Register for streaming realtime charts, analysis tools, and prices.
ABCP11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 70.28 | -0.16 | -0.23% | 70.44 | 70.50 | 70.01 | 556 |
| May 10 2024 | 70.44 | -0.05 | -0.07% | 70.28 | 70.60 | 70.28 | 221 |
| May 09 2024 | 70.49 | -0.47 | -0.66% | 70.96 | 71.00 | 70.17 | 422 |
| May 08 2024 | 70.96 | 0.53 | 0.75% | 70.43 | 71.00 | 70.40 | 668 |
| May 07 2024 | 70.43 | 0.06 | 0.09% | 70.36 | 70.66 | 70.36 | 302 |
| May 06 2024 | 70.37 | 0.26 | 0.37% | 70.12 | 71.15 | 70.12 | 567 |
| May 03 2024 | 70.11 | -0.55 | -0.78% | 70.66 | 70.98 | 70.11 | 588 |
| May 02 2024 | 70.66 | -1.02 | -1.42% | 70.62 | 71.20 | 70.00 | 806 |
| Apr 30 2024 | 71.68 | -0.01 | -0.01% | 71.69 | 71.69 | 71.51 | 1,324 |
| Apr 29 2024 | 71.69 | -0.01 | -0.01% | 71.70 | 71.70 | 71.52 | 526 |
| Apr 26 2024 | 71.70 | -0.10 | -0.14% | 71.80 | 71.92 | 71.51 | 335 |
| Apr 25 2024 | 71.80 | 0.82 | 1.16% | 70.98 | 71.84 | 70.98 | 247 |
| Apr 24 2024 | 70.98 | -0.02 | -0.03% | 70.20 | 71.00 | 70.20 | 612 |
| Apr 23 2024 | 71.00 | 0.00 | 0.00% | 72.67 | 72.67 | 70.08 | 882 |
| Apr 22 2024 | 71.00 | -2.28 | -3.11% | 73.28 | 73.28 | 70.99 | 1,498 |
| Apr 19 2024 | 73.28 | -0.52 | -0.70% | 73.81 | 74.28 | 73.04 | 459 |
| Apr 18 2024 | 73.80 | -0.20 | -0.27% | 74.00 | 74.49 | 73.80 | 550 |
| Apr 17 2024 | 74.00 | -0.51 | -0.68% | 74.51 | 75.27 | 73.85 | 1,151 |
| Apr 16 2024 | 74.51 | 0.20 | 0.27% | 74.31 | 75.02 | 74.31 | 1,124 |
| Apr 15 2024 | 74.31 | -1.09 | -1.45% | 75.34 | 76.01 | 74.31 | 1,727 |
| Apr 12 2024 | 75.40 | 0.40 | 0.53% | 75.00 | 75.48 | 74.98 | 1,439 |
| Apr 11 2024 | 75.00 | 0.22 | 0.29% | 74.84 | 75.46 | 74.04 | 607 |
| Apr 10 2024 | 74.78 | -0.24 | -0.32% | 75.00 | 75.00 | 74.00 | 695 |
| Apr 09 2024 | 75.02 | -0.23 | -0.31% | 75.25 | 75.46 | 75.02 | 790 |
| Apr 08 2024 | 75.25 | -0.41 | -0.54% | 75.66 | 76.03 | 75.21 | 603 |
| Apr 05 2024 | 75.66 | -0.11 | -0.15% | 75.77 | 75.77 | 75.05 | 814 |
| Apr 04 2024 | 75.77 | -0.91 | -1.19% | 76.00 | 76.00 | 75.75 | 1,608 |
| Apr 03 2024 | 76.68 | 0.64 | 0.84% | 76.74 | 77.11 | 76.19 | 766 |
| Apr 02 2024 | 76.04 | -0.86 | -1.12% | 76.91 | 76.91 | 76.02 | 485 |
| Apr 01 2024 | 76.90 | -0.85 | -1.09% | 77.74 | 77.74 | 76.77 | 732 |
