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 | -0.0175 | -1.39442231076 | 1.255 | 1.26 | 1.215 | 495241 | 1.23967178 | DE |
| 4 | 0.0425 | 3.55648535565 | 1.195 | 1.26 | 1.115 | 824346 | 1.18770362 | DE |
| 12 | 0.1225 | 10.9865470852 | 1.115 | 1.26 | 1.1125 | 850681 | 1.18106308 | DE |
| 26 | 0.1725 | 16.1971830986 | 1.065 | 1.28 | 1.05 | 973445 | 1.18928392 | DE |
| 52 | -0.1725 | -12.2340425532 | 1.41 | 1.415 | 0.975 | 1290021 | 1.17316713 | DE |
| 156 | -0.1725 | -12.2340425532 | 1.41 | 1.415 | 0.975 | 1290021 | 1.17316713 | DE |
| 260 | -0.1725 | -12.2340425532 | 1.41 | 1.415 | 0.975 | 1290021 | 1.17316713 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 1.24 | 0.01 | 1.22 | 1.225 | 1.245 | 1.21 | 783420 |
| 1721801700 | 1.225 | -0.01 | -0.81 | 1.22 | 1.24 | 1.22 | 282811 |
| 1721715300 | 1.235 | -0.01 | -0.80 | 1.2549999 | 1.2549999 | 1.23 | 310651 |
| 1721628900 | 1.245 | 0.02 | 1.22 | 1.23 | 1.2549999 | 1.23 | 697828 |
| 1721369700 | 1.23 | -0.02 | -1.60 | 1.24 | 1.24 | 1.215 | 517780 |
| 1721283300 | 1.25 | -0.01 | -0.40 | 1.2549999 | 1.26 | 1.24 | 667134 |
| 1721196900 | 1.2549999 | 0.06 | 5.02 | 1.205 | 1.26 | 1.205 | 2355556 |
| 1721110500 | 1.195 | -0.01 | -0.42 | 1.2 | 1.21 | 1.19 | 1394770 |
| 1721024100 | 1.2 | 0 | 0.00 | 1.21 | 1.21 | 1.19 | 937575 |
| 1720764900 | 1.2 | 0.03 | 3.00 | 1.165 | 1.215 | 1.165 | 876902 |
| 1720678500 | 1.165 | 0.01 | 0.87 | 1.165 | 1.185 | 1.16 | 1450048 |
| 1720592100 | 1.155 | -0.01 | -0.43 | 1.155 | 1.17 | 1.145 | 597606 |
| 1720505700 | 1.16 | 0.03 | 2.65 | 1.15 | 1.18 | 1.135 | 659144 |
| 1720419300 | 1.1299999 | 0 | 0.44 | 1.1299999 | 1.145 | 1.125 | 529357 |
| 1720160100 | 1.125 | 0 | 0.45 | 1.1275 | 1.15 | 1.125 | 977365 |
| 1720073700 | 1.12 | -0.01 | -0.88 | 1.135 | 1.1525 | 1.115 | 772471 |
| 1719987300 | 1.1299999 | 0 | 0.00 | 1.135 | 1.145 | 1.125 | 686357 |
| 1719900900 | 1.1299999 | -0.04 | -3.21 | 1.16 | 1.17 | 1.1299999 | 532525 |
| 1719814500 | 1.1675 | 0 | 0.21 | 1.145 | 1.18 | 1.145 | 195222 |
| 1719555300 | 1.165 | -0.02 | -1.27 | 1.15 | 1.1825 | 1.1399999 | 986595 |
| 1719468900 | 1.18 | 0 | 0.43 | 1.195 | 1.195 | 1.1625 | 1059229 |
| 1719382500 | 1.175 | -0.02 | -1.26 | 1.19 | 1.205 | 1.175 | 1175752 |
| 1719296100 | 1.19 | 0.01 | 1.28 | 1.17 | 1.2 | 1.17 | 266401 |
| 1719209700 | 1.175 | -0.02 | -1.67 | 1.185 | 1.195 | 1.175 | 430102 |
| 1718950500 | 1.195 | 0.03 | 2.36 | 1.16 | 1.195 | 1.16 | 6691036 |
| 1718864100 | 1.1675 | 0.01 | 1.08 | 1.16 | 1.17 | 1.145 | 1227787 |
| 1718777700 | 1.155 | 0 | 0.00 | 1.16 | 1.165 | 1.1299999 | 1105197 |
