SES - Delayed Quote SGD

A-Sonic Aerospace Limited (BTJ.SI)

0.3300

+0.0050

+(1.54%)

At close: 2:48:38 PM GMT+8

Currency in SGD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	100
Jan 21, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jan 20, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jan 17, 2025	0.3200	0.3350	0.3200	0.3250	0.3250	20,700
Jan 16, 2025	0.3250	0.3300	0.3250	0.3300	0.3300	33,600
Jan 15, 2025	0.3200	0.3300	0.3200	0.3250	0.3250	53,000
Jan 14, 2025	0.3200	0.3250	0.3100	0.3200	0.3200	84,200
Jan 13, 2025	0.3150	0.3200	0.3100	0.3200	0.3200	102,100
Jan 10, 2025	0.3150	0.3200	0.3150	0.3150	0.3150	36,100
Jan 9, 2025	0.3150	0.3150	0.3100	0.3100	0.3100	146,000
Jan 8, 2025	0.3150	0.3200	0.2850	0.3100	0.3100	146,500
Jan 7, 2025	0.3150	0.3150	0.3100	0.3100	0.3100	301,500
Jan 6, 2025	0.3200	0.3250	0.3200	0.3200	0.3200	55,300
Jan 3, 2025	0.3150	0.3200	0.3100	0.3100	0.3100	75,500
Jan 2, 2025	0.2850	0.3150	0.2850	0.3150	0.3150	66,700
Dec 31, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	14,600
Dec 30, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Dec 27, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Dec 26, 2024	0.2700	0.2750	0.2350	0.2700	0.2700	14,000
Dec 24, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 23, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 20, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 19, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 18, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 17, 2024	0.2650	0.2650	0.2600	0.2600	0.2600	1,300
Dec 16, 2024	0.2500	0.2800	0.2500	0.2800	0.2800	30,000
Dec 13, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Dec 12, 2024	0.2500	0.2550	0.2500	0.2550	0.2550	2,200
Dec 11, 2024	0.2550	0.2600	0.2550	0.2600	0.2600	11,100
Dec 10, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	18,800
Dec 9, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 6, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	9,200
Dec 5, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	100
Dec 4, 2024	0.2650	0.2650	0.2600	0.2600	0.2600	71,400
Dec 3, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	12,100
Dec 2, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Nov 29, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Nov 28, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,000
Nov 27, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	11,000
Nov 26, 2024	0.2700	0.2750	0.2700	0.2750	0.2750	1,200
Nov 25, 2024	0.2750	0.2750	0.2650	0.2650	0.2650	31,500
Nov 22, 2024	0.2700	0.2700	0.2650	0.2650	0.2650	40,000
Nov 21, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Nov 20, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Nov 19, 2024	0.2700	0.2750	0.2700	0.2750	0.2750	6,600
Nov 18, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	4,200
Nov 15, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	1,000
Nov 14, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Nov 13, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Nov 12, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Nov 11, 2024	0.2800	0.2800	0.2750	0.2750	0.2750	75,300
Nov 8, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	400
Nov 7, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Nov 6, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	13,500
Nov 5, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	2,400
Nov 4, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Nov 1, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	4,000
Oct 30, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,000
Oct 29, 2024	0.2850	0.2850	0.2800	0.2850	0.2850	45,100
Oct 28, 2024	0.2850	0.2900	0.2800	0.2900	0.2900	12,400
Oct 25, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct 24, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct 23, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct 22, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,700
Oct 21, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	300
Oct 18, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Oct 17, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Oct 16, 2024	0.2900	0.2950	0.2850	0.2950	0.2950	3,100
Oct 15, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct 14, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	100
Oct 11, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	20,000
Oct 10, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Oct 9, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Oct 8, 2024	0.2900	0.2950	0.2900	0.2950	0.2950	75,000
Oct 7, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	68,000
Oct 4, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	90,100
Oct 3, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	65,000
Oct 2, 2024	0.3000	0.3150	0.3000	0.3050	0.3050	58,600
Oct 1, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	47,000
Sep 30, 2024	0.2850	0.2900	0.2800	0.2850	0.2850	157,400
Sep 27, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	11,000
Sep 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	28,500
