Register for streaming realtime charts, analysis tools, and prices.
ABCB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 48.25 | 0.39 | 0.81% | 47.48 | 48.44 | 47.26 | 314,760 |
| Apr 23 2024 | 47.86 | 1.09 | 2.33% | 46.75 | 48.12 | 46.705 | 215,745 |
| Apr 22 2024 | 46.77 | 0.49 | 1.06% | 46.32 | 47.215 | 46.115 | 238,883 |
| Apr 19 2024 | 46.28 | 1.49 | 3.33% | 44.68 | 46.33 | 44.30 | 295,641 |
| Apr 18 2024 | 44.79 | 0.28 | 0.63% | 44.48 | 45.20 | 44.43 | 278,023 |
| Apr 17 2024 | 44.51 | 0.07 | 0.16% | 44.77 | 45.17 | 44.43 | 205,904 |
| Apr 16 2024 | 44.44 | -0.61 | -1.35% | 44.47 | 44.835 | 44.225 | 147,252 |
| Apr 15 2024 | 45.05 | -0.11 | -0.24% | 45.33 | 45.8199 | 44.57 | 251,889 |
| Apr 12 2024 | 45.16 | -0.20 | -0.44% | 44.72 | 45.245 | 44.53 | 213,831 |
| Apr 11 2024 | 45.36 | 0.07 | 0.15% | 45.67 | 45.67 | 44.73 | 222,498 |
| Apr 10 2024 | 45.29 | -2.43 | -5.09% | 46.27 | 46.27 | 44.89 | 347,890 |
| Apr 09 2024 | 47.72 | 0.15 | 0.32% | 47.54 | 48.04 | 47.54 | 359,982 |
| Apr 08 2024 | 47.57 | 0.54 | 1.15% | 47.29 | 47.83 | 47.29 | 300,341 |
| Apr 05 2024 | 47.03 | 0.15 | 0.32% | 47.03 | 47.245 | 46.53 | 258,462 |
| Apr 04 2024 | 46.88 | 0.12 | 0.26% | 47.56 | 48.065 | 46.651 | 297,216 |
| Apr 03 2024 | 46.76 | -0.06 | -0.13% | 46.42 | 47.41 | 46.34 | 295,244 |
| Apr 02 2024 | 46.82 | -0.60 | -1.27% | 46.671 | 46.89 | 46.38 | 715,521 |
| Apr 01 2024 | 47.42 | -0.96 | -1.98% | 48.41 | 48.41 | 47.02 | 274,652 |
| Mar 28 2024 | 48.38 | 0.24 | 0.50% | 48.01 | 48.70 | 48.00 | 371,415 |
| Mar 27 2024 | 48.14 | 1.59 | 3.42% | 46.45 | 48.16 | 46.23 | 459,155 |
| Mar 26 2024 | 46.55 | -0.30 | -0.64% | 47.30 | 47.30 | 46.42 | 293,741 |
| Mar 25 2024 | 46.85 | -0.14 | -0.30% | 46.94 | 47.52 | 46.84 | 154,779 |
| Mar 22 2024 | 46.99 | -1.39 | -2.87% | 48.44 | 48.44 | 46.92 | 250,483 |
| Mar 21 2024 | 48.38 | 0.79 | 1.66% | 47.98 | 48.87 | 47.98 | 516,196 |
| Mar 20 2024 | 47.59 | 1.47 | 3.19% | 45.81 | 48.18 | 45.78 | 398,565 |
| Mar 19 2024 | 46.12 | 0.23 | 0.50% | 45.56 | 46.64 | 45.35 | 366,299 |
| Mar 18 2024 | 45.89 | 0.30 | 0.66% | 45.79 | 46.085 | 45.17 | 576,814 |
| Mar 15 2024 | 45.59 | 0.22 | 0.48% | 45.16 | 46.08 | 45.16 | 754,225 |
| Mar 14 2024 | 45.37 | -0.71 | -1.54% | 45.74 | 45.93 | 44.77 | 436,975 |
| Mar 13 2024 | 46.08 | -0.40 | -0.86% | 46.08 | 47.01 | 45.835 | 614,042 |