| 1718691300 | 1.155 | -0.02 | -1.70 | 1.19 | 1.19 | 1.145 | 996486 |
| 1718604900 | 1.175 | -0.04 | -2.89 | 1.2 | 1.205 | 1.145 | 1482932 |
| 1718345700 | 1.21 | -0.02 | -1.63 | 1.23 | 1.23 | 1.2 | 459807 |
| 1718259300 | 1.23 | 0.05 | 4.68 | 1.18 | 1.23 | 1.175 | 822299 |
| 1718172900 | 1.175 | 0.02 | 1.73 | 1.155 | 1.175 | 1.135 | 651135 |
| 1718086500 | 1.155 | -0.04 | -3.35 | 1.195 | 1.2 | 1.155 | 438134 |
| 1717740900 | 1.195 | -0.03 | -2.05 | 1.205 | 1.215 | 1.185 | 713963 |
| 1717654500 | 1.22 | 0 | 0.41 | 1.2 | 1.23 | 1.2 | 559322 |
| 1717568100 | 1.215 | 0.02 | 1.25 | 1.2 | 1.215 | 1.19 | 291904 |
| 1717481700 | 1.2 | -0.01 | -0.41 | 1.175 | 1.215 | 1.175 | 206309 |
| 1717395300 | 1.205 | 0.02 | 1.26 | 1.19 | 1.215 | 1.19 | 265523 |
| 1717136100 | 1.19 | -0.01 | -0.42 | 1.215 | 1.215 | 1.185 | 2164226 |
| 1717049700 | 1.195 | 0.02 | 1.27 | 1.18 | 1.1975 | 1.172 | 275990 |
| 1716963300 | 1.18 | -0.03 | -2.48 | 1.18 | 1.205 | 1.1775 | 804460 |
| 1716876900 | 1.21 | 0 | 0.41 | 1.21 | 1.215 | 1.2 | 520742 |
| 1716790500 | 1.205 | 0 | 0.00 | 1.205 | 1.21 | 1.19 | 443497 |
| 1716531300 | 1.205 | 0.02 | 1.26 | 1.185 | 1.21 | 1.185 | 802815 |
| 1716444900 | 1.19 | -0.01 | -0.83 | 1.17 | 1.195 | 1.17 | 185867 |
| 1716358500 | 1.2 | 0.01 | 0.84 | 1.18 | 1.2 | 1.18 | 706230 |
| 1716272100 | 1.19 | 0.01 | 0.85 | 1.175 | 1.195 | 1.17 | 403363 |
| 1716185700 | 1.18 | -0.01 | -0.84 | 1.19 | 1.195 | 1.175 | 716059 |
| 1715926500 | 1.19 | 0.01 | 0.85 | 1.175 | 1.195 | 1.175 | 509971 |
| 1715840100 | 1.18 | 0.03 | 3.06 | 1.1399999 | 1.2 | 1.1399999 | 915502 |
| 1715753700 | 1.145 | 0.01 | 0.88 | 1.1399999 | 1.15 | 1.135 | 733770 |
| 1715667300 | 1.135 | 0 | 0.00 | 1.1399999 | 1.145 | 1.135 | 245792 |
| 1715580900 | 1.135 | -0.01 | -0.87 | 1.16 | 1.16 | 1.1299999 | 416915 |
| 1715321700 | 1.145 | 0.01 | 0.88 | 1.16 | 1.16 | 1.135 | 452638 |
| 1715235300 | 1.135 | -0.01 | -0.87 | 1.15 | 1.155 | 1.135 | 531443 |
| 1715148900 | 1.145 | 0 | 0.00 | 1.15 | 1.16 | 1.1399999 | 621462 |
| 1715062500 | 1.145 | 0.01 | 0.88 | 1.145 | 1.16 | 1.1399999 | 1286220 |
| 1714976100 | 1.135 | -0.02 | -1.30 | 1.155 | 1.16 | 1.1299999 | 1039522 |
| 1714716900 | 1.15 | 0.01 | 0.88 | 1.15 | 1.15 | 1.135 | 872427 |
| 1714630500 | 1.1399999 | 0.02 | 2.24 | 1.115 | 1.1399999 | 1.1125 | 1270245 |
| 1714544100 | 1.115 | -0.01 | -0.89 | 1.12 | 1.125 | 1.105 | 452552 |
| 1714457700 | 1.125 | 0 | 0.00 | 1.125 | 1.1375 | 1.11 | 1150543 |
| 1714371300 | 1.125 | 0.02 | 2.09 | 1.11 | 1.1299999 | 1.105 | 725571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