Sep 25, 2024	0.2800	0.2850	0.2800	0.2800	0.2800	89,200
Sep 24, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	2,000
Sep 23, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	7,800
Sep 20, 2024	0.2900	0.2950	0.2900	0.2950	0.2950	7,300
Sep 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	200
Sep 18, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 17, 2024	0.2800	0.3150	0.2800	0.2900	0.2900	84,800
Sep 16, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Sep 13, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	900
Sep 12, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	1,000
Sep 11, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	1,000
Sep 10, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
Sep 9, 2024	0.2800	0.2900	0.2700	0.2900	0.2900	32,300
Sep 6, 2024	0.2850	0.2900	0.2800	0.2900	0.2900	28,900
Sep 5, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 4, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 3, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	4,800
Sep 2, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	45,000
Aug 30, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	30,300
Aug 29, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	1,000
Aug 28, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	21,700
Aug 27, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	1,100
Aug 26, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	6,500
Aug 23, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	1,000
Aug 22, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	1,000
Aug 21, 2024	0.2950	0.2950	0.2900	0.2950	0.2950	43,000
Aug 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 19, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	10,000
Aug 16, 2024	0.3050	0.3050	0.2900	0.3000	0.3000	24,300
Aug 15, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	400
Aug 14, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	100
Aug 13, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	100
Aug 12, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Aug 8, 2024	0.2900	0.3150	0.2900	0.3100	0.3100	14,400
Aug 7, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	3,700
Aug 6, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 5, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,700
Aug 2, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Aug 1, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	2,400
Jul 31, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	300
Jul 30, 2024	0.3150	0.3200	0.3050	0.3200	0.3200	42,100
Jul 29, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	3,600
Jul 26, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jul 25, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	3,300
Jul 24, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	400
Jul 23, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	1,900
Jul 22, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jul 19, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jul 18, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	300
Jul 17, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jul 16, 2024	0.3250	0.3250	0.3100	0.3100	0.3100	18,400
Jul 15, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 12, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	31,000
Jul 11, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jul 10, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jul 9, 2024	0.2950	0.3050	0.2950	0.3050	0.3050	17,600
Jul 8, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	100
Jul 5, 2024	0.2900	0.2950	0.2900	0.2950	0.2950	3,000
Jul 4, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jul 3, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jul 2, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jul 1, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	3,700
Jun 28, 2024	0.2900	0.2950	0.2900	0.2950	0.2950	9,400
Jun 27, 2024	0.3050	0.3050	0.2900	0.2900	0.2900	33,800
Jun 26, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	29,200
Jun 25, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	2,400
Jun 24, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jun 21, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	5,200
Jun 20, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,900
Jun 19, 2024	0.3050	0.3050	0.3000	0.3050	0.3050	2,800
Jun 18, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	43,000
Jun 14, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jun 13, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	1,500
Jun 12, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jun 11, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jun 10, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	6,200
Jun 7, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	300
Jun 6, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	84,300
Jun 5, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	11,400
Jun 4, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	100
Jun 3, 2024	0.3200	0.3200	0.3150	0.3150	0.3150	10,100
