Abacus Storage King (ASK)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -2.58620689655 | 1.16 | 1.16 | 1.105 | 635882 | 1.12607809 | DE |
| 4 | -0.035 | -3.00429184549 | 1.165 | 1.195 | 1.105 | 707429 | 1.14992778 | DE |
| 12 | -0.145 | -11.3725490196 | 1.275 | 1.31 | 1.105 | 874109 | 1.18892082 | DE |
| 26 | -0.07 | -5.83333333333 | 1.2 | 1.345 | 1.105 | 969094 | 1.24138504 | DE |
| 52 | 0.025 | 2.26244343891 | 1.105 | 1.345 | 1.005 | 974163 | 1.21067251 | DE |
| 156 | -0.28 | -19.8581560284 | 1.41 | 1.415 | 0.975 | 1185989 | 1.1916676 | DE |
| 260 | -0.28 | -19.8581560284 | 1.41 | 1.415 | 0.975 | 1185989 | 1.1916676 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737004500 | 1.145 | 0.02 | 1.78 | 1.1299999 | 1.15 | 1.1299999 | 529698 |
| 1736918100 | 1.125 | 0.01 | 0.90 | 1.105 | 1.1299999 | 1.105 | 338417 |
| 1736831700 | 1.115 | -0.01 | -0.89 | 1.11 | 1.1275 | 1.11 | 601898 |
| 1736745300 | 1.125 | -0.01 | -1.10 | 1.135 | 1.145 | 1.105 | 1038632 |
| 1736486100 | 1.1375 | 0.01 | 0.66 | 1.125 | 1.1399999 | 1.12 | 459249 |
| 1736399700 | 1.1299999 | -0.01 | -0.44 | 1.16 | 1.16 | 1.12 | 741212 |
| 1736313300 | 1.135 | -0.03 | -2.16 | 1.16 | 1.16 | 1.1299999 | 899436 |
| 1736226900 | 1.16 | -0.01 | -0.43 | 1.16 | 1.17 | 1.1575 | 273521 |
| 1736140500 | 1.165 | 0.01 | 0.65 | 1.16 | 1.18 | 1.16 | 448150 |
| 1735881300 | 1.1575 | 0 | 0.00 | 1.165 | 1.165 | 1.155 | 504726 |
| 1735794900 | 1.1575 | 0.03 | 2.89 | 1.135 | 1.16 | 1.1299999 | 549965 |
| 1735617660 | 1.125 | -0.04 | -3.02 | 1.15 | 1.16 | 1.125 | 1008552 |
| 1735535700 | 1.16 | -0.03 | -2.52 | 1.155 | 1.17 | 1.155 | 514646 |
| 1735276500 | 1.19 | 0 | 0.00 | 1.18 | 1.195 | 1.175 | 492705 |
| 1735014060 | 1.19 | 0.03 | 3.03 | 1.15 | 1.19 | 1.15 | 545522 |
| 1734930900 | 1.155 | -0.01 | -0.43 | 1.175 | 1.175 | 1.15 | 560242 |
| 1734671700 | 1.16 | -0.01 | -0.85 | 1.175 | 1.175 | 1.15 | 1393834 |
| 1734585300 | 1.17 | 0 | 0.43 | 1.165 | 1.17 | 1.135 | 1655580 |
| 1734498900 | 1.165 | 0.02 | 1.75 | 1.16 | 1.18 | 1.15 | 1052980 |
| 1734412500 | 1.145 | -0.01 | -0.43 | 1.15 | 1.155 | 1.1375 | 695200 |
| 1734326100 | 1.15 | 0.01 | 0.88 | 1.1299999 | 1.155 | 1.1299999 | 615065 |
| 1734066900 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.155 | 1.12 | 2154920 |
| 1733980500 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.16 | 1.135 | 483240 |
| 1733894100 | 1.16 | -0.01 | -0.43 | 1.155 | 1.1625 | 1.1425 | 774175 |
| 1733807700 | 1.165 | 0 | 0.00 | 1.16 | 1.18 | 1.155 | 1084963 |
| 1733721300 | 1.165 | -0.03 | -2.10 | 1.17 | 1.19 | 1.155 | 1809222 |
