Skip to main content
Ascent Bridge Limited (SGX:AWG)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.129
-0.015 (-10.42%)
Last updated: Apr 28, 2026, 3:50 PM SGT

Ascent Bridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.130.130.110.130.13-10.42%138,200
Apr 24, 20260.140.140.140.140.14-0.69%100
Apr 23, 20260.160.160.150.150.15-2.68%16,200
Apr 22, 20260.130.150.100.150.155.67%91,800
Apr 21, 20260.140.140.140.140.14-4.73%25,300
Apr 20, 20260.170.170.140.150.15-15.91%114,400
Apr 17, 20260.180.180.150.180.1818.12%400
Apr 16, 20260.180.180.150.150.15-15.34%22,400
Apr 15, 20260.150.180.150.180.1818.92%10,700
Apr 14, 20260.170.170.150.150.15-24.10%66,000
Apr 13, 20260.200.200.190.200.208.33%50,900
Apr 9, 20260.210.210.120.180.180.56%17,000
Apr 8, 20260.180.180.150.180.1819.33%10,900
Apr 7, 20260.210.210.140.150.15-18.92%38,000
Apr 1, 20260.190.190.160.190.192.21%300
Mar 27, 20260.150.180.150.180.18-1.09%64,200
Mar 26, 20260.180.180.180.180.182.23%2,000
Mar 25, 20260.180.180.180.180.184.68%24,700
Mar 20, 20260.170.170.170.170.17-16.59%1,000
Mar 19, 20260.220.220.180.210.2145.39%79,100
Mar 18, 20260.150.230.140.140.14-7.24%23,600
Mar 17, 20260.160.180.150.150.15-4.40%112,500
Mar 16, 20260.170.170.160.160.16-6.47%88,800
Mar 13, 20260.220.220.170.170.17-26.09%121,700
Mar 12, 20260.190.230.190.230.2315.00%7,700
Mar 11, 20260.180.200.180.200.20-11.11%50,200
Mar 10, 20260.180.230.180.230.2324.31%164,100
Mar 9, 20260.180.180.170.180.180.56%108,400
Mar 6, 20260.180.180.180.180.18-10,000
Mar 5, 20260.190.190.180.180.18-5.26%6,800
Mar 4, 20260.190.190.190.190.19-5.00%1,000
Feb 26, 20260.190.200.190.200.205.26%6,200
Feb 13, 20260.190.190.190.190.19-5.00%13,600
Feb 12, 20260.200.200.200.200.20-10,100
Feb 9, 20260.240.300.200.200.20-9.09%142,100
Feb 6, 20260.220.220.190.220.22-4.35%201,200
Feb 5, 20260.240.240.200.230.234.55%198,900
Feb 4, 20260.210.220.200.220.22-6.38%145,800
Feb 3, 20260.230.240.220.240.24-2.08%49,700
Jan 30, 20260.240.240.240.240.242.13%252,000
Jan 29, 20260.230.240.210.240.24-4.08%163,700
Jan 28, 20260.250.260.200.250.25-2.00%197,600
Jan 27, 20260.210.250.200.250.2525.00%6,400
Jan 26, 20260.200.200.200.200.20-100
Jan 23, 20260.210.220.200.200.20-13.04%155,900
Jan 22, 20260.240.240.230.230.23-25.81%686,000
Jan 21, 20260.240.310.240.310.3124.00%8,300
Jan 20, 20260.260.260.240.250.25-3.85%57,700
Jan 19, 20260.260.260.260.260.26-14,000
Jan 16, 20260.330.330.260.260.26-23.53%1,900
Jan 15, 20260.340.340.340.340.3430.77%10,100
Jan 14, 20260.280.280.240.260.26-7.14%30,500
Jan 13, 20260.280.280.280.280.28-12.50%8,000
Jan 5, 20260.310.320.280.320.32-1,300
Jan 2, 20260.310.330.310.320.323.23%3,900
Dec 31, 20250.310.310.310.310.31-6.06%20,000
Dec 30, 20250.340.340.330.330.33-2.94%5,100
Dec 29, 20250.350.350.340.340.34-2.86%2,300
Dec 26, 20250.350.350.350.350.35-1.41%1,100
Dec 24, 20250.360.360.360.360.36-4.05%24,500
Dec 22, 20250.400.450.370.370.37-2.63%75,200
Dec 19, 20250.420.460.360.380.382.70%96,600
Dec 18, 20250.370.380.360.370.37-1.33%33,500
Dec 17, 20250.370.390.370.380.38-6.25%30,300
Dec 16, 20250.410.410.400.400.40-3.61%36,700
Dec 15, 20250.450.520.380.420.42-3.49%130,200
Dec 12, 20250.390.430.380.430.43-10.42%58,900
Dec 11, 20250.350.480.350.480.4814.29%40,200
Dec 10, 20250.360.420.360.420.42-2.33%8,700
Dec 9, 20250.400.460.390.430.432.38%85,700
Dec 8, 20250.480.510.380.420.42-12.50%96,800
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