May 31, 2024	0.3200	0.3200	0.3150	0.3150	0.3150	15,300
May 30, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
May 29, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	14,800
May 28, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	1,000
May 27, 2024	0.3150	0.3200	0.3150	0.3200	0.3200	4,200
May 24, 2024	0.3200	0.3200	0.3150	0.3150	0.3150	34,600
May 23, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	7,400
May 21, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
May 20, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	1,000
May 17, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	2,400
May 16, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
May 15, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
May 14, 2024	0.3250	0.3300	0.3250	0.3250	0.3250	26,000
May 13, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
May 10, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	5,500
May 9, 2024	0.0025 Dividend
May 9, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	10,600
May 8, 2024	0.3200	0.3200	0.3200	0.3200	0.3175	400
May 7, 2024	0.3250	0.3250	0.3200	0.3200	0.3175	6,100
May 6, 2024	0.3300	0.3300	0.3300	0.3300	0.3274	1,300
May 3, 2024	0.3300	0.3300	0.3300	0.3300	0.3274	-
May 2, 2024	0.3300	0.3300	0.3300	0.3300	0.3274	-
Apr 30, 2024	0.3300	0.3300	0.3300	0.3300	0.3274	-
Apr 29, 2024	0.3300	0.3300	0.3300	0.3300	0.3274	-
Apr 26, 2024	0.3300	0.3300	0.3150	0.3300	0.3274	17,800
Apr 25, 2024	0.3300	0.3300	0.3300	0.3300	0.3274	800
Apr 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3274	200
Apr 23, 2024	0.3300	0.3300	0.3300	0.3300	0.3274	-
Apr 22, 2024	0.3250	0.3300	0.3250	0.3300	0.3274	14,400
Apr 19, 2024	0.3250	0.3250	0.3100	0.3200	0.3175	15,100
Apr 18, 2024	0.3300	0.3300	0.3300	0.3300	0.3274	-
Apr 17, 2024	0.3300	0.3300	0.3300	0.3300	0.3274	-
Apr 16, 2024	0.3350	0.3350	0.3300	0.3300	0.3274	3,400
Apr 15, 2024	0.3500	0.3500	0.3300	0.3300	0.3274	43,000
Apr 12, 2024	0.3550	0.3550	0.3550	0.3550	0.3522	-
Apr 11, 2024	0.3550	0.3550	0.3550	0.3550	0.3522	-
Apr 9, 2024	0.3650	0.3650	0.3550	0.3550	0.3522	8,300
Apr 8, 2024	0.3650	0.3650	0.3650	0.3650	0.3621	1,300
Apr 5, 2024	0.3600	0.3650	0.3600	0.3650	0.3621	1,000
Apr 4, 2024	0.3550	0.3650	0.3500	0.3650	0.3621	14,800
Apr 3, 2024	0.3550	0.3550	0.3550	0.3550	0.3522	4,500
Apr 2, 2024	0.3550	0.3550	0.3550	0.3550	0.3522	-
Apr 1, 2024	0.3550	0.3550	0.3550	0.3550	0.3522	600
Mar 28, 2024	0.3500	0.3550	0.3500	0.3550	0.3522	2,400
Mar 27, 2024	0.3550	0.3600	0.3550	0.3550	0.3522	11,500
Mar 26, 2024	0.3600	0.3600	0.3600	0.3600	0.3572	400
Mar 25, 2024	0.3650	0.3650	0.3650	0.3650	0.3621	1,000
Mar 22, 2024	0.3600	0.3600	0.3600	0.3600	0.3572	-
Mar 21, 2024	0.3650	0.3650	0.3600	0.3600	0.3572	17,600
Mar 20, 2024	0.3600	0.3600	0.3600	0.3600	0.3572	-
Mar 19, 2024	0.3550	0.3600	0.3550	0.3600	0.3572	15,600
Mar 18, 2024	0.3600	0.3600	0.3550	0.3600	0.3572	17,700
Mar 15, 2024	0.3600	0.3600	0.3600	0.3600	0.3572	1,800
Mar 14, 2024	0.3600	0.3600	0.3500	0.3600	0.3572	8,100
Mar 13, 2024	0.3650	0.3650	0.3650	0.3650	0.3621	700
Mar 12, 2024	0.3600	0.3600	0.3600	0.3600	0.3572	7,000
Mar 11, 2024	0.3700	0.3700	0.3600	0.3600	0.3572	8,200
Mar 8, 2024	0.3750	0.3750	0.3750	0.3750	0.3721	-
Mar 7, 2024	0.3750	0.3750	0.3750	0.3750	0.3721	-
Mar 6, 2024	0.3750	0.3750	0.3750	0.3750	0.3721	400
Mar 5, 2024	0.3750	0.3750	0.3750	0.3750	0.3721	4,000
Mar 4, 2024	0.3750	0.3750	0.3750	0.3750	0.3721	-
Mar 1, 2024	0.3750	0.3750	0.3750	0.3750	0.3721	-
Feb 29, 2024	0.3750	0.3750	0.3750	0.3750	0.3721	-
Feb 28, 2024	0.3750	0.3750	0.3750	0.3750	0.3721	-
Feb 27, 2024	0.3800	0.3800	0.3750	0.3750	0.3721	12,000
Feb 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3870	-
Feb 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3870	-
Feb 22, 2024	0.3800	0.3900	0.3800	0.3900	0.3870	2,000
Feb 21, 2024	0.3800	0.3800	0.3800	0.3800	0.3770	7,500
Feb 20, 2024	0.3850	0.3850	0.3850	0.3850	0.3820	5,000
Feb 19, 2024	0.3850	0.3850	0.3850	0.3850	0.3820	1,000
Feb 16, 2024	0.3850	0.3850	0.3850	0.3850	0.3820	1,000
Feb 15, 2024	0.3850	0.3850	0.3800	0.3850	0.3820	2,800
Feb 14, 2024	0.3950	0.3950	0.3850	0.3850	0.3820	3,000
Feb 13, 2024	0.4000	0.4000	0.4000	0.4000	0.3969	-
Feb 9, 2024	0.4000	0.4000	0.4000	0.4000	0.3969	-
Feb 8, 2024	0.3950	0.4000	0.3950	0.4000	0.3969	6,000
Feb 7, 2024	0.4000	0.4000	0.3850	0.3850	0.3820	3,800
Feb 6, 2024	0.3950	0.3950	0.3950	0.3950	0.3919	200
Feb 5, 2024	0.4000	0.4000	0.3950	0.3950	0.3919	600
Feb 2, 2024	0.3950	0.4000	0.3950	0.4000	0.3969	400
Feb 1, 2024	0.4000	0.4000	0.3950	0.3950	0.3919	1,000
Jan 31, 2024	0.4050	0.4050	0.3950	0.3950	0.3919	13,500
Jan 30, 2024	0.4100	0.4100	0.4100	0.4100	0.4068	-
Jan 29, 2024	0.4100	0.4100	0.4100	0.4100	0.4068	1,400
Jan 26, 2024	0.4200	0.4200	0.4100	0.4100	0.4068	8,200
Jan 25, 2024	0.4250	0.4250	0.4250	0.4250	0.4217	-
Jan 24, 2024	0.4250	0.4250	0.4250	0.4250	0.4217	-
Jan 23, 2024	0.4250	0.4250	0.4250	0.4250	0.4217	1,000
Jan 22, 2024	0.4250	0.4250	0.4250	0.4250	0.4217	1,800

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

A-Sonic Aerospace Limited (BTJ.SI)