Ascent Bridge Limited AWG
SGX · Singapore · Producer Manufacturing
SGD 0.19000.00 (0.00%)
Market open· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 0.19 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 0 |
| 2026-09-30 | SGD 0.19 | -13.64% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 1.40K |
| 2026-09-29 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 0 |
| 2026-09-28 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 0 |
| 2026-09-25 | SGD 0.22 | +29.41% | SGD 0.19 | SGD 0.22 | SGD 0.19 | 6.30K |
| 2026-09-24 | SGD 0.17 | -17.07% | SGD 0.17 | SGD 0.17 | SGD 0.17 | 200 |
| 2026-09-23 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 0 |
| 2026-09-22 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 0 |
| 2026-09-21 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 0 |
| 2026-09-18 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 0 |
| 2026-09-17 | SGD 0.20 | +20.59% | SGD 0.22 | SGD 0.22 | SGD 0.17 | 2.60K |
| 2026-09-16 | SGD 0.17 | 0.00% | SGD 0.17 | SGD 0.17 | SGD 0.17 | 0 |
| 2026-09-15 | SGD 0.17 | -24.44% | SGD 0.17 | SGD 0.18 | SGD 0.17 | 29.90K |
| 2026-09-14 | SGD 0.22 | +2.27% | SGD 0.23 | SGD 0.23 | SGD 0.17 | 5.20K |
| 2026-09-11 | SGD 0.22 | +10.55% | SGD 0.21 | SGD 0.22 | SGD 0.21 | 1.90K |
| 2026-09-10 | SGD 0.20 | +1.02% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 500 |
| 2026-09-09 | SGD 0.20 | -1.01% | SGD 0.21 | SGD 0.21 | SGD 0.17 | 4.50K |
| 2026-09-08 | SGD 0.20 | -2.93% | SGD 0.17 | SGD 0.20 | SGD 0.17 | 6.00K |
| 2026-09-07 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 0 |
| 2026-09-04 | SGD 0.20 | -2.38% | SGD 0.17 | SGD 0.20 | SGD 0.17 | 6.50K |
| 2026-09-03 | SGD 0.21 | +2.44% | SGD 0.21 | SGD 0.21 | SGD 0.21 | 100 |
| 2026-09-02 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 0 |
| 2026-09-01 | SGD 0.20 | +3.54% | SGD 0.21 | SGD 0.21 | SGD 0.18 | 11.90K |
| 2026-08-31 | SGD 0.20 | -7.91% | SGD 0.22 | SGD 0.22 | SGD 0.17 | 24.10K |
| 2026-08-28 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 0 |
| 2026-08-27 | SGD 0.22 | 0.00% | SGD 0.18 | SGD 0.22 | SGD 0.17 | 15.00K |
| 2026-08-26 | SGD 0.22 | -6.52% | SGD 0.18 | SGD 0.22 | SGD 0.18 | 5.60K |
| 2026-08-25 | SGD 0.23 | 0.00% | SGD 0.23 | SGD 0.23 | SGD 0.23 | 0 |
| 2026-08-24 | SGD 0.23 | 0.00% | SGD 0.23 | SGD 0.23 | SGD 0.23 | 0 |
| 2026-08-21 | SGD 0.23 | +27.78% | SGD 0.18 | SGD 0.24 | SGD 0.15 | 75.30K |
| 2026-08-20 | SGD 0.18 | +50.00% | SGD 0.15 | SGD 0.18 | SGD 0.15 | 9.00K |
| 2026-08-19 | SGD 0.12 | -33.33% | SGD 0.18 | SGD 0.18 | SGD 0.12 | 93.50K |
| 2026-08-18 | SGD 0.18 | -18.18% | SGD 0.18 | SGD 0.18 | SGD 0.18 | 13.80K |
| 2026-08-17 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 0 |
| 2026-08-14 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 0 |
| 2026-08-13 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 0 |
| 2026-08-12 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 0 |
| 2026-08-11 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 0 |
| 2026-08-07 | SGD 0.22 | -2.22% | SGD 0.18 | SGD 0.22 | SGD 0.18 | 11.80K |
| 2026-08-06 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 0 |
| 2026-08-05 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 0 |
| 2026-08-04 | SGD 0.22 | +9.76% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 2.00K |
| 2026-08-03 | SGD 0.20 | -2.38% | SGD 0.18 | SGD 0.22 | SGD 0.18 | 4.60K |
| 2026-07-31 | SGD 0.21 | 0.00% | SGD 0.21 | SGD 0.21 | SGD 0.21 | 0 |
