.60 | 0.60 | - | - | 21,500 |
| Jun 20, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | - | - | 1,100 |
| Jun 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 10,900 |
| Jun 18, 2025 | 0.59 | 0.61 | 0.58 | 0.60 | - | -8.40% | 31,200 |
| Jun 17, 2025 | 0.61 | 0.67 | 0.58 | 0.66 | - | 5.65% | 61,000 |
| Jun 16, 2025 | 0.61 | 0.66 | 0.57 | 0.62 | - | 6.90% | 76,800 |
| Jun 13, 2025 | 0.60 | 0.66 | 0.58 | 0.58 | - | -8.66% | 47,000 |
| Jun 12, 2025 | 0.54 | 0.64 | 0.53 | 0.64 | - | 13.39% | 66,400 |
| Jun 11, 2025 | 0.56 | 0.59 | 0.47 | 0.56 | - | 0.90% | 33,800 |
| Jun 10, 2025 | 0.63 | 0.63 | 0.56 | 0.56 | - | -3.48% | 16,800 |
| Jun 9, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | - | -2.54% | 11,600 |
| Jun 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | - |
| Jun 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | 300 |
| Jun 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -0.84% | 4,900 |
| Jun 3, 2025 | 0.60 | 0.61 | 0.58 | 0.60 | - | -0.83% | 9,100 |
| Jun 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 6.19% | 200 |
| May 30, 2025 | 0.60 | 0.60 | 0.46 | 0.57 | - | 13.00% | 300 |
| May 29, 2025 | 0.54 | 0.57 | 0.50 | 0.50 | - | -12.28% | 8,000 |
| May 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | - |
| May 27, 2025 | 0.50 | 0.57 | 0.50 | 0.57 | - | -4.20% | 21,000 |
| May 26, 2025 | 0.55 | 0.60 | 0.49 | 0.60 | - | 21.43% | 18,000 |