ATBHF | Aston Bay Holdin | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Aston Bay Holdin (ATBHF)

OTC

$0.04+$0.001 (+4.27%)

Price as of Sep 11, 2026

N/A
Market Cap
-15.85%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
-1.68%

Low Price$0.03

High Price$0.04
3 Months
+1.23%

Low Price$0.03

High Price$0.06
1 Year
-15.85%

Low Price$0.03

High Price$0.06

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.04	0.04	0.04	0.04	+4.27%	301,000
09/09/2026	0.04	0.04	0.03	0.03	+4.59%	29,000
09/08/2026	0.03	0.03	0.03	0.03	+3.12%	650,000
08/28/2026	0.03	0.03	0.03	0.03	+0.63%	128,000
08/26/2026	0.03	0.03	0.03	0.03	-11.14%	183,300
08/24/2026	0.04	0.04	0.04	0.04	-0.28%	40,040
08/20/2026	0.04	0.04	0.04	0.04	-11.11%	166,500
08/19/2026	0.04	0.04	0.04	0.04	+1.25%	50,000
08/17/2026	0.04	0.04	0.04	0.04	-0.50%	53,500
08/14/2026	0.04	0.04	0.04	0.04	-6.94%	85,627
08/13/2026	0.04	0.04	0.04	0.04	+3.75%	58,720
08/12/2026	0.04	0.04	0.04	0.04	+13.41%	21,432
08/11/2026	0.04	0.04	0.04	0.04	+8.46%	432
08/10/2026	0.04	0.04	0.03	0.03	-4.92%	41,001
08/07/2026	0.03	0.04	0.03	0.04	+17.30%	60,000
08/06/2026	0.03	0.03	0.03	0.03	-1.78%	1,000
07/28/2026	0.03	0.03	0.03	0.03	-0.96%	27,000
07/27/2026	0.03	0.03	0.03	0.03	-10.86%	25,160
07/21/2026	0.03	0.04	0.03	0.04	-45.31%	32,000
07/09/2026	0.06	0.06	0.06	0.06	+92.48%	3,523
07/08/2026	0.03	0.03	0.03	0.03	-5.00%	12,816
06/29/2026	0.04	0.04	0.04	0.04	-1.13%	31,000
06/26/2026	0.04	0.04	0.04	0.04	+1.43%	100,000
06/24/2026	0.03	0.03	0.03	0.03	+0.58%	10,815
06/23/2026	0.03	0.03	0.03	0.03	-0.86%	10,000
06/22/2026	0.04	0.04	0.04	0.04	0.00%	45,000
06/18/2026	0.04	0.04	0.04	0.04	0.00%	31,100
06/12/2026	0.04	0.04	0.04	0.04	-1.85%	25,000
06/10/2026	0.04	0.04	0.04	0.04	-2.57%	20,000
06/09/2026	0.04	0.04	0.04	0.04	-3.68%	10,000
06/05/2026	0.04	0.04	0.04	0.04	-1.12%	3,000
06/04/2026	0.04	0.04	0.04	0.04	-6.27%	5,000
05/29/2026	0.04	0.04	0.04	0.04	-4.65%	2,000
05/27/2026	0.04	0.04	0.04	0.04	+8.18%	65,050
05/22/2026	0.04	0.04	0.04	0.04	-9.45%	63,500
05/21/2026	0.04	0.04	0.04	0.04	+2.09%	10,000
05/20/2026	0.04	0.04	0.04	0.04	-8.65%	50,000
05/19/2026	0.05	0.05	0.05	0.05	+0.15%	600
05/14/2026	0.05	0.05	0.05	0.05	-0.74%	45,000
05/07/2026	0.05	0.05	0.05	0.05	-8.64%	50,600
04/30/2026	0.05	0.05	0.05	0.05	+8.11%	600
04/23/2026	0.05	0.05	0.05	0.05	-3.91%	36,923
04/20/2026	0.05	0.05	0.05	0.05	+2.86%	20,500
04/17/2026	0.11	0.11	0.05	0.05	-2.61%	10,500
04/16/2026	0.05	0.05	0.04	0.05	+24.05%	196,500
