Register for streaming realtime charts, analysis tools, and prices.
ABTT34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 43.47 | -0.89 | -2.01% | 43.47 | 43.47 | 43.47 | 1 |
| May 17 2024 | 44.36 | -4.00 | -8.27% | 44.40 | 44.40 | 44.36 | 30 |
| May 16 2024 | 48.36 | 0.00 | 0.00% | 48.36 | 48.36 | 48.36 | 0 |
| May 15 2024 | 48.36 | 4.09 | 9.24% | 48.36 | 48.36 | 48.36 | 1 |
| May 14 2024 | 44.27 | -0.55 | -1.23% | 44.52 | 44.52 | 44.27 | 3 |
| May 13 2024 | 44.82 | 0.44 | 0.99% | 45.05 | 45.05 | 44.82 | 200 |
| May 10 2024 | 44.38 | 0.00 | 0.00% | 44.38 | 44.38 | 44.38 | 0 |
| May 09 2024 | 44.38 | 0.00 | 0.00% | 44.38 | 44.38 | 44.38 | 0 |
| May 08 2024 | 44.38 | -0.42 | -0.94% | 44.35 | 44.38 | 44.34 | 96 |
| May 07 2024 | 44.80 | 0.00 | 0.00% | 44.80 | 44.80 | 44.80 | 1 |
| May 06 2024 | 44.80 | 0.00 | 0.00% | 44.80 | 44.80 | 44.80 | 0 |
| May 03 2024 | 44.80 | 0.00 | 0.00% | 44.80 | 44.80 | 44.80 | 2 |
| May 02 2024 | 44.80 | -1.20 | -2.61% | 45.03 | 45.03 | 44.80 | 4 |
| Apr 30 2024 | 46.00 | 0.40 | 0.88% | 45.60 | 46.00 | 45.60 | 22 |
| Apr 29 2024 | 45.60 | -0.25 | -0.55% | 45.98 | 46.12 | 45.55 | 1,600 |
| Apr 26 2024 | 45.85 | 0.05 | 0.11% | 45.80 | 45.85 | 45.65 | 387 |
| Apr 25 2024 | 45.80 | 0.05 | 0.11% | 45.80 | 45.80 | 45.80 | 1 |
| Apr 24 2024 | 45.75 | -0.30 | -0.65% | 45.70 | 45.90 | 45.60 | 726 |
| Apr 23 2024 | 46.05 | 0.00 | 0.00% | 46.05 | 46.05 | 46.05 | 0 |
| Apr 22 2024 | 46.05 | -0.21 | -0.45% | 46.25 | 46.55 | 46.00 | 723 |
| Apr 19 2024 | 46.26 | -0.07 | -0.15% | 46.30 | 46.30 | 46.26 | 21 |
| Apr 18 2024 | 46.33 | 0.00 | 0.00% | 46.33 | 46.33 | 46.33 | 0 |
| Apr 17 2024 | 46.33 | -1.72 | -3.58% | 46.00 | 46.33 | 46.00 | 403 |
| Apr 16 2024 | 48.05 | 0.60 | 1.26% | 47.40 | 48.19 | 47.40 | 355 |
| Apr 15 2024 | 47.45 | 0.45 | 0.96% | 47.45 | 47.45 | 47.45 | 10 |
| Apr 12 2024 | 47.00 | -0.15 | -0.32% | 47.00 | 47.00 | 47.00 | 3 |
| Apr 11 2024 | 47.15 | 0.30 | 0.64% | 47.15 | 47.15 | 47.15 | 6 |
| Apr 10 2024 | 46.85 | 0.35 | 0.75% | 46.75 | 46.95 | 46.45 | 2,032 |
| Apr 09 2024 | 46.50 | 0.00 | 0.00% | 46.50 | 46.50 | 46.50 | 0 |
| Apr 08 2024 | 46.50 | -0.40 | -0.85% | 46.50 | 46.50 | 46.50 | 9 |
