Athena Constructions Ltd IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 16.50 | 10000 |
| 16 May 2019 | 16.50 | 16.50 | 16.50 | 16.50 | 16.00 | 2500 |
| 03 May 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 15.75 | 30000 |
| 03 Apr 2019 | 15.75 | 15.75 | 15.75 | 15.75 | 15.45 | 2500 |
| 29 Mar 2019 | 15.45 | 15.45 | 15.45 | 15.45 | 16.25 | 120000 |
| 28 Mar 2019 | 16.25 | 16.25 | 16.25 | 16.25 | 17.10 | 2500 |
| 27 Mar 2019 | 18.00 | 18.00 | 17.10 | 17.10 | 18.00 | 12500 |
| 26 Mar 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 17.55 | 10000 |
| 25 Mar 2019 | 17.55 | 17.55 | 17.55 | 17.55 | 19.50 | 15000 |
| 20 Mar 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 20.10 | 10000 |
| 19 Mar 2019 | 20.10 | 20.10 | 20.10 | 20.10 | 22.30 | 42500 |
| 07 Mar 2019 | 22.30 | 22.30 | 22.30 | 22.30 | 21.40 | 10000 |
| 07 Feb 2019 | 21.40 | 21.40 | 21.40 | 21.40 | 20.40 | 60000 |
| 06 Feb 2019 | 20.40 | 20.40 | 20.40 | 20.40 | 19.51 | 5000 |
| 28 Jan 2019 | 19.51 | 19.51 | 19.51 | 19.51 | 21.67 | 2500 |
| 25 Jan 2019 | 19.22 | 22.90 | 19.22 | 21.67 | 21.35 | 10000 |
| 24 Jan 2019 | 15.10 | 21.40 | 15.10 | 21.35 | 18.80 | 10000 |
| 23 Jan 2019 | 18.80 | 18.80 | 18.80 | 18.80 | 16.00 | 2500 |
| 22 Jan 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 13.50 | 2500 |
| 15 Jan 2019 | 13.50 | 13.50 | 13.50 | 13.50 | 12.67 | 2500 |
| 14 Jan 2019 | 16.00 | 16.00 | 11.00 | 12.67 | 13.40 | 7500 |
| 26 Nov 2018 | 13.40 | 13.40 | 13.40 | 13.40 | 12.80 | 2500 |
| 22 Nov 2018 | 12.80 | 12.80 | 12.80 | 12.80 | 12.00 | 10000 |
| 20 Nov 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 12.30 | 10000 |
| 19 Nov 2018 | 12.30 | 12.30 | 12.30 | 12.30 | 12.20 | 10000 |
| 13 Nov 2018 | 12.20 | 12.20 | 12.20 | 12.20 | 12.00 | 2500 |
| 07 Nov 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 11.40 | 2500 |
| 05 Nov 2018 | 11.40 | 11.40 | 11.40 | 11.40 | 11.20 | 30000 |
| 30 Oct 2018 | 11.20 | 11.20 | 11.20 | 11.20 | 11.00 | 20000 |
| 29 Oct 2018 | 11.00 | 11.00 | 11.00 | 11.00 | 10.50 | 20000 |
| 25 Oct 2018 | 10.50 | 10.50 | 10.50 | 10.50 | 10.70 | 5000 |
| 19 Oct 2018 | 10.70 | 10.70 | 10.70 | 10.70 | 10.90 | 2500 |
| 17 Oct 2018 | 10.90 | 10.90 | 10.90 | 10.90 | 11.20 | 5000 |
| 09 Oct 2018 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 10000 |
| 04 Oct 2018 | 11.20 | 11.20 | 11.20 | 11.20 | 11.40 | 5000 |
| 03 Oct 2018 | 11.40 | 11.40 | 11.40 | 11.40 | 11.50 | 2500 |
| 01 Oct 2018 | 11.50 | 11.50 | 11.50 | 11.50 | 11.90 | 2500 |
| 28 Sep 2018 | 11.90 | 11.90 | 11.90 | 11.90 | 12.90 | 5000 |
| 21 Sep 2018 | 12.90 | 12.90 | 12.90 | 12.90 | 12.00 | 10000 |
| 17 Sep 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 12.40 | 2500 |
