ABP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 4.36 | 0.04 | 0.93% | 4.30 | 4.36 | 4.30 | 1,500 |
Apr 25 2024 | 4.32 | 0.04 | 0.93% | 4.30 | 4.32 | 4.30 | 3,500 |
Apr 24 2024 | 4.28 | 0.02 | 0.47% | 4.26 | 4.28 | 4.26 | 2,000 |
Apr 23 2024 | 4.26 | 0.00 | 0.00% | 4.26 | 4.30 | 4.26 | 26,000 |
Apr 22 2024 | 4.26 | -0.04 | -0.93% | 4.38 | 4.38 | 4.18 | 14,500 |
Apr 19 2024 | 4.30 | -0.02 | -0.46% | 4.34 | 4.54 | 4.28 | 16,500 |
Apr 18 2024 | 4.32 | -0.06 | -1.37% | 4.40 | 4.40 | 4.32 | 46,500 |
Apr 17 2024 | 4.38 | 0.18 | 4.29% | 4.26 | 4.38 | 4.24 | 8,500 |
Apr 16 2024 | 4.20 | -0.14 | -3.23% | 4.26 | 4.26 | 4.16 | 13,500 |
Apr 15 2024 | 4.34 | 0.00 | 0.00% | 4.24 | 4.34 | 4.16 | 24,000 |
Apr 12 2024 | 4.34 | 0.22 | 5.34% | 4.18 | 4.34 | 4.18 | 42,000 |
Apr 11 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.12 | 0.00 |
Apr 10 2024 | 4.12 | -0.02 | -0.48% | 4.12 | 4.12 | 4.12 | 3,000 |
Apr 09 2024 | 4.14 | -0.02 | -0.48% | 4.20 | 4.26 | 4.10 | 12,500 |
Apr 08 2024 | 4.16 | -0.06 | -1.42% | 4.14 | 4.16 | 4.14 | 2,500 |
Apr 05 2024 | 4.22 | -0.02 | -0.47% | 4.30 | 4.30 | 4.14 | 41,000 |
Apr 04 2024 | 4.24 | 0.08 | 1.92% | 4.18 | 4.46 | 4.18 | 17,500 |
Apr 03 2024 | 4.16 | 0.10 | 2.46% | 4.10 | 4.16 | 4.10 | 48,500 |
Apr 02 2024 | 4.06 | 0.06 | 1.50% | 4.00 | 4.06 | 4.00 | 4,000 |
Mar 28 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 500 |
Mar 27 2024 | 4.00 | 0.04 | 1.01% | 3.98 | 4.04 | 3.96 | 6,000 |
Mar 26 2024 | 3.96 | 0.00 | 0.00% | 3.96 | 3.96 | 3.96 | 0.00 |
Mar 25 2024 | 3.96 | -0.02 | -0.50% | 3.96 | 3.96 | 3.96 | 1,000 |
Mar 22 2024 | 3.98 | 0.00 | 0.00% | 3.98 | 3.98 | 3.98 | 0.00 |
Mar 21 2024 | 3.98 | 0.04 | 1.02% | 3.98 | 3.98 | 3.98 | 500 |
Mar 20 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0.00 |
Mar 19 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0.00 |
Mar 18 2024 | 3.94 | 0.02 | 0.51% | 3.94 | 3.94 | 3.94 | 500 |
Mar 15 2024 | 3.92 | 0.02 | 0.51% | 3.90 | 3.94 | 3.90 | 9,500 |
Mar 14 2024 | 3.90 | -0.04 | -1.02% | 3.94 | 3.96 | 3.90 | 7,000 |
Mar 13 2024 | 3.94 | -0.06 | -1.50% | 3.96 | 3.98 | 3.90 | 16,000 |
Mar 12 2024 | 4.00 | -0.04 | -0.99% | 3.98 | 4.00 | 3.94 | 7,500 |
Mar 11 2024 | 4.04 | 0.04 | 1.00% | 4.04 | 4.04 | 4.04 | 1,000 |
Mar 08 2024 | 4.00 | -0.06 | -1.48% | 4.00 | 4.08 | 3.92 | 7,000 |
Mar 07 2024 | 4.06 | 0.02 | 0.50% | 4.04 | 4.06 | 4.00 | 7,000 |
Mar 06 2024 | 4.04 | 0.04 | 1.00% | 4.02 | 4.04 | 4.02 | 1,500 |
Mar 05 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
Mar 04 2024 | 4.00 | -0.02 | -0.50% | 4.02 | 4.02 | 4.00 | 7,500 |
Mar 01 2024 | 4.02 | -0.04 | -0.99% | 4.04 | 4.04 | 4.02 | 2,000 |
Feb 29 2024 | 4.06 | 0.06 | 1.50% | 4.06 | 4.06 | 4.06 | 500 |
Feb 28 2024 | 4.00 | -0.10 | -2.44% | 4.04 | 4.04 | 3.96 | 8,000 |
Feb 27 2024 | 4.10 | 0.02 | 0.49% | 4.10 | 4.10 | 4.10 | 4,000 |
Feb 26 2024 | 4.08 | 0.00 | 0.00% | 4.08 | 4.08 | 4.08 | 500 |
Feb 23 2024 | 4.08 | 0.08 | 2.00% | 4.04 | 4.16 | 4.04 | 12,000 |
Feb 22 2024 | 4.00 | -0.02 | -0.50% | 4.08 | 4.10 | 3.96 | 9,000 |
Feb 21 2024 | 4.02 | 0.04 | 1.01% | 4.00 | 4.02 | 4.00 | 1,500 |
Feb 20 2024 | 3.98 | -0.06 | -1.49% | 4.04 | 4.04 | 3.96 | 10,000 |
Feb 19 2024 | 4.04 | 0.02 | 0.50% | 3.96 | 4.04 | 3.96 | 96,000 |
Feb 16 2024 | 4.02 | 0.00 | 0.00% | 4.02 | 4.02 | 4.02 | 0.00 |
Feb 15 2024 | 4.02 | 0.00 | 0.00% | 3.98 | 4.02 | 3.96 | 6,000 |
Feb 14 2024 | 4.02 | 0.00 | 0.00% | 4.02 | 4.04 | 4.02 | 3,000 |
Feb 13 2024 | 4.02 | -0.06 | -1.47% | 4.08 | 4.08 | 4.02 | 4,500 |
Feb 12 2024 | 4.08 | 0.08 | 2.00% | 4.00 | 4.08 | 4.00 | 2,000 |
Feb 09 2024 | 4.00 | -0.02 | -0.50% | 4.00 | 4.04 | 4.00 | 2,000 |
Feb 08 2024 | 4.02 | 0.00 | 0.00% | 4.02 | 4.02 | 4.02 | 0.00 |
Feb 07 2024 | 4.02 | -0.02 | -0.50% | 4.06 | 4.06 | 3.98 | 7,500 |
Feb 06 2024 | 4.04 | -0.06 | -1.46% | 4.10 | 4.12 | 4.02 | 9,000 |
Feb 05 2024 | 4.10 | 0.04 | 0.99% | 4.08 | 4.10 | 4.02 | 5,000 |
Feb 02 2024 | 4.06 | 0.06 | 1.50% | 4.06 | 4.06 | 4.06 | 500 |
Feb 01 2024 | 4.00 | -0.04 | -0.99% | 4.02 | 4.06 | 3.96 | 13,000 |
Jan 31 2024 | 4.04 | -0.06 | -1.46% | 4.10 | 4.10 | 4.02 | 3,500 |
Jan 30 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0.00 |
Jan 29 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0.00 |