Singapore markets open in 4 hours 21 minutes

Ascent Bridge Limited (AWG.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.25000.0000 (0.00%)
At close: 02:23PM SGT
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20240.25000.25000.25000.25000.2500-
29 Feb 20240.25000.25000.25000.25000.2500-
28 Feb 20240.25000.25000.25000.25000.2500-
27 Feb 20240.25000.25000.25000.25000.2500-
26 Feb 20240.25000.25000.25000.25000.2500800
23 Feb 20240.20000.20000.20000.20000.2000-
22 Feb 20240.20000.20000.20000.20000.2000-
21 Feb 20240.20000.20000.20000.20000.2000-
20 Feb 20240.20000.20000.20000.20000.2000-
19 Feb 20240.20000.20000.20000.20000.2000-
16 Feb 20240.20000.20000.20000.20000.2000-
15 Feb 20240.20000.20000.20000.20000.2000-
14 Feb 20240.20000.20000.20000.20000.2000100
13 Feb 20240.20500.20500.20500.20500.2050-
09 Feb 20240.20500.20500.20500.20500.2050-
08 Feb 20240.20500.20500.20500.20500.2050-
07 Feb 20240.20500.20500.20500.20500.2050-
06 Feb 20240.20500.20500.20500.20500.2050-
05 Feb 20240.20500.20500.20500.20500.2050-
02 Feb 20240.20500.20500.20500.20500.2050-
01 Feb 20240.20500.20500.20500.20500.2050-
31 Jan 20240.20500.20500.20500.20500.20502,000
30 Jan 20240.20500.20500.20500.20500.20501,000
29 Jan 20240.26000.26000.26000.26000.2600-
26 Jan 20240.26000.26000.26000.26000.2600-
25 Jan 20240.26000.26000.26000.26000.2600-
24 Jan 20240.26000.26000.26000.26000.2600-
23 Jan 20240.26000.26000.26000.26000.2600-
22 Jan 20240.26000.26000.26000.26000.2600200
19 Jan 20240.25000.25000.25000.25000.2500-
18 Jan 20240.25000.25000.25000.25000.2500-
17 Jan 20240.25000.25000.25000.25000.2500-
16 Jan 20240.25000.25000.25000.25000.2500-
15 Jan 20240.25000.25000.25000.25000.2500-
12 Jan 20240.25000.25000.25000.25000.2500-
11 Jan 20240.25000.25000.25000.25000.2500-
10 Jan 20240.25000.25000.25000.25000.2500-
09 Jan 20240.25000.25000.25000.25000.2500200
08 Jan 20240.25000.25000.25000.25000.2500-
05 Jan 20240.25000.25000.25000.25000.2500-
04 Jan 20240.25000.25000.25000.25000.2500-
03 Jan 20240.25000.25000.25000.25000.2500900
02 Jan 20240.20000.20000.20000.20000.2000-
29 Dec 20230.20000.20000.20000.20000.2000-
28 Dec 20230.20000.20000.20000.20000.2000-
27 Dec 20230.20000.20000.20000.20000.2000-
26 Dec 20230.20000.20000.20000.20000.2000-
22 Dec 20230.24000.24000.20000.20000.200012,800
21 Dec 20230.26000.26000.25000.25000.250048,100
20 Dec 20230.27000.27000.27000.27000.2700-
19 Dec 20230.27000.27000.27000.27000.2700-
18 Dec 20230.28000.28000.27000.27000.27003,000
15 Dec 20230.29000.29000.29000.29000.2900-
14 Dec 20230.29000.29000.29000.29000.2900-
13 Dec 20230.26000.29000.25000.29000.29006,200
12 Dec 20230.30000.30000.30000.30000.3000-
11 Dec 20230.30000.30000.30000.30000.3000-
08 Dec 20230.30000.30000.30000.30000.3000-
07 Dec 20230.30000.30000.30000.30000.3000-
06 Dec 20230.30000.30000.30000.30000.3000-
05 Dec 20230.30000.30000.30000.30000.3000-
04 Dec 20230.30000.30000.30000.30000.3000-
01 Dec 20230.30000.30000.30000.30000.3000-
30 Nov 20230.40000.40000.30000.30000.3000600
29 Nov 20230.35000.35000.35000.35000.3500100
28 Nov 20230.43000.43000.43000.43000.4300-
27 Nov 20230.43000.43000.43000.43000.4300-
24 Nov 20230.43000.43000.43000.43000.4300-
23 Nov 20230.43000.43000.43000.43000.4300500
22 Nov 20230.36500.36500.36500.36500.36504,000
21 Nov 20230.43000.43000.43000.43000.4300-
20 Nov 20230.41500.43000.41500.43000.430017,200
17 Nov 20230.40000.40000.40000.40000.4000-
16 Nov 20230.40000.40000.40000.40000.4000300
15 Nov 20230.40000.40000.40000.40000.4000300
14 Nov 20230.42000.42000.42000.42000.4200-
10 Nov 20230.42000.42000.42000.42000.4200-
09 Nov 20230.42000.42000.42000.42000.4200-
08 Nov 20230.42000.42000.42000.42000.4200-
07 Nov 20230.43000.43000.42000.42000.420016,800
06 Nov 20230.48000.48000.45000.45000.4500600
03 Nov 20230.52500.52500.52500.52500.5250-
02 Nov 20230.52500.52500.52500.52500.5250-
01 Nov 20230.52500.52500.52500.52500.5250-
31 Oct 20230.48000.52500.48000.52500.52506,900
30 Oct 20230.35000.35000.35000.35000.3500-
27 Oct 20230.35000.35000.35000.35000.3500800
26 Oct 20230.39000.39000.39000.39000.3900-
25 Oct 20230.39000.39000.39000.39000.3900-
24 Oct 20230.39000.39000.39000.39000.3900-
23 Oct 20230.39000.39000.39000.39000.3900-
20 Oct 20230.29000.40000.29000.39000.39005,300
19 Oct 20230.43000.43000.43000.43000.4300-
18 Oct 20230.40000.43000.40000.43000.43002,000
17 Oct 20230.42500.42500.42500.42500.4250-
16 Oct 20230.42500.42500.42500.42500.4250-
13 Oct 20230.40000.42500.40000.42500.42501,600
12 Oct 20230.40000.40000.40000.40000.40001,000
11 Oct 20230.44500.44500.44500.44500.4450-
10 Oct 20230.44500.44500.44500.44500.4450-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...