Register for streaming realtime charts, analysis tools, and prices.
ABN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 15.875 | -0.03 | -0.19% | 15.935 | 15.955 | 15.745 | 3,154,541 |
| Apr 24 2024 | 15.905 | 0.01 | 0.09% | 15.97 | 15.985 | 15.83 | 3,431,829 |
| Apr 23 2024 | 15.89 | 0.38 | 2.45% | 15.63 | 15.93 | 15.49 | 3,205,231 |
| Apr 22 2024 | 15.51 | -0.12 | -0.74% | 15.39 | 15.56 | 15.15 | 4,181,852 |
| Apr 19 2024 | 15.625 | 0.01 | 0.06% | 15.50 | 15.79 | 15.44 | 3,626,309 |
| Apr 18 2024 | 15.615 | 0.06 | 0.39% | 15.45 | 15.67 | 15.34 | 3,476,271 |
| Apr 17 2024 | 15.555 | 0.04 | 0.23% | 15.48 | 15.845 | 15.475 | 2,509,702 |
| Apr 16 2024 | 15.52 | -0.26 | -1.65% | 15.605 | 15.66 | 15.455 | 3,116,356 |
| Apr 15 2024 | 15.78 | -0.06 | -0.38% | 15.805 | 16.02 | 15.77 | 2,376,194 |
| Apr 12 2024 | 15.84 | -0.24 | -1.46% | 16.08 | 16.12 | 15.80 | 3,157,204 |
| Apr 11 2024 | 16.075 | -0.31 | -1.89% | 16.355 | 16.45 | 15.965 | 2,642,112 |
| Apr 10 2024 | 16.385 | 0.13 | 0.77% | 16.395 | 16.58 | 16.305 | 3,472,390 |
| Apr 09 2024 | 16.26 | -0.17 | -1.03% | 16.415 | 16.49 | 16.235 | 2,267,871 |
| Apr 08 2024 | 16.43 | 0.07 | 0.43% | 16.395 | 16.505 | 16.29 | 2,483,292 |
| Apr 05 2024 | 16.36 | -0.07 | -0.46% | 16.25 | 16.48 | 16.23 | 2,750,493 |
| Apr 04 2024 | 16.435 | 0.26 | 1.61% | 16.20 | 16.54 | 16.20 | 3,704,910 |
| Apr 03 2024 | 16.175 | 0.24 | 1.47% | 15.99 | 16.20 | 15.955 | 2,910,146 |
| Apr 02 2024 | 15.94 | 0.09 | 0.57% | 15.86 | 16.08 | 15.84 | 2,748,166 |
| Mar 28 2024 | 15.85 | 0.26 | 1.70% | 15.605 | 15.97 | 15.605 | 3,452,415 |
| Mar 27 2024 | 15.585 | 0.24 | 1.53% | 15.385 | 15.675 | 15.355 | 3,034,095 |
| Mar 26 2024 | 15.35 | 0.13 | 0.85% | 15.245 | 15.41 | 15.24 | 3,475,180 |
| Mar 25 2024 | 15.22 | -0.12 | -0.78% | 15.305 | 15.39 | 15.115 | 2,812,237 |
| Mar 22 2024 | 15.34 | -0.15 | -0.94% | 15.445 | 15.54 | 15.30 | 3,157,499 |
| Mar 21 2024 | 15.485 | 0.23 | 1.54% | 15.44 | 15.485 | 15.295 | 3,496,444 |
| Mar 20 2024 | 15.25 | -0.18 | -1.13% | 15.415 | 15.445 | 15.165 | 3,183,476 |
| Mar 19 2024 | 15.425 | 0.15 | 0.98% | 15.35 | 15.555 | 15.345 | 3,370,436 |
| Mar 18 2024 | 15.275 | 0.09 | 0.56% | 15.24 | 15.355 | 15.16 | 2,403,674 |
| Mar 15 2024 | 15.19 | 0.14 | 0.90% | 15.045 | 15.31 | 15.00 | 33,426,245 |
| Mar 14 2024 | 15.055 | 0.04 | 0.27% | 15.075 | 15.21 | 14.905 | 3,641,056 |
| Mar 13 2024 | 15.015 | -0.09 | -0.56% | 15.10 | 15.28 | 15.015 | 3,244,318 |