| Mar 28 2024 | 77.75 | 0.35 | 0.45% | 77.50 | 77.96 | 77.48 | 697 |
| Mar 27 2024 | 77.40 | 0.26 | 0.34% | 77.55 | 78.01 | 77.12 | 679 |
| Mar 26 2024 | 77.14 | -0.40 | -0.52% | 77.53 | 78.99 | 77.11 | 985 |
| Mar 25 2024 | 77.54 | -0.38 | -0.49% | 77.91 | 77.91 | 77.03 | 652 |
| Mar 22 2024 | 77.92 | 0.55 | 0.71% | 77.49 | 78.75 | 76.63 | 607 |
| Mar 21 2024 | 77.37 | -1.05 | -1.34% | 78.42 | 78.42 | 76.30 | 571 |
| Mar 20 2024 | 78.42 | 0.42 | 0.54% | 77.98 | 78.45 | 76.26 | 683 |
| Mar 19 2024 | 78.00 | 0.84 | 1.09% | 77.16 | 78.00 | 76.65 | 1,271 |
| Mar 18 2024 | 77.16 | -0.72 | -0.92% | 77.87 | 77.87 | 76.85 | 483 |
| Mar 15 2024 | 77.88 | 0.87 | 1.13% | 77.00 | 78.00 | 76.08 | 710 |
| Mar 14 2024 | 77.01 | 0.62 | 0.81% | 76.31 | 77.53 | 76.21 | 1,176 |
| Mar 13 2024 | 76.39 | -1.26 | -1.62% | 77.65 | 77.65 | 76.31 | 892 |
| Mar 12 2024 | 77.65 | 1.52 | 2.00% | 76.12 | 79.00 | 76.11 | 484 |
| Mar 11 2024 | 76.13 | 0.63 | 0.83% | 75.50 | 79.50 | 75.50 | 600 |
| Mar 08 2024 | 75.50 | 0.49 | 0.65% | 75.17 | 76.50 | 75.00 | 787 |
| Mar 07 2024 | 75.01 | 1.00 | 1.35% | 74.01 | 75.80 | 74.01 | 699 |
| Mar 06 2024 | 74.01 | 0.09 | 0.12% | 73.92 | 74.01 | 72.58 | 350 |
| Mar 05 2024 | 73.92 | -1.58 | -2.09% | 75.50 | 75.50 | 71.43 | 2,095 |
| Mar 04 2024 | 75.50 | -3.03 | -3.86% | 78.53 | 78.53 | 75.05 | 2,150 |
| Mar 01 2024 | 78.53 | -2.18 | -2.70% | 80.04 | 80.04 | 77.60 | 1,374 |
| Feb 29 2024 | 80.71 | 0.02 | 0.02% | 80.99 | 81.97 | 80.13 | 1,330 |
| Feb 28 2024 | 80.69 | 0.02 | 0.02% | 81.40 | 81.42 | 80.64 | 2,054 |
| Feb 27 2024 | 80.67 | -0.25 | -0.31% | 80.92 | 81.58 | 80.67 | 769 |
| Feb 26 2024 | 80.92 | -0.64 | -0.78% | 81.56 | 81.99 | 80.70 | 986 |
| Feb 23 2024 | 81.56 | 0.05 | 0.06% | 81.51 | 81.99 | 81.51 | 1,456 |
| Feb 22 2024 | 81.51 | -0.48 | -0.59% | 81.99 | 81.99 | 81.00 | 1,004 |
| Feb 21 2024 | 81.99 | -0.01 | -0.01% | 82.00 | 82.00 | 80.00 | 1,082 |
| Feb 20 2024 | 82.00 | 1.99 | 2.49% | 80.02 | 82.00 | 80.00 | 1,607 |
| Feb 19 2024 | 80.01 | 0.60 | 0.76% | 79.41 | 80.66 | 79.20 | 1,073 |
| Feb 16 2024 | 79.41 | 0.22 | 0.28% | 79.19 | 80.00 | 79.18 | 1,910 |
| Feb 15 2024 | 79.19 | 0.22 | 0.28% | 78.96 | 79.20 | 77.93 | 810 |
| Feb 14 2024 | 78.97 | 0.00 | 0.00% | 78.97 | 79.49 | 78.97 | 1,170 |