| 1733462100 | 1.19 | -0.01 | -0.42 | 1.21 | 1.21 | 1.175 | 1019092 |
| 1733375700 | 1.195 | 0 | 0.00 | 1.195 | 1.2125 | 1.19 | 1204139 |
| 1733289300 | 1.195 | -0.03 | -2.05 | 1.215 | 1.22 | 1.185 | 1103325 |
| 1733202900 | 1.22 | 0.01 | 0.83 | 1.21 | 1.22 | 1.185 | 442508 |
| 1733116500 | 1.21 | 0 | 0.41 | 1.205 | 1.2125 | 1.195 | 589581 |
| 1732857300 | 1.205 | -0.02 | -1.23 | 1.225 | 1.23 | 1.205 | 1823262 |
| 1732770900 | 1.22 | 0.01 | 0.83 | 1.21 | 1.23 | 1.21 | 1014382 |
| 1732684500 | 1.21 | 0.01 | 0.83 | 1.21 | 1.21 | 1.185 | 1516082 |
| 1732598100 | 1.2 | 0 | 0.42 | 1.21 | 1.21 | 1.19 | 1442681 |
| 1732511700 | 1.195 | 0.01 | 0.84 | 1.22 | 1.22 | 1.1875 | 1996420 |
| 1732252500 | 1.185 | 0.01 | 0.42 | 1.19 | 1.2 | 1.17 | 1293638 |
| 1732166100 | 1.18 | -0.03 | -2.48 | 1.215 | 1.215 | 1.18 | 956640 |
| 1732079700 | 1.21 | -0.01 | -0.41 | 1.23 | 1.23 | 1.195 | 710293 |
| 1731993300 | 1.215 | -0.02 | -1.62 | 1.22 | 1.235 | 1.215 | 578282 |
| 1731906900 | 1.235 | -0.01 | -0.40 | 1.24 | 1.24 | 1.21 | 577104 |
| 1731647700 | 1.24 | 0.04 | 3.77 | 1.205 | 1.24 | 1.2024999 | 1527220 |
| 1731561300 | 1.195 | -0.01 | -0.42 | 1.21 | 1.215 | 1.19 | 466926 |
| 1731474900 | 1.2 | 0 | 0.42 | 1.21 | 1.23 | 1.19 | 1185211 |
| 1731388500 | 1.195 | 0.02 | 1.27 | 1.195 | 1.215 | 1.1725 | 894076 |
| 1731302100 | 1.18 | -0.02 | -1.26 | 1.185 | 1.195 | 1.175 | 350102 |
| 1731042900 | 1.195 | 0.01 | 0.42 | 1.205 | 1.225 | 1.175 | 532963 |
| 1730956500 | 1.19 | -0.02 | -1.65 | 1.22 | 1.22 | 1.165 | 1413616 |
| 1730870100 | 1.21 | 0 | 0.41 | 1.215 | 1.24 | 1.21 | 749295 |
| 1730783700 | 1.205 | -0.01 | -0.41 | 1.21 | 1.23 | 1.2 | 231718 |
| 1730697300 | 1.21 | -0.03 | -2.02 | 1.245 | 1.245 | 1.21 | 241544 |
| 1730438100 | 1.235 | -0.04 | -2.76 | 1.25 | 1.27 | 1.225 | 360619 |
| 1730351700 | 1.27 | 0.02 | 1.60 | 1.27 | 1.2725 | 1.25 | 1007900 |
| 1730265300 | 1.25 | -0.02 | -1.19 | 1.27 | 1.27 | 1.25 | 680625 |
| 1730178900 | 1.2649999 | -0.02 | -1.17 | 1.28 | 1.29 | 1.26 | 1045210 |
| 1730092500 | 1.28 | -0.02 | -1.54 | 1.3 | 1.3 | 1.275 | 1126561 |
| 1729833300 | 1.3 | 0 | 0.00 | 1.31 | 1.31 | 1.29 | 457563 |
| 1729746900 | 1.3 | 0.02 | 1.17 | 1.275 | 1.305 | 1.275 | 589559 |
| 1729660500 | 1.285 | 0.01 | 1.18 | 1.2649999 | 1.29 | 1.2649999 | 1750193 |
| 1729574100 | 1.27 | -0.01 | -0.78 | 1.27 | 1.28 | 1.26 | 871402 |
| 1729487700 | 1.28 | -0.01 | -0.39 | 1.3 | 1.3 | 1.275 | 475576 |
| 1729228500 | 1.285 | -0.02 | -1.53 | 1.3 | 1.3 | 1.275 | 584857 |
| 1729142100 | 1.305 | 0.02 | 1.95 | 1.29 | 1.305 | 1.28 | 957645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