| Mar 12 2024 | 15.10 | 0.29 | 1.92% | 14.93 | 15.225 | 14.85 | 4,674,143 |
| Mar 11 2024 | 14.815 | -0.03 | -0.20% | 14.80 | 14.955 | 14.725 | 4,050,657 |
| Mar 08 2024 | 14.845 | -0.13 | -0.84% | 15.05 | 15.17 | 14.845 | 3,595,531 |
| Mar 07 2024 | 14.97 | 0.02 | 0.13% | 14.94 | 15.085 | 14.88 | 3,723,300 |
| Mar 06 2024 | 14.95 | 0.10 | 0.67% | 14.86 | 15.085 | 14.86 | 3,572,673 |
| Mar 05 2024 | 14.85 | -0.12 | -0.77% | 14.96 | 15.005 | 14.80 | 2,682,496 |
| Mar 04 2024 | 14.965 | -0.04 | -0.23% | 15.055 | 15.125 | 14.855 | 1,907,653 |
| Mar 01 2024 | 15.00 | 0.15 | 1.01% | 14.90 | 15.15 | 14.90 | 2,455,612 |
| Feb 29 2024 | 14.85 | 0.09 | 0.61% | 14.79 | 14.965 | 14.715 | 3,183,595 |
| Feb 28 2024 | 14.76 | 0.04 | 0.27% | 14.735 | 14.92 | 14.645 | 2,263,279 |
| Feb 27 2024 | 14.72 | 0.09 | 0.58% | 14.615 | 14.86 | 14.575 | 2,872,431 |
| Feb 26 2024 | 14.635 | -0.12 | -0.78% | 14.75 | 14.775 | 14.52 | 2,162,518 |
| Feb 23 2024 | 14.75 | 0.11 | 0.75% | 14.715 | 14.83 | 14.675 | 2,166,678 |
| Feb 22 2024 | 14.64 | 0.14 | 0.93% | 14.61 | 14.83 | 14.525 | 2,566,560 |
| Feb 21 2024 | 14.505 | -0.03 | -0.17% | 14.55 | 14.66 | 14.485 | 2,305,901 |
| Feb 20 2024 | 14.53 | -0.30 | -1.99% | 14.805 | 14.805 | 14.435 | 3,720,712 |
| Feb 19 2024 | 14.825 | -0.16 | -1.07% | 14.99 | 15.13 | 14.805 | 3,300,870 |
| Feb 16 2024 | 14.985 | 0.40 | 2.74% | 14.75 | 15.03 | 14.615 | 4,779,644 |
| Feb 15 2024 | 14.585 | 0.26 | 1.82% | 14.37 | 14.85 | 14.32 | 4,147,998 |
| Feb 14 2024 | 14.325 | 0.89 | 6.62% | 13.90 | 14.445 | 13.90 | 8,263,915 |
| Feb 13 2024 | 13.435 | -0.05 | -0.33% | 13.54 | 13.66 | 13.37 | 3,216,650 |
| Feb 12 2024 | 13.48 | 0.40 | 3.06% | 13.12 | 13.53 | 13.12 | 3,004,411 |
| Feb 09 2024 | 13.08 | 0.01 | 0.04% | 13.10 | 13.125 | 13.015 | 1,471,357 |
| Feb 08 2024 | 13.075 | 0.03 | 0.23% | 13.06 | 13.185 | 12.98 | 1,769,665 |
| Feb 07 2024 | 13.045 | -0.30 | -2.25% | 13.35 | 13.40 | 13.005 | 2,148,159 |
| Feb 06 2024 | 13.345 | 0.12 | 0.87% | 13.285 | 13.405 | 13.265 | 2,006,254 |
| Feb 05 2024 | 13.23 | -0.09 | -0.64% | 13.43 | 13.46 | 13.195 | 1,692,797 |
| Feb 02 2024 | 13.315 | 0.16 | 1.22% | 13.25 | 13.42 | 13.195 | 2,201,536 |
| Feb 01 2024 | 13.155 | -0.51 | -3.70% | 13.36 | 13.44 | 13.13 | 3,995,988 |
| Jan 31 2024 | 13.66 | -0.07 | -0.51% | 13.74 | 13.83 | 13.66 | 2,329,354 |
| Jan 30 2024 | 13.73 | -0.02 | -0.11% | 13.795 | 13.795 | 13.62 | 2,070,891 |
| Jan 29 2024 | 13.745 | -0.16 | -1.12% | 13.935 | 13.95 | 13.745 | 1,658,834 |
