Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ABUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 2.72 | -0.01 | -0.37% | 2.71 | 2.81 | 2.65 | 931,457 |
| Apr 18 2024 | 2.73 | -0.05 | -1.80% | 2.78 | 2.80 | 2.69 | 1,015,811 |
| Apr 17 2024 | 2.78 | -0.14 | -4.79% | 2.91 | 2.9377 | 2.78 | 710,422 |
| Apr 16 2024 | 2.92 | -0.05 | -1.68% | 2.94 | 2.94 | 2.88 | 644,013 |
| Apr 15 2024 | 2.97 | 0.06 | 2.06% | 2.90 | 2.99 | 2.82 | 3,625,999 |
| Apr 12 2024 | 2.91 | -0.12 | -3.96% | 2.99 | 3.03 | 2.90 | 665,685 |
| Apr 11 2024 | 3.03 | 0.05 | 1.68% | 2.95 | 3.05 | 2.94 | 860,264 |
| Apr 10 2024 | 2.98 | -0.03 | -0.83% | 3.01 | 3.02 | 2.90 | 1,113,577 |
| Apr 09 2024 | 3.005 | -0.09 | -2.75% | 3.06 | 3.11 | 3.00 | 798,612 |
| Apr 08 2024 | 3.09 | -0.03 | -0.96% | 3.17 | 3.185 | 3.03 | 1,223,317 |
| Apr 05 2024 | 3.12 | 0.12 | 4.00% | 3.02 | 3.29 | 2.98 | 6,082,977 |
| Apr 04 2024 | 3.00 | 0.08 | 2.74% | 2.93 | 3.11 | 2.86 | 8,083,973 |
| Apr 03 2024 | 2.92 | 0.40 | 15.87% | 2.51 | 3.25 | 2.30 | 12,454,426 |
| Apr 02 2024 | 2.52 | -0.04 | -1.56% | 2.52 | 2.5373 | 2.485 | 450,591 |
| Apr 01 2024 | 2.56 | -0.02 | -0.78% | 2.61 | 2.61 | 2.545 | 486,641 |
| Mar 28 2024 | 2.58 | -0.02 | -0.77% | 2.59 | 2.61 | 2.55 | 525,829 |
| Mar 27 2024 | 2.60 | 0.11 | 4.42% | 2.49 | 2.60 | 2.48 | 830,115 |
| Mar 26 2024 | 2.49 | 0.00 | 0.00% | 2.53 | 2.53 | 2.47 | 375,254 |
| Mar 25 2024 | 2.49 | -0.01 | -0.40% | 2.51 | 2.54 | 2.49 | 336,379 |
| Mar 22 2024 | 2.50 | -0.05 | -1.96% | 2.55 | 2.55 | 2.49 | 335,399 |
| Mar 21 2024 | 2.55 | 0.00 | 0.00% | 2.57 | 2.60 | 2.53 | 599,757 |
| Mar 20 2024 | 2.55 | 0.05 | 2.00% | 2.49 | 2.566 | 2.42 | 714,069 |
| Mar 19 2024 | 2.50 | -0.04 | -1.57% | 2.52 | 2.575 | 2.49 | 396,546 |
| Mar 18 2024 | 2.54 | -0.08 | -3.05% | 2.63 | 2.64 | 2.53 | 601,373 |
| Mar 15 2024 | 2.62 | 0.01 | 0.38% | 2.59 | 2.635 | 2.56 | 1,483,662 |
| Mar 14 2024 | 2.61 | -0.09 | -3.33% | 2.68 | 2.69 | 2.59 | 825,363 |
| Mar 13 2024 | 2.70 | 0.01 | 0.37% | 2.70 | 2.74 | 2.665 | 691,751 |
| Mar 12 2024 | 2.69 | -0.03 | -1.10% | 2.73 | 2.745 | 2.69 | 426,214 |
| Mar 11 2024 | 2.72 | -0.01 | -0.37% | 2.71 | 2.79 | 2.71 | 559,004 |
| Mar 08 2024 | 2.73 | 0.03 | 1.11% | 2.73 | 2.795 | 2.71 | 470,308 |
| Mar 07 2024 | 2.70 | -0.04 | -1.46% | 2.73 | 2.755 | 2.68 | 405,354 |