| 14 Sep 2018 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2500 |
| 07 Sep 2018 | 12.40 | 12.40 | 12.40 | 12.40 | 11.80 | 2500 |
| 31 Aug 2018 | 11.80 | 11.80 | 11.80 | 11.80 | 11.90 | 2500 |
| 30 Aug 2018 | 11.90 | 11.90 | 11.90 | 11.90 | 12.00 | 2500 |
| 29 Aug 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 12.10 | 2500 |
| 28 Aug 2018 | 12.10 | 12.10 | 12.10 | 12.10 | 12.00 | 2500 |
| 27 Aug 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 11.90 | 2500 |
| 24 Aug 2018 | 11.90 | 11.90 | 11.90 | 11.90 | 11.95 | 2500 |
| 23 Aug 2018 | 11.95 | 11.95 | 11.95 | 11.95 | 12.00 | 2500 |
| 21 Aug 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 12.05 | 2500 |
| 20 Aug 2018 | 12.05 | 12.05 | 12.05 | 12.05 | 11.93 | 2500 |
| 17 Aug 2018 | 12.15 | 12.15 | 11.90 | 11.93 | 11.90 | 15000 |
| 16 Aug 2018 | 12.00 | 12.00 | 11.90 | 11.90 | 11.84 | 10000 |
| 14 Aug 2018 | 11.85 | 11.90 | 11.80 | 11.84 | 11.90 | 12500 |
| 13 Aug 2018 | 11.90 | 11.90 | 11.85 | 11.90 | 11.95 | 10000 |
| 10 Aug 2018 | 12.05 | 12.05 | 11.75 | 11.95 | 12.10 | 10000 |
| 09 Aug 2018 | 12.10 | 12.15 | 12.10 | 12.10 | 12.10 | 10000 |
| 08 Aug 2018 | 12.10 | 12.10 | 12.10 | 12.10 | 11.90 | 2500 |
| 07 Aug 2018 | 11.95 | 11.95 | 11.90 | 11.90 | 12.02 | 10000 |
| 06 Aug 2018 | 12.05 | 12.08 | 11.95 | 12.02 | 11.85 | 10000 |
| 03 Aug 2018 | 11.85 | 11.85 | 11.85 | 11.85 | 11.80 | 2500 |
| 02 Aug 2018 | 11.80 | 11.80 | 11.80 | 11.80 | 12.00 | 2500 |
| 01 Aug 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 12.20 | 2500 |
| 31 Jul 2018 | 12.20 | 12.20 | 12.20 | 12.20 | 12.60 | 2500 |
| 30 Jul 2018 | 12.60 | 12.60 | 12.60 | 12.60 | 12.70 | 5000 |
| 27 Jul 2018 | 12.70 | 12.70 | 12.70 | 12.70 | 12.50 | 2500 |
| 26 Jul 2018 | 12.50 | 12.50 | 12.50 | 12.50 | 12.40 | 2500 |
| 25 Jul 2018 | 12.40 | 12.40 | 12.40 | 12.40 | 12.70 | 5000 |
| 24 Jul 2018 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2500 |
| 23 Jul 2018 | 12.70 | 12.70 | 12.70 | 12.70 | 12.60 | 2500 |
| 20 Jul 2018 | 12.60 | 12.60 | 12.60 | 12.60 | 12.50 | 2500 |
| 19 Jul 2018 | 12.50 | 12.50 | 12.50 | 12.50 | 12.40 | 2500 |
| 18 Jul 2018 | 12.40 | 12.40 | 12.40 | 12.40 | 12.30 | 2500 |
| 17 Jul 2018 | 12.30 | 12.30 | 12.30 | 12.30 | 12.50 | 2500 |
| 16 Jul 2018 | 12.50 | 12.50 | 12.50 | 12.50 | 12.55 | 2500 |
| 13 Jul 2018 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 2500 |
| 12 Jul 2018 | 12.55 | 12.55 | 12.55 | 12.55 | 12.40 | 5000 |
| 11 Jul 2018 | 12.40 | 12.40 | 12.40 | 12.40 | 12.45 | 2500 |
| 10 Jul 2018 | 12.45 | 12.45 | 12.45 | 12.45 | 12.40 | 5000 |
| 09 Jul 2018 | 12.40 | 12.40 | 12.40 | 12.40 | 12.30 | 5000 |
| 06 Jul 2018 | 12.31 | 12.32 | 12.29 | 12.30 | 12.55 | 10000 |