| 2026-07-30 | SGD 0.21 | -4.55% | SGD 0.21 | SGD 0.21 | SGD 0.21 | 1.00K |
| 2026-07-29 | SGD 0.22 | +10.00% | SGD 0.23 | SGD 0.23 | SGD 0.22 | 3.10K |
| 2026-07-28 | SGD 0.20 | 0.00% | SGD 0.26 | SGD 0.26 | SGD 0.20 | 200 |
| 2026-07-27 | SGD 0.20 | -18.37% | SGD 0.24 | SGD 0.24 | SGD 0.20 | 58.00K |
| 2026-07-24 | SGD 0.25 | +19.51% | SGD 0.26 | SGD 0.27 | SGD 0.20 | 23.00K |
| 2026-07-23 | SGD 0.20 | -2.38% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 10.00K |
| 2026-07-22 | SGD 0.21 | -8.70% | SGD 0.27 | SGD 0.27 | SGD 0.20 | 84.00K |
| 2026-07-21 | SGD 0.23 | -14.81% | SGD 0.32 | SGD 0.32 | SGD 0.20 | 42.10K |
| 2026-07-20 | SGD 0.27 | -11.48% | SGD 0.31 | SGD 0.31 | SGD 0.20 | 37.60K |
| 2026-07-17 | SGD 0.31 | -4.69% | SGD 0.32 | SGD 0.34 | SGD 0.23 | 38.20K |
| 2026-07-16 | SGD 0.32 | +28.00% | SGD 0.25 | SGD 0.35 | SGD 0.25 | 62.20K |
| 2026-07-15 | SGD 0.25 | +13.64% | SGD 0.22 | SGD 0.32 | SGD 0.18 | 50.70K |
| 2026-07-14 | SGD 0.22 | +7.32% | SGD 0.22 | SGD 0.22 | SGD 0.18 | 68.30K |
| 2026-07-13 | SGD 0.20 | -2.38% | SGD 0.17 | SGD 0.21 | SGD 0.17 | 2.20K |
| 2026-07-10 | SGD 0.21 | 0.00% | SGD 0.20 | SGD 0.21 | SGD 0.18 | 5.90K |
| 2026-07-09 | SGD 0.21 | 0.00% | SGD 0.21 | SGD 0.21 | SGD 0.21 | 0 |
| 2026-07-08 | SGD 0.21 | -4.55% | SGD 0.22 | SGD 0.22 | SGD 0.19 | 6.60K |
| 2026-07-07 | SGD 0.22 | -12.00% | SGD 0.20 | SGD 0.23 | SGD 0.18 | 76.80K |
| 2026-07-06 | SGD 0.25 | 0.00% | SGD 0.25 | SGD 0.25 | SGD 0.25 | 0 |
| 2026-07-03 | SGD 0.25 | +2.04% | SGD 0.23 | SGD 0.30 | SGD 0.23 | 700 |
| 2026-07-02 | SGD 0.25 | 0.00% | SGD 0.25 | SGD 0.25 | SGD 0.25 | 0 |
| 2026-07-01 | SGD 0.25 | -26.87% | SGD 0.26 | SGD 0.26 | SGD 0.19 | 104.80K |
| 2026-06-30 | SGD 0.34 | +21.82% | SGD 0.34 | SGD 0.34 | SGD 0.34 | 100 |
| 2026-06-29 | SGD 0.28 | 0.00% | SGD 0.28 | SGD 0.28 | SGD 0.28 | 3.60K |
| 2026-06-26 | SGD 0.28 | -25.68% | SGD 0.23 | SGD 0.37 | SGD 0.23 | 12.10K |
| 2026-06-25 | SGD 0.37 | 0.00% | SGD 0.31 | SGD 0.37 | SGD 0.31 | 3.10K |
| 2026-06-24 | SGD 0.37 | 0.00% | SGD 0.37 | SGD 0.37 | SGD 0.37 | 0 |
| 2026-06-23 | SGD 0.37 | 0.00% | SGD 0.37 | SGD 0.37 | SGD 0.37 | 0 |
| 2026-06-22 | SGD 0.37 | -1.33% | SGD 0.31 | SGD 0.37 | SGD 0.31 | 12.10K |
| 2026-06-19 | SGD 0.38 | 0.00% | SGD 0.38 | SGD 0.38 | SGD 0.38 | 0 |
| 2026-06-18 | SGD 0.38 | -6.25% | SGD 0.31 | SGD 0.38 | SGD 0.31 | 181.30K |
| 2026-06-17 | SGD 0.40 | 0.00% | SGD 0.40 | SGD 0.40 | SGD 0.40 | 0 |
| 2026-06-16 | SGD 0.40 | 0.00% | SGD 0.40 | SGD 0.40 | SGD 0.40 | 0 |
| 2026-06-15 | SGD 0.40 | +5.26% | SGD 0.40 | SGD 0.40 | SGD 0.40 | 100 |
| 2026-06-12 | SGD 0.38 | 0.00% | SGD 0.38 | SGD 0.38 | SGD 0.38 | 0 |
| 2026-06-11 | SGD 0.38 | 0.00% | SGD 0.38 | SGD 0.38 | SGD 0.38 | 100 |
| 2026-06-10 | SGD 0.38 | -3.80% | SGD 0.40 | SGD 0.40 | SGD 0.35 | 10.30K |
| 2026-06-09 | SGD 0.40 | 0.00% | SGD 0.43 | SGD 0.43 | SGD 0.39 | 13.20K |
| 2026-06-08 | SGD 0.40 | -11.24% | SGD 0.44 | SGD 0.44 | SGD 0.35 | 180.30K |
| 2026-06-05 | SGD 0.44 | +12.66% | SGD 0.40 | SGD 0.44 | SGD 0.35 | 154.10K |
| 2026-06-04 | SGD 0.40 | +11.27% | SGD 0.35 | SGD 0.40 | SGD 0.30 | 88.10K |
| 2026-06-03 | SGD 0.35 | -11.25% | SGD 0.40 | SGD 0.40 | SGD 0.34 | 71.90K |
| 2026-06-02 | SGD 0.40 | 0.00% | SGD 0.40 | SGD 0.41 | SGD 0.40 | 113.10K |
| 2026-05-29 | SGD 0.40 | +21.21% | SGD 0.35 | SGD 0.46 | SGD 0.20 | 385.20K |
| 2026-05-28 | SGD 0.33 | +50.00% | SGD 0.24 | SGD 0.34 | SGD 0.24 | 370.10K |
| 2026-05-27 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 0 |