Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

Ascent Bridge Limited (AWG.SI)

Compare
0.4050
+0.1050
+(35.00%)
At close: 4:20:58 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.41500.41500.39000.40500.405012,100
Apr 16, 20250.30000.30000.30000.30000.3000-
Apr 15, 20250.36000.36000.30000.30000.300095,000
Apr 14, 20250.27000.29000.27000.29000.2900200
Apr 11, 20250.35000.35000.33000.35000.35009,600
Apr 10, 20250.26000.38000.26000.30000.300013,400
Apr 9, 20250.39000.39000.39000.39000.3900-
Apr 8, 20250.28500.39000.28500.39000.390014,500
Apr 7, 20250.30000.30000.25500.28500.285019,800
Apr 4, 20250.39500.39500.39500.39500.39501,000
Apr 3, 20250.30000.30000.30000.30000.3000-
Apr 2, 20250.35000.35500.27000.30000.3000227,400
Apr 1, 20250.40500.40500.40500.40500.4050-
Mar 28, 20250.38000.40500.38000.40500.405012,500
Mar 27, 20250.36000.39500.36000.39500.395014,700
Mar 26, 20250.34000.42500.29500.30000.300061,300
Mar 25, 20250.33000.44000.30000.42000.420018,200
Mar 24, 20250.35000.35000.32500.33000.330015,400
Mar 21, 20250.44000.44000.42000.42000.42001,100
Mar 20, 20250.39500.44500.30000.30000.300016,500
Mar 19, 20250.34500.34500.34500.34500.3450-
Mar 18, 20250.34500.34500.34500.34500.3450-
Mar 17, 20250.40000.40000.34500.34500.34502,600
Mar 14, 20250.30000.30000.30000.30000.30003,000
Mar 13, 20250.35000.35000.27500.27500.275093,500
Mar 12, 20250.29000.29000.29000.29000.2900-
Mar 11, 20250.29000.29000.29000.29000.2900-
Mar 10, 20250.33000.35000.29000.29000.290076,500
Mar 7, 20250.36500.36500.35000.35000.35008,100
Mar 6, 20250.36500.36500.35000.35000.35008,100
Mar 5, 20250.35000.35000.35000.35000.35005,000
Mar 4, 20250.35000.36500.35000.36500.365016,000
Mar 3, 20250.40000.43000.40000.43000.43005,000
Feb 28, 20250.39500.39500.39500.39500.3950-
Feb 27, 20250.39500.39500.39500.39500.39507,000
Feb 26, 20250.38500.40000.38500.40000.40007,000
Feb 25, 20250.38500.38500.38500.38500.38502,800
Feb 24, 20250.35500.35500.35500.35500.3550-
Feb 21, 20250.35500.35500.35500.35500.35502,500
Feb 20, 20250.33500.33500.33500.33500.3350-
Feb 19, 20250.33000.33500.33000.33500.33507,800
Feb 18, 20250.33000.33000.30000.30000.30005,500
Feb 17, 20250.34500.34500.34500.34500.34504,500
Feb 14, 20250.33500.33500.33500.33500.3350-
Feb 13, 20250.33500.33500.33500.33500.33501,000
Feb 12, 20250.30500.33500.30500.33500.335012,300
Feb 11, 20250.32000.32000.30500.30500.30502,200
Feb 10, 20250.32000.32000.32000.32000.3200-
Feb 7, 20250.32000.32000.32000.32000.3200300
Feb 6, 20250.33000.33000.33000.33000.33002,200
Feb 5, 20250.30000.30000.30000.30000.3000-
Feb 4, 20250.30000.30000.30000.30000.30002,900
Feb 3, 20250.29500.29500.29500.29500.29503,200
Jan 31, 20250.25500.25500.25000.25000.250010,000
Jan 28, 20250.25000.25000.25000.25000.2500-
Jan 27, 20250.25000.25000.25000.25000.250014,200
Jan 24, 20250.25000.25000.25000.25000.25005,000
Jan 23, 20250.25000.25000.24500.25000.25008,000
