Ascent Bridge Limited (SGX:AWG)
Singapore · Delayed Price · Currency is SGD 0.1290
0.00 (0.00%)
Last updated: Apr 30, 2026, 4:58 PM SGT
Ascent Bridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 31,900 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -10.42% | 138,200 |
| Apr 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | 100 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.68% | 16,200 |
| Apr 22, 2026 | 0.13 | 0.15 | 0.10 | 0.15 | 0.15 | 5.67% | 91,800 |
| Apr 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.73% | 25,300 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -15.91% | 114,400 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | 18.12% | 400 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -15.34% | 22,400 |
| Apr 15, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 18.92% | 10,700 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -24.10% | 66,000 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 8.33% | 50,900 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.12 | 0.18 | 0.18 | 0.56% | 17,000 |
| Apr 8, 2026 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | 19.33% | 10,900 |
| Apr 7, 2026 | 0.21 | 0.21 | 0.14 | 0.15 | 0.15 | -18.92% | 38,000 |
| Apr 1, 2026 | 0.19 | 0.19 | 0.16 | 0.19 | 0.19 | 2.21% | 300 |
| Mar 27, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | -1.09% | 64,200 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.23% | 2,000 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.68% | 24,700 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -16.59% | 1,000 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.18 | 0.21 | 0.21 | 45.39% | 79,100 |
| Mar 18, 2026 | 0.15 | 0.23 | 0.14 | 0.14 | 0.14 | -7.24% | 23,600 |
| Mar 17, 2026 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | -4.40% | 112,500 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.47% | 88,800 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.17 | 0.17 | 0.17 | -26.09% | 121,700 |
| Mar 12, 2026 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 15.00% | 7,700 |
| Mar 11, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -11.11% | 50,200 |
| Mar 10, 2026 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | 24.31% | 164,100 |
| Mar 9, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.56% | 108,400 |
| Mar 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,000 |
| Mar 5, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 6,800 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 1,000 |
| Feb 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 6,200 |
| Feb 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 13,600 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,100 |
| Feb 9, 2026 | 0.24 | 0.30 | 0.20 | 0.20 | 0.20 | -9.09% | 142,100 |
| Feb 6, 2026 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | -4.35% | 201,200 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.20 | 0.23 | 0.23 | 4.55% | 198,900 |
| Feb 4, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -6.38% | 145,800 |
| Feb 3, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -2.08% | 49,700 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 252,000 |
| Jan 29, 2026 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | -4.08% | 163,700 |
| Jan 28, 2026 | 0.25 | 0.26 | 0.20 | 0.25 | 0.25 | -2.00% | 197,600 |
| Jan 27, 2026 | 0.21 | 0.25 | 0.20 | 0.25 | 0.25 | 25.00% | 6,400 |
| Jan 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100 |
| Jan 23, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -13.04% | 155,900 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -25.81% | 686,000 |
| Jan 21, 2026 | 0.24 | 0.31 | 0.24 | 0.31 | 0.31 | 24.00% | 8,300 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 57,700 |
| Jan 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 14,000 |