| 05 Jul 2018 | 12.45 | 12.55 | 12.45 | 12.55 | 12.05 | 10000 |
| 04 Jul 2018 | 12.05 | 12.10 | 12.05 | 12.05 | 12.00 | 10000 |
| 03 Jul 2018 | 11.30 | 12.00 | 11.30 | 12.00 | 12.40 | 10000 |
| 02 Jul 2018 | 12.45 | 12.45 | 12.40 | 12.40 | 12.55 | 10000 |
| 29 Jun 2018 | 12.65 | 12.65 | 12.55 | 12.55 | 12.60 | 10000 |
| 28 Jun 2018 | 12.65 | 12.65 | 12.60 | 12.60 | 12.50 | 10000 |
| 27 Jun 2018 | 12.50 | 12.50 | 12.50 | 12.50 | 12.80 | 2500 |
| 26 Jun 2018 | 12.85 | 12.85 | 12.80 | 12.80 | 12.70 | 10000 |
| 25 Jun 2018 | 12.70 | 12.70 | 12.70 | 12.70 | 12.80 | 2500 |
| 22 Jun 2018 | 12.75 | 12.80 | 12.75 | 12.80 | 13.10 | 10000 |
| 21 Jun 2018 | 13.10 | 13.10 | 13.10 | 13.10 | 13.00 | 5000 |
| 20 Jun 2018 | 12.90 | 13.00 | 12.90 | 13.00 | 12.80 | 5000 |
| 19 Jun 2018 | 12.80 | 12.80 | 12.80 | 12.80 | 12.90 | 2500 |
| 18 Jun 2018 | 12.90 | 12.90 | 12.90 | 12.90 | 13.10 | 5000 |
| 15 Jun 2018 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 7500 |
| 14 Jun 2018 | 13.10 | 13.10 | 13.10 | 13.10 | 13.40 | 5000 |
| 13 Jun 2018 | 13.40 | 13.40 | 13.40 | 13.40 | 13.70 | 5000 |
| 12 Jun 2018 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 5000 |
| 11 Jun 2018 | 13.70 | 13.70 | 13.70 | 13.70 | 13.60 | 5000 |
| 08 Jun 2018 | 13.60 | 13.60 | 13.60 | 13.60 | 13.70 | 5000 |
| 07 Jun 2018 | 13.70 | 13.70 | 13.70 | 13.70 | 13.60 | 5000 |
| 06 Jun 2018 | 13.60 | 13.60 | 13.60 | 13.60 | 13.50 | 5000 |
| 05 Jun 2018 | 13.50 | 13.50 | 13.50 | 13.50 | 13.60 | 2500 |
| 04 Jun 2018 | 13.60 | 13.60 | 13.60 | 13.60 | 13.70 | 2500 |
| 01 Jun 2018 | 13.70 | 13.70 | 13.70 | 13.70 | 13.90 | 2500 |
| 31 May 2018 | 13.90 | 13.90 | 13.90 | 13.90 | 13.70 | 2500 |
| 30 May 2018 | 13.70 | 13.70 | 13.70 | 13.70 | 13.90 | 5000 |
| 29 May 2018 | 13.90 | 13.90 | 13.90 | 13.90 | 14.00 | 5000 |
| 28 May 2018 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 5000 |
| 25 May 2018 | 14.00 | 14.00 | 14.00 | 14.00 | 13.65 | 12500 |
| 24 May 2018 | 13.60 | 13.65 | 13.60 | 13.65 | 13.60 | 10000 |
| 23 May 2018 | 13.60 | 13.60 | 13.60 | 13.60 | 14.30 | 2500 |
| 22 May 2018 | 14.35 | 14.35 | 14.30 | 14.30 | 14.40 | 10000 |
| 21 May 2018 | 14.40 | 14.40 | 14.40 | 14.40 | 14.25 | 2500 |
| 18 May 2018 | 14.20 | 14.25 | 14.20 | 14.25 | 14.40 | 10000 |
| 16 May 2018 | 14.40 | 14.40 | 14.40 | 14.40 | 15.00 | 5000 |
| 15 May 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 15.40 | 15000 |
| 14 May 2018 | 15.45 | 15.45 | 15.40 | 15.40 | 15.40 | 10000 |
| 09 May 2018 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 7500 |
| 02 May 2018 | 15.40 | 15.40 | 15.40 | 15.40 | 16.20 | 2500 |
| 26 Apr 2018 | 16.15 | 16.20 | 16.15 | 16.20 | 16.10 | 10000 |