04/08/2026	0.04	0.04	0.04	0.04	+0.36%	70,600
04/07/2026	0.04	0.04	0.04	0.04	+7.93%	138,950
04/01/2026	0.04	0.04	0.04	0.04	-2.22%	70,000
03/31/2026	0.04	0.04	0.04	0.04	-0.26%	100
03/27/2026	0.04	0.04	0.04	0.04	+7.04%	30,000
03/26/2026	0.04	0.04	0.04	0.04	-2.74%	64,000
03/25/2026	0.04	0.04	0.04	0.04	-7.59%	42,645
03/20/2026	0.04	0.04	0.04	0.04	-0.25%	35,000
03/19/2026	0.04	0.04	0.04	0.04	-1.00%	113,000
03/16/2026	0.04	0.04	0.04	0.04	-7.19%	19,440
03/13/2026	0.04	0.04	0.04	0.04	+1.88%	20,014
03/10/2026	0.04	0.05	0.04	0.04	+1.41%	509,000
03/03/2026	0.04	0.04	0.04	0.04	-1.38%	537
03/02/2026	0.04	0.04	0.04	0.04	+1.20%	52,000
02/27/2026	0.04	0.04	0.04	0.04	-2.79%	600
02/26/2026	0.04	0.04	0.04	0.04	+6.70%	86,300
02/25/2026	0.04	0.04	0.04	0.04	-15.85%	22,010
02/24/2026	0.05	0.05	0.05	0.05	+14.30%	1,000
02/20/2026	0.04	0.04	0.04	0.04	-5.20%	50,000
02/19/2026	0.04	0.04	0.04	0.04	+4.10%	100
02/18/2026	0.04	0.04	0.04	0.04	+3.81%	100
02/17/2026	0.04	0.04	0.04	0.04	-8.19%	3,000
02/12/2026	0.04	0.04	0.04	0.04	-1.87%	3,100
02/11/2026	0.04	0.05	0.04	0.05	+6.22%	800
02/09/2026	0.06	0.06	0.04	0.04	-0.33%	100,600
02/05/2026	0.05	0.05	0.04	0.04	-5.13%	4,000
02/04/2026	0.05	0.05	0.05	0.05	+5.85%	2,000
02/03/2026	0.04	0.04	0.04	0.04	-7.17%	10,000
02/02/2026	0.06	0.06	0.05	0.05	-11.37%	8,910
01/30/2026	0.05	0.05	0.05	0.05	+1.37%	104,000
01/29/2026	0.05	0.05	0.05	0.05	+2.40%	46,992
01/27/2026	0.05	0.05	0.05	0.05	-2.91%	24,200
01/26/2026	0.05	0.05	0.05	0.05	+5.97%	15,000
01/22/2026	0.06	0.06	0.05	0.05	-11.31%	23,211
01/21/2026	0.05	0.05	0.05	0.05	+17.85%	103,915
01/20/2026	0.05	0.05	0.05	0.05	-3.41%	230,200
01/16/2026	0.05	0.05	0.04	0.05	+5.52%	66,017
01/15/2026	0.05	0.05	0.05	0.05	+6.59%	7,925
01/14/2026	0.04	0.04	0.04	0.04	-4.89%	2,500
01/12/2026	0.04	0.05	0.04	0.05	+17.80%	9,000
01/09/2026	0.04	0.04	0.04	0.04	-19.24%	1,000
01/08/2026	0.04	0.05	0.04	0.05	+17.96%	125,000
01/07/2026	0.04	0.04	0.04	0.04	+2.30%	70,000
01/06/2026	0.04	0.04	0.04	0.04	-0.76%	1,000
01/05/2026	0.04	0.04	0.04	0.04	+7.63%	159,762
01/02/2026	0.04	0.04	0.04	0.04	+6.38%	1,000
12/31/2025	0.03	0.03	0.03	0.03	+0.88%	3,670
12/30/2025	0.03	0.03	0.03	0.03	+2.47%	5,000
12/29/2025	0.04	0.04	0.03	0.03	-9.06%	6,000
12/26/2025	0.04	0.04	0.04	0.04	+11.21%	28,570
12/24/2025	0.03	0.03	0.03	0.03	+1.85%	20,000
12/23/2025	0.03	0.03	0.03	0.03	0.00%	176,000
12/22/2025	0.03	0.03	0.03	0.03	-7.43%	48,000
12/19/2025	0.04	0.04	0.04	0.04	+7.36%	2,500
12/17/2025	0.03	0.03	0.03	0.03	+0.93%	190,000