Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ABEQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 30.3571 | 0.09 | 0.31% | 30.36 | 30.41 | 30.34 | 8,769 |
| May 23 2024 | 30.2632 | -0.33 | -1.07% | 30.76 | 30.76 | 30.2632 | 3,265 |
| May 22 2024 | 30.5896 | -0.21 | -0.67% | 30.70 | 30.70 | 30.5859 | 1,484 |
| May 21 2024 | 30.795 | -0.07 | -0.21% | 30.83 | 30.83 | 30.75 | 1,684 |
| May 20 2024 | 30.8602 | -0.14 | -0.45% | 30.99 | 30.99 | 30.8602 | 5,400 |
| May 17 2024 | 31.00 | 0.20 | 0.63% | 30.84 | 31.02 | 30.84 | 5,463 |
| May 16 2024 | 30.8047 | -0.01 | -0.03% | 30.79 | 30.805 | 30.76 | 3,545 |
| May 15 2024 | 30.8147 | 0.06 | 0.18% | 30.77 | 30.8147 | 30.7345 | 7,466 |
| May 14 2024 | 30.7593 | 0.07 | 0.23% | 30.73 | 30.7593 | 30.63 | 3,866 |
| May 13 2024 | 30.6899 | -0.05 | -0.15% | 30.69 | 30.73 | 30.66 | 3,122 |
| May 10 2024 | 30.7357 | 0.12 | 0.39% | 30.72 | 30.7357 | 30.7099 | 999 |
| May 09 2024 | 30.617 | 0.21 | 0.70% | 30.34 | 30.617 | 30.34 | 4,010 |
| May 08 2024 | 30.4056 | 0.05 | 0.17% | 30.26 | 30.4056 | 30.26 | 62 |
| May 07 2024 | 30.3539 | 0.12 | 0.41% | 30.30 | 30.38 | 30.2801 | 5,675 |
| May 06 2024 | 30.23 | 0.17 | 0.57% | 30.12 | 30.23 | 30.12 | 9,777 |
| May 03 2024 | 30.06 | 0.07 | 0.24% | 30.10 | 30.10 | 29.9157 | 11,828 |
| May 02 2024 | 29.9888 | 0.49 | 1.67% | 29.85 | 30.10 | 29.85 | 4,493 |
| May 01 2024 | 29.4965 | -0.15 | -0.49% | 29.70 | 29.89 | 29.4965 | 1,441 |
| Apr 30 2024 | 29.6427 | -0.32 | -1.06% | 29.83 | 29.84 | 29.6427 | 11,339 |
| Apr 29 2024 | 29.9611 | 0.06 | 0.21% | 29.93 | 30.01 | 29.93 | 47,380 |
| Apr 26 2024 | 29.8987 | 0.03 | 0.10% | 29.90 | 29.9101 | 29.8901 | 711 |
| Apr 25 2024 | 29.8677 | 0.08 | 0.28% | 29.78 | 29.8677 | 29.78 | 384 |
| Apr 24 2024 | 29.7831 | 0.02 | 0.06% | 29.69 | 29.7831 | 29.64 | 1,748 |
| Apr 23 2024 | 29.766 | 0.09 | 0.31% | 29.62 | 29.87 | 29.62 | 978 |
| Apr 22 2024 | 29.675 | 0.01 | 0.03% | 29.67 | 29.683 | 29.562 | 1,168 |
| Apr 19 2024 | 29.667 | 0.28 | 0.96% | 29.54 | 29.667 | 29.54 | 4,675 |
| Apr 18 2024 | 29.3837 | 0.18 | 0.61% | 29.30 | 29.3837 | 29.28 | 3,309 |
| Apr 17 2024 | 29.2054 | -0.02 | -0.08% | 29.21 | 29.27 | 29.14 | 3,086 |
| Apr 16 2024 | 29.2293 | -0.13 | -0.43% | 29.30 | 29.30 | 29.205 | 8,725 |
| Apr 15 2024 | 29.3545 | -0.08 | -0.26% | 29.57 | 29.57 | 29.2801 | 2,760 |
| Apr 12 2024 | 29.4318 | -0.36 | -1.22% | 29.72 | 29.72 | 29.36 | 672 |
