Register for real-time alerts, custom portfolio, and market movers
ABGUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.693356 | -0.014428 | -2.04% | 0.707566 | 0.719218 | 0.68522 | 0.00 |
| Jun 06 2024 | 0.707785 | -0.003212 | -0.45% | 0.711554 | 0.716391 | 0.702002 | 0.00 |
| Jun 05 2024 | 0.710996 | 0.005368 | 0.76% | 0.677175 | 0.717552 | 0.67584 | 0.00 |
| Jun 04 2024 | 0.705629 | 0.017738 | 2.58% | 0.688039 | 0.71033 | 0.68556 | 0.00 |
| Jun 03 2024 | 0.687891 | 0.009928 | 1.46% | 0.677175 | 0.702634 | 0.67584 | 0.00 |
| Jun 02 2024 | 0.677963 | 0.001008 | 0.15% | 0.677179 | 0.68399 | 0.673661 | 0.00 |
| Jun 01 2024 | 0.676954 | 0.002307 | 0.34% | 0.675003 | 0.678123 | 0.673978 | 0.00 |
| May 31 2024 | 0.674648 | -0.008821 | -1.29% | 0.683622 | 0.689581 | 0.66626 | 0.00 |
| May 30 2024 | 0.683469 | 0.007416 | 1.10% | 0.675834 | 0.69529 | 0.671113 | 0.00 |
| May 29 2024 | 0.676053 | -0.007617 | -1.11% | 0.683084 | 0.688422 | 0.670994 | 0.00 |
| May 28 2024 | 0.68367 | -0.00965 | -1.39% | 0.693932 | 0.694898 | 0.672327 | 0.00 |
| May 27 2024 | 0.69332 | 0.008411 | 1.23% | 0.662601 | 0.705906 | 0.656938 | 0.00 |
| May 26 2024 | 0.684909 | -0.007425 | -1.07% | 0.692652 | 0.694677 | 0.682367 | 0.00 |
| May 25 2024 | 0.692334 | 0.00661 | 0.96% | 0.685307 | 0.695478 | 0.685129 | 0.00 |
| May 24 2024 | 0.685724 | 0.006983 | 1.03% | 0.679246 | 0.691986 | 0.666457 | 0.00 |
| May 23 2024 | 0.678741 | -0.012401 | -1.79% | 0.69103 | 0.700194 | 0.665149 | 0.00 |
| May 22 2024 | 0.691141 | -0.010561 | -1.51% | 0.701313 | 0.705926 | 0.689821 | 0.00 |
| May 21 2024 | 0.701702 | -0.012098 | -1.69% | 0.714494 | 0.718354 | 0.692278 | 0.00 |
| May 20 2024 | 0.7138 | 0.051516 | 7.78% | 0.662601 | 0.715016 | 0.656938 | 0.00 |
| May 19 2024 | 0.662285 | -0.007822 | -1.17% | 0.669407 | 0.676686 | 0.659629 | 0.00 |
| May 18 2024 | 0.670106 | 0.000589 | 0.09% | 0.669731 | 0.673848 | 0.66665 | 0.00 |
| May 17 2024 | 0.669517 | 0.016787 | 2.57% | 0.653039 | 0.674636 | 0.651632 | 0.00 |
| May 16 2024 | 0.65273 | -0.010604 | -1.60% | 0.662601 | 0.666972 | 0.646036 | 0.00 |
| May 15 2024 | 0.663334 | 0.047638 | 7.74% | 0.615469 | 0.664145 | 0.613244 | 0.00 |
| May 14 2024 | 0.615696 | -0.013112 | -2.09% | 0.629038 | 0.630805 | 0.611156 | 0.00 |
| May 13 2024 | 0.628807 | 0.014056 | 2.29% | 0.611874 | 0.634489 | 0.60655 | 0.00 |
| May 12 2024 | 0.614752 | 0.006874 | 1.13% | 0.608504 | 0.617966 | 0.606126 | 0.00 |