Jan 22, 20250.28000.28000.20000.25000.250013,500
Jan 21, 20250.28000.28000.28000.28000.280016,100
Jan 20, 20250.33000.33000.28000.28000.28002,500
Jan 17, 20250.22000.22000.22000.22000.2200-
Jan 16, 20250.22000.22000.22000.22000.22008,000
Jan 15, 20250.21500.21500.21500.21500.2150300
Jan 14, 20250.36500.36500.36500.36500.3650-
Jan 13, 20250.38500.38500.36500.36500.36501,200
Jan 10, 20250.30000.30000.30000.30000.3000-
Jan 9, 20250.30000.30500.30000.30000.300011,500
Jan 8, 20250.26000.26000.26000.26000.2600-
Jan 7, 20250.26000.26000.26000.26000.2600-
Jan 6, 20250.23000.30000.22000.26000.260019,200
Jan 3, 20250.19500.19500.19500.19500.1950-
Jan 2, 20250.19000.19500.19000.19500.195013,400
Dec 31, 20240.19000.19000.19000.19000.1900-
Dec 30, 20240.19000.19000.19000.19000.19005,000
Dec 27, 20240.20000.20000.19000.19000.190017,000
Dec 26, 20240.19000.19000.19000.19000.1900500
Dec 24, 20240.18000.18000.18000.18000.1800-
Dec 23, 20240.18100.18100.18000.18000.18001,700
Dec 20, 20240.17300.17300.17300.17300.1730-
Dec 19, 20240.20000.30000.17100.17300.173013,300
Dec 18, 20240.39000.40000.11100.17000.170025,800
Dec 17, 20240.25000.39500.25000.39500.395038,700
Dec 16, 20240.25000.25000.25000.25000.25001,000
Dec 13, 20240.25000.25000.25000.25000.25001,000
Dec 12, 20240.25000.25000.25000.25000.2500-
Dec 11, 20240.25000.25500.24500.25000.250037,500
Dec 10, 20240.23000.25000.23000.25000.2500118,400
Dec 9, 20240.18300.23000.18300.23000.23002,700
Dec 6, 20240.17500.17500.17500.17500.1750-
Dec 5, 20240.17500.17500.17500.17500.1750-
Dec 4, 20240.17500.17500.17500.17500.17502,000
Dec 3, 20240.14500.14500.14500.14500.1450-
Dec 2, 20240.14500.14500.14500.14500.1450-
Nov 29, 20240.14500.14500.14500.14500.1450-
Nov 28, 20240.14600.14600.14500.14500.145043,000
Nov 27, 20240.14500.14500.14500.14500.1450-
Nov 26, 20240.14500.14500.14500.14500.1450-
Nov 25, 20240.14500.14500.14500.14500.1450-
Nov 22, 20240.14500.14500.14500.14500.14504,500
Nov 21, 20240.14100.14100.14100.14100.1410-
Nov 20, 20240.14100.14100.14100.14100.1410-
Nov 19, 20240.14100.14100.14100.14100.1410-
Nov 18, 20240.14100.14100.14100.14100.1410-
Nov 15, 20240.14100.14100.14100.14100.1410-
Nov 14, 20240.14100.14100.14100.14100.1410-
Nov 13, 20240.14100.14100.14100.14100.1410-
Nov 12, 20240.14100.14100.14100.14100.1410-
Nov 11, 20240.14100.14100.14100.14100.1410-
Nov 8, 20240.14100.14100.14100.14100.1410-
Nov 7, 20240.14100.14100.14100.14100.1410-
Nov 6, 20240.14100.14100.14100.14100.1410-
Nov 5, 20240.14200.14200.14100.14100.141010,400
Nov 4, 20240.14100.14100.14100.14100.1410-
Nov 1, 20240.14100.14100.14100.14100.1410-
Oct 30, 20240.14100.14100.14100.14100.1410-
Oct 29, 20240.14100.14100.14100.14100.1410-
Oct 28, 20240.14100.14100.14100.14100.1410-
Oct 25, 20240.14100.14100.14100.14100.1410-
Oct 24, 20240.14100.14100.14100.14100.1410-
Oct 23, 20240.14000.14100.14000.14100.141018,800
