Skip to main content
Ascent Bridge Limited (SGX:AWG)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.480
+0.040 (9.09%)
At close: Dec 5, 2025

Ascent Bridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.490.490.330.480.489.09%1,400
Dec 4, 20250.450.520.400.440.444.76%10,534,868
Dec 3, 20250.460.530.320.420.4235.48%226,700
Dec 2, 20250.450.450.310.310.31-34,500
Dec 1, 20250.460.460.310.310.31-43.64%20,000
Nov 27, 20250.460.550.460.550.55-8.33%7,100
Nov 25, 20250.580.600.580.600.60-32,000
Nov 24, 20250.510.600.510.600.6017.65%58,100
Nov 21, 20250.510.510.510.510.51-19.69%100
Nov 20, 20250.640.640.640.640.64-2.31%400
Nov 18, 20250.370.650.370.650.6575.68%30,000
Nov 17, 20250.550.550.370.370.37-32.73%2,900
Nov 14, 20250.450.550.450.550.5522.22%114,500
Nov 12, 20250.480.480.350.450.4526.76%169,200
Nov 10, 20250.370.370.360.360.36-7.79%9,900
Nov 6, 20250.370.390.370.390.39-13,000
Nov 5, 20250.400.400.390.390.39-2.53%31,800
Nov 4, 20250.370.400.370.400.408.22%7,000
Nov 3, 20250.360.370.360.370.374.29%10,000
Oct 31, 20250.350.350.350.350.356.06%25,000
Oct 28, 20250.330.330.330.330.331.54%1,400
Oct 27, 20250.280.330.260.330.33-16.67%82,300
Oct 23, 20250.390.390.390.390.39-20,000
Oct 22, 20250.390.390.390.390.391.30%21,000
Oct 21, 20250.390.390.390.390.39-100
Oct 17, 20250.390.390.390.390.39-10,000
Oct 16, 20250.390.390.390.390.39-3.75%6,500
Oct 15, 20250.390.400.390.400.40-1.23%11,800
Oct 14, 20250.430.430.410.410.41-10.00%22,800
Oct 13, 20250.450.450.450.450.4512.50%2,200
Oct 9, 20250.390.400.390.400.403.90%22,200
Oct 8, 20250.380.390.380.390.3910.00%7,800
Oct 7, 20250.350.350.350.350.3516.67%5,400
Oct 6, 20250.300.300.300.300.30-15.49%1,000
Oct 3, 20250.360.360.360.360.36-4.05%12,700
Oct 2, 20250.370.370.370.370.371.37%43,200
Oct 1, 20250.350.370.350.370.377.35%13,100
Sep 30, 20250.320.340.300.340.347.94%45,400
Sep 29, 20250.320.320.320.320.32-4,000
Sep 26, 20250.320.320.320.320.32-4.55%1,900
Sep 25, 20250.330.330.330.330.33-5,300
Sep 24, 20250.290.370.280.330.3311.86%121,800
Sep 23, 20250.300.300.300.300.305.36%10,500
Sep 22, 20250.300.300.280.280.28-6.67%13,800
Sep 19, 20250.310.310.300.300.30-57,200
Sep 18, 20250.310.310.300.300.30-3.23%59,800
Sep 17, 20250.320.380.310.310.31-20.51%110,500
Sep 16, 20250.400.400.300.390.39-7.14%22,900
Sep 15, 20250.420.420.420.420.42-4.55%2,900
Sep 11, 20250.450.450.440.440.44-1.12%300
Sep 10, 20250.320.450.320.450.4539.06%46,700
Sep 9, 20250.330.330.320.320.32-82,400
Sep 8, 20250.370.380.320.320.32-37.86%56,000
Sep 5, 20250.450.520.390.520.52-2.83%42,200
Sep 4, 20250.600.600.480.530.53-11.67%95,700
Sep 3, 20250.700.700.600.600.60-14.29%11,200
Sep 2, 20250.700.700.700.700.700.72%24,700
Sep 1, 20250.550.700.550.700.70-0.71%7,800
Aug 29, 20250.660.700.660.700.702.94%9,600
Aug 28, 20250.680.680.680.680.68-2.86%100
Aug 26, 20250.700.700.700.700.70-2.78%86,500
Aug 25, 20250.700.720.690.720.722.86%100,400
Aug 21, 20250.700.700.700.700.70-17,000
Aug 20, 20250.700.700.700.700.70-10,000
Aug 18, 20250.700.700.700.700.70-1.41%5,000
Aug 15, 20250.700.720.700.710.71-23,900
Aug 14, 20250.700.710.700.710.710.71%16,700
Aug 13, 20250.550.710.550.710.713.68%71,900
Aug 12, 20250.680.700.680.680.68-1.45%34,337,650
Aug 11, 20250.660.690.660.690.691.47%5,200
Aug 8, 20250.550.680.550.680.68-1.45%15,100
Aug 7, 20250.610.690.610.690.6923.21%32,900
Aug 6, 20250.600.650.560.560.56-6.67%53,600
Aug 5, 20250.600.600.600.600.602.56%100
Aug 1, 20250.580.590.580.590.594.46%1,200
Jul 28, 20250.420.560.420.560.5636.59%1,500
Jul 25, 20250.530.530.410.410.417.89%2,100
Jul 24, 20250.500.500.350.380.38-24.00%16,000
Jul 23, 20250.500.500.500.500.50-10.71%8,000
Jul 17, 20250.560.560.560.560.56-10,000
Jul 16, 20250.550.560.510.560.561.82%4,900
Jul 15, 20250.570.570.550.550.55-4.35%3,000
Jul 14, 20250.580.580.580.580.58-40,200
Jul 10, 20250.580.580.580.580.58-0.86%20,000
Jul 9, 20250.580.580.580.580.580.87%58,000
Jul 8, 20250.580.580.580.580.58-0.86%6,300
Jul 7, 20250.600.600.580.580.58-3.33%56,600
Jul 4, 20250.600.600.600.600.60-500
Jul 3, 20250.600.600.590.600.60-4.00%60,200
Jul 2, 20250.600.630.590.630.635.93%78,600
Jul 1, 20250.600.600.590.590.59-6.35%29,000
Jun 30, 20250.600.630.600.630.634.13%15,200
Jun 27, 20250.610.610.610.610.61-2.42%2,200
Jun 26, 20250.600.620.600.620.623.33%23,200
Jun 25, 20250.600.600.600.600.60-11,000
Jun 24, 20250.600.600.600.600.60-20,200
Jun 23, 20250.610.640.600.600.60-21,500
Jun 20, 20250.590.600.590.600.60-1,100
Jun 19, 20250.600.600.600.600.60-10,900
Jun 18, 20250.590.610.580.600.60-8.40%31,200