| May 11 2024 | 0.607878 | -0.001427 | -0.23% | 0.608302 | 0.614358 | 0.605015 | 0.00 |
| May 10 2024 | 0.609305 | -0.02094 | -3.32% | 0.629108 | 0.6347 | 0.602406 | 0.00 |
| May 09 2024 | 0.630245 | 0.01864 | 3.05% | 0.611874 | 0.633793 | 0.60655 | 0.00 |
| May 08 2024 | 0.611604 | -0.013189 | -2.11% | 0.623344 | 0.630084 | 0.608766 | 0.00 |
| May 07 2024 | 0.624794 | -0.007052 | -1.12% | 0.631665 | 0.643711 | 0.622675 | 0.00 |
| May 06 2024 | 0.631846 | -0.008214 | -1.28% | 293.42 | 297.73 | 0.628048 | 0.00 |
| May 05 2024 | 0.64006 | 0.001259 | 0.20% | 0.638925 | 0.645699 | 0.629639 | 0.00 |
| May 04 2024 | 0.638801 | -311.69 | -99.80% | 312.12 | 315.05 | 0.629143 | 1.00 |
| May 03 2024 | 312.33 | 18.75 | 6.39% | 293.42 | 314.34 | 291.96 | 0.00 |
| May 02 2024 | 293.58 | 3.52 | 1.21% | 289.03 | 295.84 | 282.44 | 0.00 |
| May 01 2024 | 290.06 | -11.92 | -3.95% | 300.89 | 301.17 | 280.49 | 0.00 |
| Apr 30 2024 | 301.97 | -14.84 | -4.68% | 316.83 | 321.00 | 293.30 | 0.00 |
| Apr 29 2024 | 316.81 | 4.14 | 1.33% | 322.29 | 330.11 | 306.77 | 0.00 |
| Apr 28 2024 | 312.67 | -2.29 | -0.73% | 314.71 | 318.97 | 311.49 | 0.00 |
| Apr 27 2024 | 314.95 | -1.66 | -0.53% | 316.38 | 317.12 | 310.21 | 0.00 |
| Apr 26 2024 | 316.62 | -3.42 | -1.07% | 320.04 | 321.46 | 314.41 | 0.00 |
| Apr 25 2024 | 320.04 | 1.41 | 0.44% | 318.98 | 323.88 | 311.66 | 0.00 |
| Apr 24 2024 | 318.62 | -10.84 | -3.29% | 329.60 | 332.90 | 315.48 | 0.00 |
| Apr 23 2024 | 329.46 | -2.42 | -0.73% | 331.53 | 333.49 | 326.91 | 0.00 |
| Apr 22 2024 | 331.89 | 9.34 | 2.90% | 322.29 | 333.76 | 320.98 | 0.00 |
| Apr 21 2024 | 322.54 | 0.380 | 0.12% | 321.50 | 326.01 | 318.99 | 0.00 |
| Apr 20 2024 | 322.16 | 4.29 | 1.35% | 316.76 | 324.81 | 313.93 | 0.00 |
| Apr 19 2024 | 317.88 | 2.66 | 0.84% | 314.57 | 325.06 | 295.80 | 0.00 |
| Apr 18 2024 | 315.22 | 10.87 | 3.57% | 304.15 | 318.28 | 301.99 | 0.00 |
| Apr 17 2024 | 304.35 | -11.89 | -3.76% | 316.86 | 319.90 | 297.12 | 0.00 |
| Apr 16 2024 | 316.24 | 1.40 | 0.44% | 314.77 | 319.03 | 306.34 | 0.00 |
| Apr 15 2024 | 314.85 | -11.68 | -3.58% | 326.50 | 331.76 | 309.35 | 0.00 |
| Apr 14 2024 | 326.52 | 6.48 | 2.03% | 319.22 | 326.80 | 308.55 | 0.00 |
| Apr 13 2024 | 320.04 | -13.12 | -3.94% | 333.00 | 337.21 | 305.73 | 0.00 |
| Apr 12 2024 | 333.16 | -14.60 | -4.20% | 347.45 | 353.34 | 327.70 | 0.00 |
| Apr 11 2024 | 347.76 | -2.42 | -0.69% | 350.19 | 353.65 | 345.27 | 0.00 |
| Apr 10 2024 | 350.17 | 6.85 | 1.99% | 343.02 | 352.81 | 335.21 | 0.00 |