Oct 22, 20240.14100.14200.14100.14100.141024,500
Oct 21, 20240.14000.14100.14000.14100.141051,000
Oct 18, 20240.14000.14000.14000.14000.1400-
Oct 17, 20240.14000.14000.14000.14000.1400-
Oct 16, 20240.14000.14000.14000.14000.140050,000
Oct 15, 20240.14000.14000.14000.14000.1400-
Oct 14, 20240.14000.14000.14000.14000.1400-
Oct 11, 20240.14000.14000.14000.14000.1400-
Oct 10, 20240.14000.14000.14000.14000.1400-
Oct 9, 20240.14000.14000.14000.14000.1400-
Oct 8, 20240.14000.14000.14000.14000.1400-
Oct 7, 20240.14000.14000.14000.14000.140010,000
Oct 4, 20240.14000.14000.14000.14000.14001,100
Oct 3, 20240.14000.14000.14000.14000.1400-
Oct 2, 20240.14000.14000.14000.14000.1400-
Oct 1, 20240.14000.14000.14000.14000.1400-
Sep 30, 20240.14000.14000.14000.14000.1400-
Sep 27, 20240.14000.14000.14000.14000.14003,000
Sep 26, 20240.14100.14100.14100.14100.14102,000
Sep 25, 20240.14000.14000.14000.14000.1400-
Sep 24, 20240.14000.14000.14000.14000.1400-
Sep 23, 20240.14000.14000.14000.14000.1400-
Sep 20, 20240.14000.14000.14000.14000.1400-
Sep 19, 20240.14000.14000.14000.14000.1400-
Sep 18, 20240.14000.14000.14000.14000.1400-
Sep 17, 20240.14000.14000.14000.14000.1400-
Sep 16, 20240.14000.14000.14000.14000.1400100
Sep 13, 20240.17000.17000.17000.17000.1700-
Sep 12, 20240.17000.17000.17000.17000.1700-
Sep 11, 20240.17000.17000.17000.17000.1700-
Sep 10, 20240.17000.17000.17000.17000.1700-
Sep 9, 20240.17000.17000.17000.17000.1700-
Sep 6, 20240.17000.17000.17000.17000.1700-
Sep 5, 20240.17000.17000.17000.17000.1700-
Sep 4, 20240.17000.17000.17000.17000.1700-
Sep 3, 20240.17000.17000.17000.17000.1700-
Sep 2, 20240.17000.17000.17000.17000.1700-
Aug 30, 20240.17000.17000.17000.17000.1700-
Aug 29, 20240.17000.17000.17000.17000.1700-
Aug 28, 20240.17000.17000.17000.17000.1700-
Aug 27, 20240.17000.17000.17000.17000.1700-
Aug 26, 20240.17000.17000.17000.17000.1700-
Aug 23, 20240.17000.17000.17000.17000.1700-
Aug 22, 20240.17000.17000.17000.17000.1700-
Aug 21, 20240.17000.17000.17000.17000.1700-
Aug 20, 20240.17000.17000.17000.17000.1700-
Aug 19, 20240.17000.17000.17000.17000.1700-
Aug 16, 20240.17000.17000.17000.17000.1700-
Aug 15, 20240.17000.17000.17000.17000.1700-
Aug 14, 20240.17000.17000.17000.17000.1700-
Aug 13, 20240.17000.17000.17000.17000.1700600
Aug 12, 20240.19000.19000.19000.19000.1900-
Aug 8, 20240.19000.19000.19000.19000.1900-
Aug 7, 20240.19000.19000.19000.19000.1900-
Aug 6, 20240.19000.19000.19000.19000.1900-
Aug 5, 20240.19000.19000.19000.19000.190010,600
Aug 2, 20240.19200.19200.19200.19200.1920-
Aug 1, 20240.19200.19200.19200.19200.1920-
Jul 31, 20240.19200.19200.19200.19200.1920-
Jul 30, 20240.19200.19200.19200.19200.1920-
Jul 29, 20240.19200.19200.19200.19200.19202,000
Jul 26, 20240.19100.19100.19100.19100.1910-
Jul 25, 20240.19100.19100.19100.19100.1910-
Jul 24, 20240.19100.19100.19100.19100.1910-
Jul 23, 20240.19100.19100.19100.19100.1910-
Jul 22, 20240.19100.19100.19100.19100.1910-
