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 |