ABST

Absolute Software Historical Data

Company Name Stock Ticker Symbol Market Type
Absolute Software Corporation ABST Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 16.32 08:15:40
Open Price Low Price High Price Close Price Prev Close
16.32
more quote information »

ABST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.1716.9515.1416.04112,0201.157.58%
1 Month13.6916.9513.5014.81102,4342.6319.21%
3 Months11.2516.9510.7313.93111,4435.0745.07%
6 Months11.1416.958.8111.72149,1845.1846.5%
1 Year13.7216.958.8111.57212,6122.6018.95%
3 Years15.2525.008.8113.78211,1021.077.02%
5 Years15.2525.008.8113.78211,1021.077.02%

ABST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 16.32 0.17 1.05% 16.39 16.95 15.98 117,800
Oct 03 2022 16.15 0.17 1.06% 16.09 16.39 16.03 130,805
Sep 30 2022 15.98 0.15 0.95% 15.85 16.46 15.81 151,435
Sep 29 2022 15.83 0.03 0.19% 15.75 15.89 15.59 65,928
Sep 28 2022 15.80 0.77 5.12% 15.17 15.86 15.14 94,133
Sep 27 2022 15.03 0.29 1.97% 14.82 15.16 14.62 65,071
Sep 26 2022 14.74 0.19 1.31% 14.50 15.30 14.29 106,037
Sep 23 2022 14.55 -0.10 -0.68% 14.41 14.79 14.35 74,298
Sep 22 2022 14.65 -0.07 -0.48% 14.71 14.76 14.42 60,577
Sep 21 2022 14.72 0.18 1.24% 14.65 14.99 14.58 79,683
Sep 20 2022 14.54 0.05 0.35% 14.36 14.64 14.25 78,006
Sep 19 2022 14.49 0.50 3.57% 13.80 14.62 13.80 65,334
Sep 16 2022 13.99 -0.38 -2.64% 14.16 14.18 13.63 332,378
Sep 15 2022 14.37 0.26 1.84% 14.04 14.46 14.04 54,603
Sep 14 2022 14.11 0.07 0.5% 14.01 14.22 13.77 86,746
Sep 13 2022 14.04 -0.18 -1.27% 13.83 14.06 13.50 96,706
Sep 12 2022 14.22 -0.45 -3.07% 14.77 14.77 14.17 64,174
Sep 09 2022 14.67 0.36 2.52% 14.44 14.73 14.32 96,435
Sep 08 2022 14.31 0.18 1.27% 13.98 14.36 13.98 88,515
Sep 07 2022 14.13 0.46 3.37% 13.69 14.20 13.65 140,018
Sep 06 2022 13.67 -0.64 -4.47% 14.11 14.17 13.67 93,865
See More Historical Prices ยป
Your Recent History
TSX
ABST
Absolute S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221005 13:17:46