Ascent Bridge Limited (SGX:AWG)
Singapore
· Delayed Price · Currency is SGD 0.3000
0.00 (0.00%)
At close: Sep 19, 2025
Ascent Bridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 57,200 |
| Sep 18, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 59,800 |
| Sep 17, 2025 | 0.32 | 0.38 | 0.31 | 0.31 | 0.31 | -20.51% | 110,500 |
| Sep 16, 2025 | 0.40 | 0.40 | 0.30 | 0.39 | 0.39 | -7.14% | 22,900 |
| Sep 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.55% | 2,900 |
| Sep 11, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 300 |
| Sep 10, 2025 | 0.32 | 0.45 | 0.32 | 0.45 | 0.45 | 39.06% | 46,700 |
| Sep 9, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 82,400 |
| Sep 8, 2025 | 0.37 | 0.38 | 0.32 | 0.32 | 0.32 | -37.86% | 56,000 |
| Sep 5, 2025 | 0.45 | 0.52 | 0.39 | 0.52 | 0.52 | -2.83% | 42,200 |
| Sep 4, 2025 | 0.60 | 0.60 | 0.48 | 0.53 | 0.53 | -11.67% | 95,700 |
| Sep 3, 2025 | 0.70 | 0.70 | 0.60 | 0.60 | 0.60 | -14.29% | 11,200 |
| Sep 2, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | 24,700 |
| Sep 1, 2025 | 0.55 | 0.70 | 0.55 | 0.70 | 0.70 | -0.71% | 7,800 |
| Aug 29, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 2.94% | 9,600 |
| Aug 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | 100 |
| Aug 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.78% | 86,500 |
| Aug 25, 2025 | 0.70 | 0.72 | 0.69 | 0.72 | 0.72 | 2.86% | 100,400 |
| Aug 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 17,000 |
| Aug 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 10,000 |
| Aug 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 5,000 |
| Aug 15, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | - | 23,900 |
| Aug 14, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 0.71% | 16,700 |
| Aug 13, 2025 | 0.55 | 0.71 | 0.55 | 0.71 | 0.71 | 3.68% | 71,900 |
| Aug 12, 2025 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 34,337,650 |
| Aug 11, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 1.47% | 5,200 |
| Aug 8, 2025 | 0.55 | 0.68 | 0.55 | 0.68 | 0.68 | -1.45% | 15,100 |
| Aug 7, 2025 | 0.61 | 0.69 | 0.61 | 0.69 | 0.69 | 23.21% | 32,900 |
| Aug 6, 2025 | 0.60 | 0.65 | 0.56 | 0.56 | 0.56 | -6.67% | 53,600 |
| Aug 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2.56% | 100 |
| Aug 1, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 4.46% | 1,200 |
| Jul 28, 2025 | 0.42 | 0.56 | 0.42 | 0.56 | 0.56 | 36.59% | 1,500 |
| Jul 25, 2025 | 0.53 | 0.53 | 0.41 | 0.41 | 0.41 | 7.89% | 2,100 |
| Jul 24, 2025 | 0.50 | 0.50 | 0.35 | 0.38 | 0.38 | -24.00% | 16,000 |
| Jul 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -10.71% | 8,000 |
| Jul 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 10,000 |
| Jul 16, 2025 | 0.55 | 0.56 | 0.51 | 0.56 | 0.56 | 1.82% | 4,900 |
| Jul 15, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -4.35% | 3,000 |
| Jul 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 40,200 |
| Jul 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | 20,000 |
| Jul 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | 58,000 |
| Jul 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | 6,300 |
| Jul 7, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 56,600 |
| Jul 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 500 |
| Jul 3, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -4.00% | 60,200 |
| Jul 2, 2025 | 0.60 | 0.63 | 0.59 | 0.63 | 0.63 | 5.93% | 78,600 |
| Jul 1, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -6.35% | 29,000 |
| Jun 30, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 4.13% | 15,200 |
| Jun 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.42% | 2,200 |
| Jun 26, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 23,200 |