| Mar 06 2024 | 2.74 | 0.07 | 2.62% | 2.61 | 2.75 | 2.60 | 746,159 |
| Mar 05 2024 | 2.67 | -0.04 | -1.48% | 2.68 | 2.725 | 2.66 | 621,074 |
| Mar 04 2024 | 2.71 | -0.08 | -2.87% | 2.78 | 2.78 | 2.70 | 538,991 |
| Mar 01 2024 | 2.79 | -0.01 | -0.36% | 2.78 | 2.81 | 2.74 | 916,749 |
| Feb 29 2024 | 2.80 | -0.08 | -2.78% | 2.87 | 2.87 | 2.72 | 1,066,625 |
| Feb 28 2024 | 2.88 | -0.03 | -1.03% | 2.88 | 2.92 | 2.845 | 706,963 |
| Feb 27 2024 | 2.91 | 0.00 | 0.00% | 2.94 | 2.9589 | 2.875 | 902,843 |
| Feb 26 2024 | 2.91 | -0.01 | -0.34% | 2.91 | 2.9504 | 2.885 | 616,072 |
| Feb 23 2024 | 2.92 | 0.01 | 0.34% | 2.91 | 2.94 | 2.895 | 832,634 |
| Feb 22 2024 | 2.91 | 0.03 | 0.87% | 2.87 | 2.96 | 2.87 | 819,123 |
| Feb 21 2024 | 2.885 | 0.00 | 0.17% | 2.87 | 2.90 | 2.84 | 1,002,712 |
| Feb 20 2024 | 2.88 | -0.02 | -0.69% | 2.89 | 2.935 | 2.855 | 1,165,232 |
| Feb 16 2024 | 2.90 | -0.01 | -0.34% | 2.91 | 2.9475 | 2.875 | 1,474,707 |
| Feb 15 2024 | 2.91 | 0.00 | 0.00% | 2.95 | 2.95 | 2.86 | 1,898,583 |
| Feb 14 2024 | 2.91 | 0.02 | 0.69% | 2.91 | 2.94 | 2.88 | 1,511,549 |
| Feb 13 2024 | 2.89 | 0.02 | 0.70% | 2.76 | 2.91 | 2.76 | 2,687,783 |
| Feb 12 2024 | 2.87 | 0.11 | 3.99% | 2.78 | 2.88 | 2.76 | 2,156,423 |
| Feb 09 2024 | 2.76 | 0.22 | 8.66% | 2.57 | 2.79 | 2.56 | 3,810,310 |
| Feb 08 2024 | 2.54 | 0.05 | 2.01% | 2.56 | 2.65 | 2.3417 | 4,339,935 |
| Feb 07 2024 | 2.49 | 0.02 | 0.81% | 2.46 | 2.53 | 2.39 | 1,486,993 |
| Feb 06 2024 | 2.47 | 0.11 | 4.66% | 2.36 | 2.47 | 2.35 | 709,370 |
| Feb 05 2024 | 2.36 | -0.02 | -0.84% | 2.34 | 2.42 | 2.325 | 1,147,828 |
| Feb 02 2024 | 2.38 | -0.02 | -0.83% | 2.37 | 2.385 | 2.265 | 1,556,832 |
| Feb 01 2024 | 2.40 | 0.03 | 1.27% | 2.40 | 2.41 | 2.36 | 497,356 |
| Jan 31 2024 | 2.37 | -0.09 | -3.66% | 2.46 | 2.4895 | 2.37 | 493,947 |
| Jan 30 2024 | 2.46 | -0.08 | -3.15% | 2.54 | 2.54 | 2.43 | 470,989 |
| Jan 29 2024 | 2.54 | 0.16 | 6.72% | 2.38 | 2.55 | 2.35 | 3,035,537 |
| Jan 26 2024 | 2.38 | 0.00 | 0.00% | 2.39 | 2.415 | 2.355 | 574,389 |
| Jan 25 2024 | 2.38 | 0.03 | 1.28% | 2.35 | 2.405 | 2.32 | 758,398 |
| Jan 24 2024 | 2.35 | -0.05 | -2.08% | 2.44 | 2.46 | 2.35 | 315,305 |
| Jan 23 2024 | 2.40 | 0.03 | 1.27% | 2.39 | 2.405 | 2.36 | 315,120 |
| Jan 22 2024 | 2.37 | 0.01 | 0.42% | 2.39 | 2.41 | 2.33 | 1,012,294 |
