Anton Oilfield Services Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.580	0.580	0.570	0.580	0.542	1,024,000
2024-11-06	0.600	0.600	0.580	0.580	0.542	1,180,000
2024-11-05	0.590	0.590	0.570	0.590	0.551	3,230,000
2024-11-04	0.590	0.600	0.580	0.600	0.560	1,296,000
2024-11-01	0.580	0.600	0.580	0.590	0.551	816,000
2024-10-31	0.570	0.600	0.570	0.580	0.542	1,138,000
2024-10-30	0.570	0.580	0.570	0.580	0.542	528,000
2024-10-29	0.580	0.600	0.570	0.580	0.542	3,890,000
2024-10-28	0.580	0.590	0.580	0.590	0.551	634,000
2024-10-25	0.600	0.610	0.590	0.590	0.551	258,000
2024-10-24	0.580	0.600	0.570	0.600	0.560	4,258,000
2024-10-23	0.590	0.590	0.580	0.590	0.551	1,302,000
2024-10-22	0.590	0.590	0.580	0.590	0.551	1,384,000
2024-10-21	0.600	0.610	0.580	0.590	0.551	2,504,000
2024-10-18	0.590	0.600	0.590	0.600	0.560	1,800,000
2024-10-17	0.600	0.610	0.580	0.610	0.570	2,233,502
2024-10-16	0.580	0.610	0.560	0.600	0.560	3,934,000
2024-10-15	0.570	0.580	0.560	0.570	0.532	2,322,000
2024-10-14	0.580	0.580	0.550	0.580	0.542	2,882,000
2024-10-10	0.580	0.580	0.560	0.580	0.542	2,542,000
2024-10-09	0.600	0.600	0.550	0.560	0.523	4,976,000
2024-10-08	0.650	0.650	0.580	0.580	0.542	6,748,000
2024-10-07	0.630	0.650	0.620	0.650	0.607	7,144,014
2024-10-04	0.630	0.670	0.620	0.640	0.598	11,834,000
2024-10-03	0.620	0.640	0.610	0.630	0.588	18,840,000
2024-10-02	0.570	0.630	0.560	0.620	0.579	12,687,980
2024-09-30	0.540	0.570	0.530	0.560	0.523	11,714,000
2024-09-27	0.530	0.540	0.530	0.540	0.504	8,306,000
2024-09-26	0.540	0.540	0.520	0.530	0.495	6,012,000
2024-09-25	0.540	0.540	0.530	0.540	0.504	7,294,000
2024-09-24	0.530	0.540	0.530	0.540	0.504	870,000
2024-09-23	0.540	0.550	0.530	0.550	0.514	284,000
2024-09-20	0.560	0.560	0.540	0.540	0.504	974,000
2024-09-19	0.540	0.550	0.540	0.550	0.514	2,016,000
2024-09-17	0.540	0.540	0.530	0.530	0.495	236,000
2024-09-16	0.530	0.540	0.520	0.530	0.495	1,946,000
2024-09-13	0.550	0.550	0.530	0.540	0.504	1,892,000
2024-09-12	0.530	0.540	0.530	0.540	0.504	2,126,000
2024-09-11	0.530	0.540	0.520	0.520	0.486	6,894,000
2024-09-10	0.530	0.540	0.520	0.530	0.495	2,022,000
2024-09-09	0.530	0.550	0.530	0.530	0.495	3,314,000
2024-09-05	0.520	0.540	0.510	0.530	0.495	3,060,000
2024-09-04	0.530	0.530	0.520	0.530	0.495	4,240,000
2024-09-03	0.530	0.540	0.520	0.530	0.495	2,754,000
2024-09-02	0.510	0.540	0.500	0.530	0.495	3,406,000
2024-08-30	0.510	0.520	0.500	0.520	0.486	3,648,000
2024-08-29	0.510	0.520	0.510	0.510	0.476	326,000
2024-08-28	0.550	0.550	0.510	0.520	0.486	2,608,000
2024-08-27	0.530	0.550	0.530	0.550	0.514	2,184,000
2024-08-26	0.530	0.530	0.510	0.530	0.495	6,488,000
2024-08-23	0.520	0.530	0.520	0.520	0.486	1,442,000
2024-08-22	0.540	0.540	0.520	0.520	0.486	716,000
2024-08-21	0.540	0.540	0.520	0.530	0.495	2,152,000
2024-08-20	0.550	0.550	0.530	0.540	0.504	1,908,000
2024-08-19	0.560	0.570	0.540	0.550	0.514	258,000
2024-08-16	0.550	0.560	0.540	0.560	0.523	758,000
2024-08-15	0.540	0.550	0.540	0.540	0.504	546,000
2024-08-14	0.540	0.560	0.540	0.540	0.504	658,000
2024-08-13	0.550	0.560	0.540	0.560	0.523	874,000
2024-08-12	0.540	0.580	0.540	0.540	0.504	2,308,666

← NewerPage 9 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0428 HKD
2025-05-29	0.0273 HKD
2024-05-28	0.0143 HKD
2019-05-29	0.0114 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.