| Apr 11 2024 | 29.7948 | -0.07 | -0.22% | 29.75 | 29.93 | 29.66 | 9,692 |
| Apr 10 2024 | 29.861 | -0.25 | -0.81% | 29.84 | 29.9399 | 29.79 | 3,290 |
| Apr 09 2024 | 30.106 | 0.12 | 0.38% | 30.16 | 30.16 | 29.97 | 5,758 |
| Apr 08 2024 | 29.991 | -0.18 | -0.61% | 30.14 | 30.14 | 29.991 | 4,133 |
| Apr 05 2024 | 30.1758 | 0.17 | 0.58% | 30.04 | 30.19 | 30.0324 | 11,843 |
| Apr 04 2024 | 30.001 | -0.31 | -1.03% | 30.38 | 30.445 | 30.001 | 2,293 |
| Apr 03 2024 | 30.3125 | 0.07 | 0.22% | 30.25 | 30.3125 | 30.24 | 3,115 |
| Apr 02 2024 | 30.2455 | -0.15 | -0.50% | 30.34 | 30.34 | 30.2178 | 6,891 |
| Apr 01 2024 | 30.3982 | -0.01 | -0.04% | 30.40 | 30.44 | 30.37 | 15,077 |
| Mar 28 2024 | 30.4114 | 0.22 | 0.74% | 30.37 | 30.4114 | 30.35 | 4,214 |
| Mar 27 2024 | 30.1877 | 0.47 | 1.59% | 29.85 | 30.1877 | 29.85 | 3,963 |
| Mar 26 2024 | 29.7154 | -0.05 | -0.15% | 29.82 | 29.82 | 29.7154 | 4,444 |
| Mar 25 2024 | 29.7606 | 0.08 | 0.28% | 29.63 | 29.79 | 29.63 | 1,719 |
| Mar 22 2024 | 29.6782 | -0.12 | -0.40% | 29.77 | 29.7799 | 29.6782 | 3,827 |
| Mar 21 2024 | 29.796 | 0.03 | 0.11% | 29.78 | 29.825 | 29.78 | 781 |
| Mar 20 2024 | 29.7622 | 0.16 | 0.53% | 29.51 | 29.7622 | 29.51 | 2,768 |
| Mar 19 2024 | 29.6065 | 0.12 | 0.42% | 29.49 | 29.6199 | 29.49 | 3,464 |
| Mar 18 2024 | 29.4832 | 0.00 | 0.02% | 29.46 | 29.57 | 29.4588 | 3,692 |
| Mar 15 2024 | 29.4787 | -0.01 | -0.04% | 29.44 | 29.4787 | 29.4301 | 1,280 |
| Mar 14 2024 | 29.4893 | -0.18 | -0.60% | 29.61 | 29.61 | 29.4799 | 579 |
| Mar 13 2024 | 29.6676 | 0.17 | 0.57% | 29.58 | 29.6676 | 29.58 | 139 |
| Mar 12 2024 | 29.499 | -0.01 | -0.04% | 29.49 | 29.54 | 29.39 | 2,689 |
| Mar 11 2024 | 29.5094 | 0.20 | 0.70% | 29.395 | 29.53 | 29.395 | 1,004 |
| Mar 08 2024 | 29.3048 | 0.08 | 0.26% | 29.29 | 29.345 | 29.20 | 3,868 |
| Mar 07 2024 | 29.2275 | 0.07 | 0.22% | 29.27 | 29.31 | 29.1752 | 2,922 |
| Mar 06 2024 | 29.1624 | 0.15 | 0.50% | 29.12 | 29.27 | 29.1013 | 6,493 |
| Mar 05 2024 | 29.0168 | 0.01 | 0.04% | 29.06 | 29.11 | 28.93 | 15,567 |
| Mar 04 2024 | 29.0064 | -0.01 | -0.05% | 28.97 | 29.06 | 28.97 | 6,357 |
| Mar 01 2024 | 29.02 | 0.16 | 0.56% | 28.87 | 29.02 | 28.87 | 10,536 |
| Feb 29 2024 | 28.8583 | 0.06 | 0.21% | 28.90 | 28.90 | 28.8202 | 1,706 |
| Feb 28 2024 | 28.7987 | -0.02 | -0.05% | 28.74 | 28.882 | 28.74 | 3,499 |
| Feb 27 2024 | 28.8138 | -0.04 | -0.15% | 28.81 | 28.85 | 28.71 | 15,137 |
| Feb 26 2024 | 28.8577 | -0.26 | -0.91% | 29.14 | 29.14 | 28.8577 | 1,076 |
