Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ABUD34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 55.12 | 0.77 | 1.42% | 54.96 | 55.12 | 54.96 | 21 |
| May 09 2024 | 54.35 | 0.98 | 1.84% | 54.35 | 54.35 | 54.35 | 1 |
| May 08 2024 | 53.37 | 2.87 | 5.68% | 53.36 | 53.47 | 53.33 | 16 |
| May 07 2024 | 50.50 | 0.00 | 0.00% | 50.50 | 50.50 | 50.50 | 0 |
| May 06 2024 | 50.50 | 0.08 | 0.16% | 50.46 | 50.50 | 50.42 | 11 |
| May 03 2024 | 50.42 | -0.46 | -0.90% | 51.24 | 51.24 | 50.42 | 28 |
| May 02 2024 | 50.88 | -0.67 | -1.30% | 51.55 | 51.55 | 50.88 | 19 |
| Apr 30 2024 | 51.55 | 0.00 | 0.00% | 51.55 | 51.55 | 51.55 | 0 |
| Apr 29 2024 | 51.55 | 0.30 | 0.59% | 51.25 | 51.55 | 51.25 | 124 |
| Apr 26 2024 | 51.25 | -0.01 | -0.02% | 51.25 | 51.25 | 51.25 | 1 |
| Apr 25 2024 | 51.26 | 0.00 | 0.00% | 51.26 | 51.26 | 51.26 | 0 |
| Apr 24 2024 | 51.26 | 0.00 | 0.00% | 51.26 | 51.26 | 51.26 | 0 |
| Apr 23 2024 | 51.26 | 0.00 | 0.00% | 51.26 | 51.26 | 51.26 | 0 |
| Apr 22 2024 | 51.26 | 0.45 | 0.89% | 51.55 | 51.55 | 51.26 | 16 |
| Apr 19 2024 | 50.81 | 0.61 | 1.22% | 50.81 | 50.81 | 50.81 | 161 |
| Apr 18 2024 | 50.20 | 0.00 | 0.00% | 50.20 | 50.20 | 50.20 | 0 |
| Apr 17 2024 | 50.20 | -0.10 | -0.20% | 50.20 | 50.20 | 50.20 | 10 |
| Apr 16 2024 | 50.30 | 0.00 | 0.00% | 50.30 | 50.30 | 50.30 | 3 |
| Apr 15 2024 | 50.30 | 0.00 | 0.00% | 50.30 | 50.30 | 50.30 | 0 |
| Apr 12 2024 | 50.30 | -0.40 | -0.79% | 50.85 | 50.85 | 50.30 | 30 |
| Apr 11 2024 | 50.70 | 0.50 | 1.00% | 50.70 | 50.70 | 50.70 | 10 |
| Apr 10 2024 | 50.20 | -0.30 | -0.59% | 50.20 | 50.20 | 50.20 | 1 |
| Apr 09 2024 | 50.50 | -0.15 | -0.30% | 50.70 | 50.70 | 50.50 | 9,901 |
| Apr 08 2024 | 50.65 | 0.00 | 0.00% | 50.65 | 50.65 | 50.65 | 0 |
| Apr 05 2024 | 50.65 | 0.25 | 0.50% | 50.25 | 50.65 | 50.25 | 5 |
| Apr 04 2024 | 50.40 | -0.75 | -1.47% | 50.40 | 50.40 | 50.40 | 1 |
| Apr 03 2024 | 51.15 | 0.00 | 0.00% | 51.15 | 51.15 | 51.15 | 0 |
| Apr 02 2024 | 51.15 | -0.05 | -0.10% | 51.15 | 51.15 | 51.15 | 62 |
| Apr 01 2024 | 51.20 | 1.15 | 2.30% | 51.20 | 51.20 | 51.20 | 10 |
| Mar 28 2024 | 50.05 | 0.00 | 0.00% | 50.05 | 50.05 | 50.05 | 0 |
