Register for real-time alerts, custom portfolio, and market movers
ABSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 4.91 | -0.23 | -4.47% | 5.14 | 5.19 | 4.81 | 709,065 |
| May 09 2024 | 5.14 | 0.20 | 4.05% | 4.98 | 5.16 | 4.94 | 496,503 |
| May 08 2024 | 4.94 | -0.06 | -1.20% | 4.91 | 5.10 | 4.81 | 349,705 |
| May 07 2024 | 5.00 | -0.21 | -4.03% | 5.24 | 5.24 | 4.95 | 805,566 |
| May 06 2024 | 5.21 | 0.13 | 2.56% | 5.17 | 5.265 | 5.08 | 476,854 |
| May 03 2024 | 5.08 | 0.10 | 2.01% | 5.23 | 5.44 | 5.055 | 536,388 |
| May 02 2024 | 4.98 | -0.21 | -4.05% | 5.23 | 5.31 | 4.90 | 660,680 |
| May 01 2024 | 5.19 | 0.45 | 9.49% | 4.86 | 5.37 | 4.805 | 1,039,585 |
| Apr 30 2024 | 4.74 | -0.04 | -0.84% | 4.71 | 4.82 | 4.66 | 609,681 |
| Apr 29 2024 | 4.78 | 0.20 | 4.37% | 4.67 | 4.88 | 4.63 | 679,416 |
| Apr 26 2024 | 4.58 | 0.13 | 2.81% | 4.50 | 4.68 | 4.4691 | 640,076 |
| Apr 25 2024 | 4.455 | -0.08 | -1.66% | 4.51 | 4.51 | 4.27 | 750,385 |
| Apr 24 2024 | 4.53 | -0.18 | -3.82% | 4.71 | 4.89 | 4.48 | 854,493 |
| Apr 23 2024 | 4.71 | 0.20 | 4.43% | 4.45 | 5.06 | 4.44 | 1,238,615 |
| Apr 22 2024 | 4.51 | -0.26 | -5.45% | 4.77 | 4.88 | 4.48 | 1,619,795 |
| Apr 19 2024 | 4.77 | -0.20 | -4.02% | 4.95 | 5.04 | 4.70 | 1,258,326 |
| Apr 18 2024 | 4.97 | -0.32 | -6.05% | 5.28 | 5.38 | 4.95 | 1,102,295 |
| Apr 17 2024 | 5.29 | -0.09 | -1.67% | 5.40 | 5.57 | 5.25 | 1,155,443 |
| Apr 16 2024 | 5.38 | -0.05 | -0.92% | 5.355 | 5.50 | 5.24 | 1,263,853 |
| Apr 15 2024 | 5.43 | -0.40 | -6.86% | 5.82 | 5.87 | 5.34 | 1,417,313 |
| Apr 12 2024 | 5.83 | -0.26 | -4.19% | 6.01 | 6.02 | 5.65 | 1,271,701 |
| Apr 11 2024 | 6.085 | 0.00 | 0.08% | 6.12 | 6.27 | 5.86 | 1,152,932 |
| Apr 10 2024 | 6.08 | -0.51 | -7.67% | 6.29 | 6.38 | 5.86 | 2,182,277 |
| Apr 09 2024 | 6.585 | 0.95 | 16.76% | 5.61 | 6.72 | 5.61 | 3,300,133 |
| Apr 08 2024 | 5.64 | -0.10 | -1.74% | 5.72 | 5.76 | 5.485 | 1,018,561 |
| Apr 05 2024 | 5.74 | 0.15 | 2.68% | 5.53 | 5.74 | 5.49 | 943,396 |
| Apr 04 2024 | 5.59 | 0.28 | 5.27% | 5.38 | 5.63 | 5.263 | 999,048 |
| Apr 03 2024 | 5.31 | 0.17 | 3.31% | 5.10 | 5.36 | 4.91 | 962,251 |
| Apr 02 2024 | 5.14 | -0.47 | -8.38% | 5.43 | 5.43 | 5.10 | 1,710,018 |
| Apr 01 2024 | 5.61 | -0.07 | -1.23% | 5.73 | 5.73 | 5.4386 | 945,270 |
| Mar 28 2024 | 5.68 | 0.14 | 2.53% | 5.54 | 5.76 | 5.51 | 1,217,894 |
