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 | 0 | 1.305 | 1.345 | 1.3 | 1317930 | 1.31836501 | DE |
| 4 | 0.065 | 5.24193548387 | 1.24 | 1.345 | 1.2 | 1698463 | 1.30403537 | DE |
| 12 | 0.155 | 13.4782608696 | 1.15 | 1.345 | 1.135 | 1109867 | 1.26520442 | DE |
| 26 | 0.06 | 4.81927710843 | 1.245 | 1.345 | 1.1 | 983093 | 1.21966426 | DE |
| 52 | 0.265 | 25.4807692308 | 1.04 | 1.345 | 0.975 | 1035277 | 1.17621848 | DE |
| 156 | -0.105 | -7.44680851064 | 1.41 | 1.415 | 0.975 | 1269971 | 1.18793967 | DE |
| 260 | -0.105 | -7.44680851064 | 1.41 | 1.415 | 0.975 | 1269971 | 1.18793967 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727763300 | 1.325 | 0.01 | 0.76 | 1.32 | 1.33 | 1.31 | 483907 |
| 1727676900 | 1.315 | -0.01 | -0.75 | 1.315 | 1.335 | 1.315 | 802683 |
| 1727417700 | 1.325 | 0.01 | 1.15 | 1.31 | 1.33 | 1.3 | 1120235 |
| 1727331300 | 1.31 | -0.02 | -1.13 | 1.325 | 1.345 | 1.31 | 2961788 |
| 1727244900 | 1.325 | -0.01 | -0.75 | 1.33 | 1.34 | 1.3125 | 831806 |
| 1727158500 | 1.335 | 0.04 | 3.49 | 1.305 | 1.34 | 1.3 | 873138 |
| 1727072100 | 1.29 | -0.03 | -2.27 | 1.325 | 1.325 | 1.29 | 1547178 |
| 1726812900 | 1.32 | 0.01 | 0.38 | 1.32 | 1.345 | 1.31 | 5434607 |
| 1726726500 | 1.315 | 0 | 0.38 | 1.3 | 1.325 | 1.295 | 5826142 |
| 1726640100 | 1.31 | -0.01 | -0.38 | 1.32 | 1.32 | 1.3025 | 1688484 |
| 1726553700 | 1.315 | 0.01 | 1.15 | 1.305 | 1.325 | 1.2925 | 900966 |
| 1726467300 | 1.3 | 0.01 | 0.78 | 1.295 | 1.305 | 1.2825 | 4470592 |
| 1726208100 | 1.29 | 0 | 0.00 | 1.295 | 1.305 | 1.275 | 981028 |
| 1726121700 | 1.29 | 0 | 0.00 | 1.25 | 1.29 | 1.24 | 424090 |
| 1726035300 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1725948900 | 1.29 | 0.04 | 2.79 | 1.26 | 1.29 | 1.245 | 787114 |
| 1725862500 | 1.2549999 | -0.01 | -0.40 | 1.26 | 1.27 | 1.2375 | 950377 |
| 1725603300 | 1.26 | 0.01 | 0.80 | 1.24 | 1.2649999 | 1.235 | 663703 |
| 1725516900 | 1.25 | 0.03 | 2.46 | 1.22 | 1.2549999 | 1.2 | 1023063 |
| 1725430500 | 1.22 | -0.04 | -3.17 | 1.23 | 1.245 | 1.21 | 501583 |
| 1725344100 | 1.26 | 0.02 | 2.02 | 1.24 | 1.2649999 | 1.24 | 482226 |
| 1725257700 | 1.235 | -0.01 | -0.40 | 1.26 | 1.2775 | 1.235 | 1495072 |
| 1724998500 | 1.24 | 0.01 | 1.22 | 1.215 | 1.26 | 1.205 | 1433268 |
| 1724912100 | 1.225 | -0.01 | -0.81 | 1.23 | 1.24 | 1.215 | 1228844 |
| 1724825700 | 1.235 | 0.01 | 0.82 | 1.22 | 1.245 | 1.21 | 700108 |
| 1724739300 | 1.225 | -0.01 | -0.41 | 1.215 | 1.24 | 1.21 | 707184 |
| 1724652900 | 1.23 | 0.01 | 1.23 | 1.215 | 1.23 | 1.21 | 398107 |
| 1724393700 | 1.215 | -0.02 | -1.62 | 1.225 | 1.245 | 1.205 | 540135 |
| 1724307300 | 1.235 | 0.04 | 3.35 | 1.2 | 1.24 | 1.185 | 897453 |
| 1724220900 | 1.195 | 0.01 | 0.84 | 1.175 | 1.195 | 1.17 | 869080 |
| 1724134500 | 1.185 | -0.02 | -1.66 | 1.205 | 1.205 | 1.18 | 475238 |
| 1724048100 | 1.205 | -0 | -0.21 | 1.2 | 1.2075 | 1.195 | 642306 |
| 1723788900 | 1.2075 | 0.02 | 1.47 | 1.175 | 1.2125 | 1.1625 | 1186321 |
| 1723702500 | 1.19 | -0.03 | -2.06 | 1.215 | 1.215 | 1.18 | 974539 |
| 1723616100 | 1.215 | -0.03 | -2.41 | 1.24 | 1.25 | 1.21 | 981935 |
| 1723529700 | 1.245 | 0.05 | 3.75 | 1.205 | 1.2549999 | 1.19 | 1547189 |
| 1723443300 | 1.2 | -0.02 | -1.23 | 1.23 | 1.23 | 1.1924999 | 509401 |
| 1723184100 | 1.215 | -0.02 | -1.22 | 1.24 | 1.24 | 1.215 | 910573 |
| 1723097700 | 1.23 | -0.02 | -1.20 | 1.23 | 1.245 | 1.225 | 678215 |
| 1723011300 | 1.245 | 0 | 0.00 | 1.23 | 1.2549999 | 1.23 | 374560 |
| 1722924900 | 1.245 | -0.01 | -0.80 | 1.24 | 1.2549999 | 1.23 | 414171 |
| 1722838500 | 1.2549999 | -0.05 | -3.83 | 1.295 | 1.33 | 1.25 | 682644 |
| 1722579300 | 1.305 | 0 | 0.38 | 1.28 | 1.305 | 1.245 | 1704910 |
| 1722492900 | 1.3 | 0.02 | 1.56 | 1.275 | 1.305 | 1.26 | 773329 |
| 1722406500 | 1.28 | 0.03 | 1.99 | 1.26 | 1.285 | 1.245 | 494172 |
| 1722320100 | 1.2549999 | 0 | 0.40 | 1.24 | 1.26 | 1.215 | 450078 |
| 1722233700 | 1.25 | 0.01 | 1.01 | 1.24 | 1.25 | 1.2275 | 352961 |
| 1721974500 | 1.2375 | -0 | -0.20 | 1.24 | 1.2425 | 1.215 | 258311 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