| Mar 27 2024 | 50.05 | 0.00 | 0.00% | 50.05 | 50.05 | 50.05 | 0 |
| Mar 26 2024 | 50.05 | 0.70 | 1.42% | 50.00 | 50.05 | 50.00 | 31 |
| Mar 25 2024 | 49.35 | 0.00 | 0.00% | 49.35 | 49.35 | 49.35 | 0 |
| Mar 22 2024 | 49.35 | 0.00 | 0.00% | 49.35 | 49.35 | 49.35 | 0 |
| Mar 21 2024 | 49.35 | -0.50 | -1.00% | 49.70 | 49.70 | 49.35 | 30,020 |
| Mar 20 2024 | 49.85 | -0.40 | -0.80% | 49.85 | 49.85 | 49.85 | 4 |
| Mar 19 2024 | 50.25 | -0.23 | -0.46% | 50.40 | 50.40 | 50.25 | 20,200 |
| Mar 18 2024 | 50.48 | 0.00 | 0.00% | 50.48 | 50.48 | 50.48 | 0 |
| Mar 15 2024 | 50.48 | -0.77 | -1.50% | 50.53 | 50.53 | 50.48 | 50,000 |
| Mar 14 2024 | 51.25 | -2.15 | -4.03% | 51.25 | 51.25 | 51.25 | 1 |
| Mar 13 2024 | 53.40 | 1.00 | 1.91% | 52.99 | 53.40 | 52.99 | 9 |
| Mar 12 2024 | 52.40 | 2.55 | 5.12% | 52.40 | 52.40 | 52.40 | 28 |
| Mar 11 2024 | 49.85 | 0.00 | 0.00% | 49.85 | 49.85 | 49.85 | 0 |
| Mar 08 2024 | 49.85 | 0.00 | 0.00% | 49.85 | 49.85 | 49.85 | 0 |
| Mar 07 2024 | 49.85 | 0.00 | 0.00% | 49.85 | 49.85 | 49.85 | 0 |
| Mar 06 2024 | 49.85 | 0.00 | 0.00% | 49.85 | 49.85 | 49.85 | 0 |
| Mar 05 2024 | 49.85 | 0.00 | 0.00% | 49.85 | 49.85 | 49.85 | 0 |
| Mar 04 2024 | 49.85 | 0.00 | 0.00% | 49.85 | 49.85 | 49.85 | 0 |
| Mar 01 2024 | 49.85 | 0.13 | 0.26% | 49.70 | 49.85 | 49.70 | 50,500 |
| Feb 29 2024 | 49.72 | -1.98 | -3.83% | 49.72 | 49.72 | 49.72 | 555 |
| Feb 28 2024 | 51.70 | -0.15 | -0.29% | 51.50 | 51.70 | 51.50 | 20,120 |
| Feb 27 2024 | 51.85 | -1.14 | -2.15% | 51.85 | 51.85 | 51.85 | 30,000 |
| Feb 26 2024 | 52.99 | 0.00 | 0.00% | 52.99 | 52.99 | 52.99 | 0 |
| Feb 23 2024 | 52.99 | 0.00 | 0.00% | 52.99 | 52.99 | 52.99 | 0 |
| Feb 22 2024 | 52.99 | 1.04 | 2.00% | 52.99 | 52.99 | 52.99 | 1 |
| Feb 21 2024 | 51.95 | 0.00 | 0.00% | 51.95 | 51.95 | 51.95 | 10 |
| Feb 20 2024 | 51.95 | 0.00 | 0.00% | 51.95 | 51.95 | 51.95 | 0 |
| Feb 19 2024 | 51.95 | 0.00 | 0.00% | 51.95 | 51.95 | 51.95 | 0 |
| Feb 16 2024 | 51.95 | -1.55 | -2.90% | 51.98 | 51.98 | 51.95 | 2 |
| Feb 15 2024 | 53.50 | 0.00 | 0.00% | 53.50 | 53.50 | 53.50 | 0 |
| Feb 14 2024 | 53.50 | 0.00 | 0.00% | 53.50 | 53.50 | 53.50 | 0 |