| Apr 09 2024 | 343.33 | -12.57 | -3.53% | 355.38 | 356.08 | 338.87 | 0.00 |
| Apr 08 2024 | 355.89 | 11.29 | 3.28% | 341.98 | 360.72 | 341.97 | 0.00 |
| Apr 07 2024 | 344.60 | 2.38 | 0.69% | 341.98 | 348.67 | 341.97 | 0.00 |
| Apr 06 2024 | 342.23 | 4.78 | 1.42% | 336.36 | 345.39 | 335.00 | 0.00 |
| Apr 05 2024 | 337.44 | -2.30 | -0.68% | 340.08 | 341.03 | 327.64 | 0.00 |
| Apr 04 2024 | 339.74 | 11.49 | 3.50% | 327.91 | 343.95 | 323.16 | 0.00 |
| Apr 03 2024 | 328.25 | 3.33 | 1.02% | 325.06 | 332.18 | 320.59 | 0.00 |
| Apr 02 2024 | 324.93 | -21.85 | -6.30% | 345.73 | 345.73 | 320.53 | 0.00 |
| Apr 01 2024 | 346.78 | -6.93 | -1.96% | 351.23 | 352.02 | 338.56 | 0.00 |
| Mar 31 2024 | 353.71 | 7.97 | 2.31% | 346.08 | 353.96 | 346.02 | 0.00 |
| Mar 30 2024 | 345.74 | -1.17 | -0.34% | 346.69 | 349.12 | 345.41 | 0.00 |
| Mar 29 2024 | 346.91 | -4.28 | -1.22% | 351.23 | 352.02 | 342.96 | 0.00 |
| Mar 28 2024 | 351.19 | 7.59 | 2.21% | 344.94 | 355.40 | 342.21 | 0.00 |
| Mar 27 2024 | 343.60 | -3.81 | -1.10% | 347.42 | 355.82 | 339.37 | 0.00 |
| Mar 26 2024 | 347.41 | 0.360 | 0.10% | 346.32 | 355.11 | 344.51 | 0.00 |
| Mar 25 2024 | 347.05 | 12.86 | 3.85% | 316.30 | 353.38 | 313.42 | 0.00 |
| Mar 24 2024 | 334.19 | 14.80 | 4.63% | 318.03 | 335.36 | 316.85 | 0.00 |
| Mar 23 2024 | 319.39 | 4.56 | 1.45% | 316.30 | 326.95 | 312.86 | 0.00 |
| Mar 22 2024 | 314.83 | -10.11 | -3.11% | 325.09 | 330.70 | 309.25 | 0.00 |
| Mar 21 2024 | 324.94 | -11.67 | -3.47% | 337.13 | 338.47 | 320.81 | 0.00 |
| Mar 20 2024 | 336.61 | 27.90 | 9.04% | 308.42 | 338.03 | 302.00 | 0.00 |
| Mar 19 2024 | 308.71 | -27.66 | -8.22% | 336.05 | 338.07 | 305.46 | 0.00 |
| Mar 18 2024 | 336.37 | -2.93 | -0.86% | 362.55 | 366.19 | 327.76 | 0.00 |
| Mar 17 2024 | 339.29 | 15.59 | 4.82% | 325.77 | 341.58 | 320.53 | 0.00 |
| Mar 16 2024 | 323.71 | -21.86 | -6.33% | 345.23 | 347.41 | 322.71 | 0.00 |
| Mar 15 2024 | 345.57 | -9.12 | -2.57% | 362.55 | 366.19 | 327.76 | 0.00 |
| Mar 14 2024 | 354.70 | -8.20 | -2.26% | 362.55 | 366.19 | 340.59 | 0.00 |
| Mar 13 2024 | 362.90 | 8.17 | 2.30% | 354.37 | 365.81 | 354.05 | 0.00 |
| Mar 12 2024 | 354.72 | -3.40 | -0.95% | 358.95 | 362.16 | 343.63 | 0.00 |
| Mar 11 2024 | 358.12 | 15.46 | 4.51% | 332.45 | 361.80 | 331.84 | 0.00 |
| Mar 10 2024 | 342.66 | 2.62 | 0.77% | 339.90 | 347.37 | 338.90 | 0.00 |
| Mar 09 2024 | 340.04 | 1.01 | 0.30% | 339.04 | 340.87 | 337.76 | 0.00 |