Jul 19, 20240.19100.19100.19100.19100.1910-
Jul 18, 20240.19100.19100.19100.19100.1910-
Jul 17, 20240.19100.19100.19100.19100.1910-
Jul 16, 20240.19100.19100.19100.19100.19103,000
Jul 15, 20240.21500.21500.21500.21500.2150-
Jul 12, 20240.21000.21500.21000.21500.21503,300
Jul 11, 20240.20000.20000.20000.20000.2000700
Jul 10, 20240.23000.23000.20000.20000.20007,100
Jul 9, 20240.18500.18500.18500.18500.1850-
Jul 8, 20240.18500.18500.18500.18500.18501,500
Jul 5, 20240.18000.18000.18000.18000.1800-
Jul 4, 20240.18000.18000.18000.18000.1800-
Jul 3, 20240.18000.18000.18000.18000.1800-
Jul 2, 20240.18000.18000.18000.18000.1800-
Jul 1, 20240.18000.18000.18000.18000.1800-
Jun 28, 20240.18000.18000.18000.18000.1800-
Jun 27, 20240.18000.18000.18000.18000.1800-
Jun 26, 20240.18000.18000.18000.18000.1800-
Jun 25, 20240.18000.18000.18000.18000.1800-
Jun 24, 20240.18000.18000.18000.18000.1800-
Jun 21, 20240.18000.18000.18000.18000.1800-
Jun 20, 20240.18000.18000.18000.18000.1800-
Jun 19, 20240.18000.18000.18000.18000.1800-
Jun 18, 20240.18000.18000.18000.18000.1800-
Jun 14, 20240.18000.18000.18000.18000.1800100
Jun 13, 20240.18000.18000.18000.18000.1800-
Jun 12, 20240.18000.18000.18000.18000.1800-
Jun 11, 20240.18100.18100.18000.18000.180019,900
Jun 10, 20240.23000.23000.23000.23000.2300-
Jun 7, 20240.18200.23000.18000.23000.230014,000
Jun 6, 20240.18200.18200.18100.18100.18104,600
Jun 5, 20240.18100.18100.18100.18100.1810-
Jun 4, 20240.18100.18100.18100.18100.1810-
Jun 3, 20240.18100.18100.18100.18100.1810-
May 31, 20240.18100.18100.18100.18100.1810-
May 30, 20240.18100.18100.18100.18100.1810-
May 29, 20240.18100.18100.18100.18100.1810-
May 28, 20240.18100.18100.18100.18100.1810-
May 27, 20240.18100.18100.18100.18100.1810-
May 24, 20240.18100.18100.18100.18100.1810-
May 23, 20240.18200.18200.18100.18100.18102,000
May 21, 20240.18200.18200.18200.18200.1820-
May 20, 20240.18200.18200.18200.18200.18201,100
May 17, 20240.18200.18200.18200.18200.1820-
May 16, 20240.18200.18200.18200.18200.1820-
May 15, 20240.18200.18200.18200.18200.1820-
May 14, 20240.18200.18200.18200.18200.18201,500
May 13, 20240.18200.18200.18200.18200.1820-
May 10, 20240.18200.18200.18200.18200.1820-
May 9, 20240.18200.18200.18200.18200.1820-
May 8, 20240.18200.18200.18200.18200.1820-
May 7, 20240.18200.18200.18200.18200.1820-
May 6, 20240.18200.18200.18200.18200.1820-
May 3, 20240.18200.18200.18200.18200.1820-
May 2, 20240.18200.18200.18200.18200.1820-
Apr 30, 20240.18200.18200.18200.18200.1820-
Apr 29, 20240.18200.18200.18200.18200.1820-
Apr 26, 20240.18200.18200.18200.18200.1820-
Apr 25, 20240.18200.18200.18200.18200.1820-
Apr 24, 20240.18200.18200.18200.18200.1820-
Apr 23, 20240.18200.18200.18200.18200.1820-
Apr 22, 20240.18200.18200.18200.18200.1820-
Apr 19, 20240.18200.18200.18200.18200.1820-
Apr 18, 20240.18200.18200.18200.18200.1820-
Apr 17, 20240.18200.18200.18200.18200.1820-