| 25 Apr 2018 | 16.10 | 16.10 | 16.10 | 16.10 | 16.90 | 5000 |
| 24 Apr 2018 | 16.90 | 16.90 | 16.90 | 16.90 | 17.70 | 5000 |
| 23 Apr 2018 | 17.65 | 17.70 | 17.65 | 17.70 | 17.90 | 10000 |
| 20 Apr 2018 | 17.95 | 17.95 | 17.90 | 17.90 | 18.20 | 10000 |
| 19 Apr 2018 | 18.20 | 18.25 | 18.20 | 18.20 | 18.10 | 10000 |
| 18 Apr 2018 | 18.15 | 18.15 | 18.10 | 18.10 | 18.70 | 10000 |
| 17 Apr 2018 | 17.20 | 18.70 | 17.20 | 18.70 | 17.85 | 12500 |
| 16 Apr 2018 | 17.85 | 17.85 | 17.85 | 17.85 | 17.05 | 2500 |
| 13 Apr 2018 | 17.00 | 17.05 | 17.00 | 17.05 | 16.95 | 10000 |
| 12 Apr 2018 | 16.90 | 16.95 | 16.90 | 16.95 | 16.80 | 10000 |
| 11 Apr 2018 | 16.85 | 16.85 | 16.80 | 16.80 | 17.00 | 10000 |
| 10 Apr 2018 | 16.85 | 17.00 | 16.85 | 17.00 | 17.10 | 10000 |
| 09 Apr 2018 | 17.10 | 17.10 | 17.10 | 17.10 | 17.05 | 2500 |
| 05 Apr 2018 | 17.00 | 17.05 | 17.00 | 17.05 | 16.50 | 5000 |
| 04 Apr 2018 | 17.80 | 17.80 | 16.40 | 16.50 | 17.15 | 10000 |
| 03 Apr 2018 | 17.15 | 17.15 | 17.15 | 17.15 | 16.35 | 5000 |
| 28 Mar 2018 | 16.45 | 16.45 | 16.35 | 16.35 | 17.20 | 125000 |
| 27 Mar 2018 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17500 |
| 26 Mar 2018 | 17.20 | 17.20 | 17.10 | 17.20 | 18.00 | 160000 |
| 23 Mar 2018 | 18.05 | 18.05 | 18.00 | 18.00 | 18.90 | 192500 |
| 22 Mar 2018 | 18.95 | 18.95 | 18.90 | 18.90 | 19.85 | 77500 |
| 21 Mar 2018 | 19.90 | 19.90 | 19.85 | 19.85 | 20.85 | 5000 |
| 20 Mar 2018 | 20.85 | 20.85 | 20.85 | 20.85 | 21.90 | 5000 |
| 19 Mar 2018 | 21.90 | 21.90 | 21.90 | 21.90 | 23.05 | 92500 |
| 16 Mar 2018 | 23.05 | 23.05 | 23.05 | 23.05 | 24.25 | 2500 |
| 15 Mar 2018 | 24.25 | 24.25 | 24.25 | 24.25 | 25.45 | 2500 |
| 14 Mar 2018 | 25.50 | 25.50 | 25.45 | 25.45 | 26.75 | 7500 |
| 13 Mar 2018 | 30.00 | 30.00 | 26.75 | 26.75 | 29.65 | 7500 |
| 12 Mar 2018 | 28.00 | 30.00 | 28.00 | 29.65 | 27.95 | 15000 |
| 09 Mar 2018 | 33.50 | 33.50 | 27.95 | 27.95 | 31.00 | 25000 |
| 08 Mar 2018 | 33.20 | 33.20 | 31.00 | 31.00 | 30.60 | 22500 |
| 07 Mar 2018 | 31.00 | 36.95 | 30.60 | 30.60 | 34.00 | 55000 |
| 06 Mar 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 33.00 | 12500 |
| 05 Mar 2018 | 34.00 | 35.75 | 33.00 | 33.00 | 34.50 | 67500 |
| 28 Feb 2018 | 33.80 | 34.50 | 33.80 | 34.50 | 33.80 | 10000 |
| 26 Feb 2018 | 33.25 | 34.50 | 33.25 | 33.80 | 33.80 | 12500 |
| 23 Feb 2018 | 35.50 | 36.00 | 30.05 | 33.80 | 33.00 | 35000 |
| 22 Feb 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10000 |
| 21 Feb 2018 | 31.90 | 35.50 | 31.90 | 33.00 | 32.40 | 37500 |
| 19 Feb 2018 | 32.50 | 32.50 | 32.30 | 32.40 | 35.80 | 5000 |
| 15 Feb 2018 | 35.80 | 35.80 | 35.80 | 35.80 | 33.00 | 2500 |
| 14 Feb 2018 | 38.00 | 38.00 | 32.45 | 33.00 | 35.95 | 27500 |