| Mar 27 2024 | 5.54 | 0.33 | 6.33% | 5.27 | 5.655 | 5.145 | 1,449,791 |
| Mar 26 2024 | 5.21 | 0.15 | 2.96% | 5.11 | 5.56 | 5.135 | 2,082,252 |
| Mar 25 2024 | 5.06 | 0.11 | 2.22% | 4.95 | 5.07 | 4.895 | 1,226,000 |
| Mar 22 2024 | 4.95 | -0.33 | -6.25% | 5.30 | 5.30 | 4.87 | 1,106,501 |
| Mar 21 2024 | 5.28 | 0.19 | 3.73% | 5.24 | 5.57 | 5.16 | 1,561,819 |
| Mar 20 2024 | 5.09 | 0.28 | 5.82% | 4.81 | 5.20 | 4.72 | 847,485 |
| Mar 19 2024 | 4.81 | 0.15 | 3.22% | 4.65 | 4.91 | 4.39 | 1,133,427 |
| Mar 18 2024 | 4.66 | -0.24 | -4.90% | 4.94 | 4.94 | 4.58 | 991,485 |
| Mar 15 2024 | 4.90 | 0.11 | 2.30% | 4.81 | 5.005 | 4.76 | 1,120,798 |
| Mar 14 2024 | 4.79 | -0.09 | -1.84% | 5.07 | 5.1968 | 4.65 | 1,099,703 |
| Mar 13 2024 | 4.88 | -0.06 | -1.21% | 4.90 | 5.12 | 4.84 | 1,033,395 |
| Mar 12 2024 | 4.94 | 0.24 | 5.11% | 4.73 | 5.03 | 4.64 | 1,273,740 |
| Mar 11 2024 | 4.70 | -0.32 | -6.37% | 4.96 | 5.21 | 4.63 | 1,378,127 |
| Mar 08 2024 | 5.02 | -0.11 | -2.14% | 5.21 | 5.75 | 4.94 | 1,925,617 |
| Mar 07 2024 | 5.13 | -0.23 | -4.29% | 5.38 | 5.51 | 5.03 | 1,458,502 |
| Mar 06 2024 | 5.36 | 0.10 | 1.90% | 5.70 | 5.85 | 5.30 | 1,444,472 |
| Mar 05 2024 | 5.26 | -0.48 | -8.36% | 5.69 | 5.73 | 5.15 | 1,821,724 |
| Mar 04 2024 | 5.74 | 0.28 | 5.13% | 5.74 | 6.238 | 5.40 | 2,937,627 |
| Mar 01 2024 | 5.46 | 0.30 | 5.81% | 5.15 | 5.58 | 5.00 | 3,199,389 |
| Feb 29 2024 | 5.16 | 0.47 | 10.02% | 4.83 | 5.17 | 4.62 | 3,035,221 |
| Feb 28 2024 | 4.69 | -0.23 | -4.67% | 4.50 | 4.96 | 4.40 | 7,782,788 |
| Feb 27 2024 | 4.92 | 0.02 | 0.41% | 5.00 | 5.07 | 4.84 | 1,048,698 |
| Feb 26 2024 | 4.90 | 0.21 | 4.48% | 4.65 | 4.97 | 4.65 | 630,650 |
| Feb 23 2024 | 4.69 | 0.01 | 0.21% | 4.73 | 4.85 | 4.51 | 864,173 |
| Feb 22 2024 | 4.68 | -0.24 | -4.78% | 5.03 | 5.27 | 4.65 | 1,201,921 |
| Feb 21 2024 | 4.915 | 0.11 | 2.18% | 4.70 | 5.00 | 4.67 | 739,081 |
| Feb 20 2024 | 4.81 | -0.52 | -9.76% | 5.30 | 5.30 | 4.64 | 2,080,141 |
| Feb 16 2024 | 5.33 | 0.18 | 3.50% | 5.20 | 5.405 | 4.9101 | 1,994,721 |
| Feb 15 2024 | 5.15 | 0.45 | 9.57% | 4.90 | 5.265 | 4.72 | 1,878,613 |
| Feb 14 2024 | 4.70 | 0.34 | 7.80% | 4.50 | 4.85 | 4.4099 | 1,448,949 |
| Feb 13 2024 | 4.36 | -0.18 | -3.96% | 4.16 | 4.375 | 4.0001 | 1,203,807 |
| Feb 12 2024 | 4.54 | 0.24 | 5.58% | 4.47 | 4.65 | 4.31 | 1,275,504 |