| Apr 05 2024 | 46.90 | 0.60 | 1.30% | 46.40 | 46.90 | 46.40 | 11 |
| Apr 04 2024 | 46.30 | -0.70 | -1.49% | 46.25 | 46.30 | 46.15 | 451 |
| Apr 03 2024 | 47.00 | 0.00 | 0.00% | 47.00 | 47.00 | 47.00 | 0 |
| Apr 02 2024 | 47.00 | -0.39 | -0.82% | 47.00 | 47.00 | 47.00 | 1 |
| Apr 01 2024 | 47.39 | 0.00 | 0.00% | 47.39 | 47.39 | 47.39 | 0 |
| Mar 28 2024 | 47.39 | -0.01 | -0.02% | 47.39 | 47.39 | 47.39 | 1 |
| Mar 27 2024 | 47.40 | 1.16 | 2.51% | 46.30 | 47.40 | 46.30 | 23 |
| Mar 26 2024 | 46.24 | 0.59 | 1.29% | 46.05 | 46.44 | 46.05 | 82 |
| Mar 25 2024 | 45.65 | -0.45 | -0.98% | 45.60 | 45.65 | 45.60 | 3 |
| Mar 22 2024 | 46.10 | 0.00 | 0.00% | 46.34 | 46.34 | 46.10 | 2 |
| Mar 21 2024 | 46.10 | -0.13 | -0.28% | 46.40 | 46.49 | 46.00 | 1,726 |
| Mar 20 2024 | 46.23 | -1.62 | -3.39% | 47.25 | 47.25 | 46.23 | 418 |
| Mar 19 2024 | 47.85 | 0.57 | 1.21% | 47.38 | 47.85 | 47.38 | 18 |
| Mar 18 2024 | 47.28 | 0.18 | 0.38% | 48.00 | 48.00 | 47.28 | 14 |
| Mar 15 2024 | 47.10 | -2.15 | -4.37% | 47.50 | 47.50 | 47.10 | 123 |
| Mar 14 2024 | 49.25 | -0.35 | -0.71% | 49.15 | 49.25 | 49.15 | 103 |
| Mar 13 2024 | 49.60 | -0.40 | -0.80% | 49.99 | 49.99 | 49.50 | 1,825 |
| Mar 12 2024 | 50.00 | 0.40 | 0.81% | 49.94 | 50.15 | 49.55 | 133 |
| Mar 11 2024 | 49.60 | -0.80 | -1.59% | 49.85 | 50.00 | 49.60 | 440 |
| Mar 08 2024 | 50.40 | 0.55 | 1.10% | 50.25 | 50.55 | 50.15 | 779 |
| Mar 07 2024 | 49.85 | 0.65 | 1.32% | 49.35 | 50.05 | 49.35 | 863 |
| Mar 06 2024 | 49.20 | -0.30 | -0.61% | 48.90 | 49.20 | 48.90 | 49 |
| Mar 05 2024 | 49.50 | 0.00 | 0.00% | 49.50 | 49.50 | 49.50 | 0 |
| Mar 04 2024 | 49.50 | 0.35 | 0.71% | 49.15 | 49.50 | 48.85 | 13 |
| Mar 01 2024 | 49.15 | -0.33 | -0.67% | 48.49 | 49.30 | 48.49 | 1,728 |
| Feb 29 2024 | 49.48 | -0.31 | -0.62% | 49.78 | 49.78 | 49.36 | 624 |
| Feb 28 2024 | 49.79 | 0.69 | 1.41% | 49.45 | 49.80 | 49.40 | 400 |
| Feb 27 2024 | 49.10 | -0.90 | -1.80% | 49.00 | 49.10 | 48.86 | 477 |
| Feb 26 2024 | 50.00 | 0.06 | 0.12% | 50.00 | 50.00 | 50.00 | 1 |
| Feb 23 2024 | 49.94 | 0.74 | 1.50% | 49.60 | 50.05 | 49.20 | 766 |
| Feb 22 2024 | 49.20 | 0.70 | 1.44% | 48.25 | 49.20 | 48.05 | 3,145 |
| Feb 21 2024 | 48.50 | 0.75 | 1.57% | 48.00 | 48.55 | 47.90 | 670 |
