UK markets open in 3 hours 50 minutes
NIKKEI 225
39,726.39 +553.24 (+1.41%) HANG SENG
18,052.30 -20.60 (-0.11%) CRUDE OIL
81.12 +0.29 (+0.36%) GOLD FUTURES
2,330.80 0.00 (0.00%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,875.68 +711.56 (+1.48%)
Awaysis Capital, Inc. (AWCA)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 11:04AM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.7001 | 0.8500 | 0.7000 | 0.8500 | 0.8500 | 10,592 |
| 24 Jun 2024 | 0.6562 | 1.2000 | 0.6562 | 1.0000 | 1.0000 | 13,933 |
| 21 Jun 2024 | 0.7500 | 0.7500 | 0.7265 | 0.7500 | 0.7500 | 3,100 |
| 20 Jun 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 18 Jun 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 17 Jun 2024 | 1.0200 | 1.2300 | 1.0200 | 1.2300 | 1.2300 | 1,110 |
| 14 Jun 2024 | 1.0500 | 1.2500 | 1.0500 | 1.2500 | 1.2500 | 3,724 |
| 13 Jun 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 305 |
| 12 Jun 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 11 Jun 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 10 Jun 2024 | 1.1200 | 1.1200 | 1.0100 | 1.0100 | 1.0100 | 300 |
| 07 Jun 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 06 Jun 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 05 Jun 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 04 Jun 2024 | 1.0500 | 1.2000 | 0.3900 | 1.2000 | 1.2000 | 18,190 |
| 03 Jun 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 31 May 2024 | 1.1900 | 1.4000 | 1.1900 | 1.4000 | 1.4000 | 1,461 |
| 30 May 2024 | 1.0400 | 1.2500 | 1.0000 | 1.0000 | 1.0000 | 400 |
| 29 May 2024 | 1.1000 | 1.3000 | 1.1000 | 1.1500 | 1.1500 | 1,450 |
| 28 May 2024 | 1.0100 | 1.3200 | 1.0100 | 1.3000 | 1.3000 | 1,435 |
| 24 May 2024 | 1.3700 | 1.4200 | 1.3300 | 1.4200 | 1.4200 | 5,925 |
| 23 May 2024 | 1.0510 | 1.3800 | 1.0000 | 1.3800 | 1.3800 | 3,015 |
| 22 May 2024 | 1.0000 | 1.3900 | 1.0000 | 1.3900 | 1.3900 | 5,928 |
| 21 May 2024 | 1.0900 | 1.2500 | 1.0000 | 1.2000 | 1.2000 | 5,266 |
| 20 May 2024 | 1.0200 | 1.1300 | 0.9225 | 1.1300 | 1.1300 | 2,059 |
| 17 May 2024 | 1.0200 | 1.3000 | 1.0200 | 1.2800 | 1.2800 | 900 |
| 16 May 2024 | 1.0200 | 1.4000 | 1.0200 | 1.3900 | 1.3900 | 2,085 |
| 15 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 504 |
| 14 May 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 153 |
| 13 May 2024 | 1.2500 | 1.4900 | 1.2500 | 1.4900 | 1.4900 | 500 |
| 10 May 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 175 |
| 09 May 2024 | 1.0100 | 1.3000 | 1.0100 | 1.1550 | 1.1550 | 1,680 |
| 08 May 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 07 May 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 06 May 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 167 |
| 03 May 2024 | 1.3330 | 1.4900 | 1.3330 | 1.4900 | 1.4900 | 767 |
| 02 May 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 01 May 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 30 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 29 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1,600 |
| 26 Apr 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 2,500 |
| 25 Apr 2024 | 1.2200 | 1.4900 | 1.1500 | 1.4900 | 1.4900 | 1,600 |
| 24 Apr 2024 | 1.3900 | 1.4900 | 1.3900 | 1.4900 | 1.4900 | 1,753 |
| 23 Apr 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 22 Apr 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 19 Apr 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 18 Apr 2024 | 1.4300 | 1.5000 | 1.0100 | 1.4600 | 1.4600 | 2,150 |
| 17 Apr 2024 | 1.5000 | 1.5000 | 1.3250 | 1.4300 | 1.4300 | 300 |
| 16 Apr 2024 | 1.4900 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 1,450 |
| 15 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 12 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 11 Apr 2024 | 1.4500 | 1.5500 | 1.1000 | 1.5500 | 1.5500 | 6,802 |
| 10 Apr 2024 | 1.4800 | 1.7150 | 1.2000 | 1.3000 | 1.3000 | 6,402 |
| 09 Apr 2024 | 1.1500 | 1.5000 | 1.1100 | 1.2000 | 1.2000 | 10,264 |
| 08 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 450 |
| 05 Apr 2024 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 4,014 |
| 04 Apr 2024 | 1.0100 | 1.0300 | 0.9000 | 1.0000 | 1.0000 | 2,975 |
| 03 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 503 |
| 02 Apr 2024 | 0.9100 | 1.0100 | 0.8900 | 1.0100 | 1.0100 | 2,151 |
| 01 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 100 |
| 28 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 27 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 26 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 105 |
| 25 Mar 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 554 |
| 22 Mar 2024 | 0.5510 | 0.8590 | 0.5510 | 0.8590 | 0.8590 | 297 |
| 21 Mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 114 |
| 20 Mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 2,000 |
| 19 Mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 18 Mar 2024 | 0.8800 | 0.8800 | 0.8239 | 0.8800 | 0.8800 | 1,258 |
| 15 Mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 100 |
| 14 Mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 13 Mar 2024 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 1,845 |
| 12 Mar 2024 | 0.9399 | 0.9399 | 0.9090 | 0.9090 | 0.9090 | 1,200 |
| 11 Mar 2024 | 0.5300 | 0.8000 | 0.5300 | 0.8000 | 0.8000 | 1,933 |
| 08 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 07 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 159 |
| 06 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 200 |
| 05 Mar 2024 | 0.6500 | 0.6800 | 0.5500 | 0.6800 | 0.6800 | 7,750 |
| 04 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,140 |
| 01 Mar 2024 | 0.5400 | 0.8000 | 0.5400 | 0.8000 | 0.8000 | 538 |
| 29 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,854 |
| 28 Feb 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6200 | 0.6200 | 5,000 |
| 27 Feb 2024 | 0.4900 | 0.7350 | 0.4900 | 0.6100 | 0.6100 | 8,619 |
| 26 Feb 2024 | 0.4600 | 0.4900 | 0.4000 | 0.4900 | 0.4900 | 11,989 |
| 23 Feb 2024 | 0.3900 | 0.4600 | 0.3900 | 0.4600 | 0.4600 | 8,770 |
| 22 Feb 2024 | 0.3900 | 0.4700 | 0.3900 | 0.4700 | 0.4700 | 2,805 |
| 21 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 20 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 16 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 15 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 14 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 13 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 306 |
| 12 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| 09 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| 08 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| 07 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| 06 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 900 |
| 05 Feb 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 15,000 |
| 02 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| 01 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.