| Mar 12 2024 | 46.48 | -0.92 | -1.94% | 47.11 | 47.145 | 46.18 | 285,238 |
| Mar 11 2024 | 47.40 | -0.10 | -0.21% | 47.42 | 47.835 | 47.16 | 245,758 |
| Mar 08 2024 | 47.50 | -0.07 | -0.15% | 48.31 | 48.555 | 47.42 | 283,723 |
| Mar 07 2024 | 47.57 | 0.15 | 0.32% | 48.14 | 48.43 | 47.365 | 338,748 |
| Mar 06 2024 | 47.42 | 0.03 | 0.06% | 47.39 | 48.23 | 46.30 | 309,831 |
| Mar 05 2024 | 47.39 | 1.89 | 4.15% | 45.20 | 47.91 | 44.98 | 555,186 |
| Mar 04 2024 | 45.50 | -0.30 | -0.66% | 45.76 | 46.54 | 45.28 | 267,265 |
| Mar 01 2024 | 45.80 | -0.53 | -1.14% | 45.97 | 46.54 | 45.075 | 307,500 |
| Feb 29 2024 | 46.33 | 1.14 | 2.52% | 46.16 | 46.99 | 45.66 | 453,945 |
| Feb 28 2024 | 45.19 | -0.24 | -0.53% | 45.00 | 45.79 | 45.00 | 355,202 |
| Feb 27 2024 | 45.43 | -0.03 | -0.07% | 45.89 | 46.15 | 45.08 | 315,856 |
| Feb 26 2024 | 45.46 | -0.42 | -0.92% | 45.64 | 46.01 | 44.92 | 461,025 |
| Feb 23 2024 | 45.88 | -0.04 | -0.09% | 45.91 | 46.44 | 45.48 | 347,916 |
| Feb 22 2024 | 45.92 | -0.48 | -1.03% | 46.33 | 46.725 | 45.69 | 464,776 |
| Feb 21 2024 | 46.40 | -0.10 | -0.22% | 46.41 | 46.56 | 46.065 | 513,244 |
| Feb 20 2024 | 46.50 | -0.92 | -1.94% | 46.65 | 47.155 | 46.09 | 346,879 |
| Feb 16 2024 | 47.42 | -0.60 | -1.25% | 47.51 | 47.9775 | 47.05 | 469,179 |
| Feb 15 2024 | 48.02 | 1.18 | 2.52% | 47.14 | 48.60 | 46.93 | 545,261 |
| Feb 14 2024 | 46.84 | 0.68 | 1.47% | 46.88 | 47.38 | 46.205 | 365,144 |
| Feb 13 2024 | 46.16 | -2.66 | -5.45% | 47.46 | 47.46 | 45.39 | 664,263 |
| Feb 12 2024 | 48.82 | 0.79 | 1.64% | 48.05 | 49.535 | 47.98 | 515,647 |
| Feb 09 2024 | 48.03 | 0.71 | 1.50% | 47.48 | 48.19 | 46.50 | 409,928 |
| Feb 08 2024 | 47.32 | 0.27 | 0.57% | 46.88 | 47.745 | 46.71 | 377,418 |
| Feb 07 2024 | 47.05 | 0.10 | 0.21% | 46.93 | 47.23 | 45.79 | 409,470 |
| Feb 06 2024 | 46.95 | -1.28 | -2.65% | 48.19 | 48.54 | 46.62 | 726,501 |
| Feb 05 2024 | 48.23 | -0.99 | -2.01% | 48.51 | 48.765 | 47.96 | 321,297 |
| Feb 02 2024 | 49.22 | 0.31 | 0.63% | 47.65 | 49.40 | 47.41 | 434,124 |
| Feb 01 2024 | 48.91 | -0.73 | -1.47% | 50.10 | 51.085 | 47.51 | 521,972 |
| Jan 31 2024 | 49.64 | -2.32 | -4.46% | 50.89 | 51.87 | 49.52 | 343,594 |
| Jan 30 2024 | 51.96 | -0.66 | -1.25% | 52.34 | 52.57 | 51.78 | 273,570 |
| Jan 29 2024 | 52.62 | -0.12 | -0.23% | 52.86 | 53.19 | 51.94 | 418,462 |
| Jan 26 2024 | 52.74 | -0.03 | -0.06% | 53.58 | 53.99 | 51.57 | 478,671 |
