ABDP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 2,250.00 | 120.00 | 5.63% | 2,155.00 | 2,250.00 | 2,155.00 | 77,578 |
May 30 2024 | 2,130.00 | -10.00 | -0.47% | 2,155.00 | 2,155.00 | 2,130.00 | 27,539 |
May 29 2024 | 2,140.00 | -30.00 | -1.38% | 2,155.00 | 2,155.00 | 2,140.00 | 18,941 |
May 28 2024 | 2,170.00 | -10.00 | -0.46% | 2,120.00 | 2,170.00 | 2,120.00 | 23,468 |
May 24 2024 | 2,180.00 | 60.00 | 2.83% | 2,095.00 | 2,180.00 | 2,070.00 | 34,032 |
May 23 2024 | 2,120.00 | 60.00 | 2.91% | 2,040.00 | 2,120.00 | 2,040.00 | 40,131 |
May 22 2024 | 2,060.00 | 10.00 | 0.49% | 2,035.00 | 2,060.00 | 2,035.00 | 35,560 |
May 21 2024 | 2,050.00 | 0.00 | 0.00% | 2,040.00 | 2,050.00 | 2,030.00 | 41,785 |
May 20 2024 | 2,050.00 | 30.00 | 1.49% | 2,025.00 | 2,050.00 | 2,020.00 | 19,021 |
May 17 2024 | 2,020.00 | 40.00 | 2.02% | 1,985.00 | 2,045.00 | 1,985.00 | 62,831 |
May 16 2024 | 1,980.00 | 40.00 | 2.06% | 1,930.00 | 1,985.00 | 1,930.00 | 40,511 |
May 15 2024 | 1,940.00 | 5.00 | 0.26% | 1,930.00 | 1,940.00 | 1,930.00 | 5,184 |
May 14 2024 | 1,935.00 | 20.00 | 1.04% | 1,905.00 | 1,945.00 | 1,905.00 | 57,137 |
May 13 2024 | 1,915.00 | -5.00 | -0.26% | 1,905.00 | 1,915.00 | 1,900.00 | 52,731 |
May 10 2024 | 1,920.00 | 25.00 | 1.32% | 1,880.00 | 1,920.00 | 1,875.00 | 45,316 |
May 09 2024 | 1,895.00 | 75.00 | 4.12% | 1,875.00 | 1,895.00 | 1,875.00 | 35,047 |
May 08 2024 | 1,820.00 | -55.00 | -2.93% | 1,877.50 | 1,877.50 | 1,820.00 | 107,655 |
May 07 2024 | 1,875.00 | 50.00 | 2.74% | 1,877.50 | 1,880.00 | 1,875.00 | 16,553 |
May 03 2024 | 1,825.00 | -45.00 | -2.41% | 1,865.00 | 1,877.50 | 1,825.00 | 11,949 |
May 02 2024 | 1,870.00 | 40.00 | 2.19% | 1,830.00 | 1,870.00 | 1,830.00 | 18,848 |
May 01 2024 | 1,830.00 | 20.00 | 1.10% | 1,807.50 | 1,830.00 | 1,807.50 | 22,242 |
Apr 30 2024 | 1,810.00 | -5.00 | -0.28% | 1,812.50 | 1,812.50 | 1,805.00 | 148,297 |
Apr 29 2024 | 1,815.00 | 25.00 | 1.40% | 1,775.00 | 1,815.00 | 1,775.00 | 67,093 |
Apr 26 2024 | 1,790.00 | 5.00 | 0.28% | 1,780.00 | 1,790.00 | 1,775.00 | 6,065 |
Apr 25 2024 | 1,785.00 | -15.00 | -0.83% | 1,805.00 | 1,805.00 | 1,780.00 | 42,482 |
Apr 24 2024 | 1,800.00 | -30.00 | -1.64% | 1,845.00 | 1,845.00 | 1,800.00 | 34,835 |
Apr 23 2024 | 1,830.00 | -5.00 | -0.27% | 1,862.50 | 1,880.00 | 1,830.00 | 115,227 |
Apr 22 2024 | 1,835.00 | 75.00 | 4.26% | 1,780.00 | 1,835.00 | 1,780.00 | 54,203 |
Apr 19 2024 | 1,760.00 | -40.00 | -2.22% | 1,770.00 | 1,780.00 | 1,760.00 | 59,956 |
Apr 18 2024 | 1,800.00 | 5.00 | 0.28% | 1,745.00 | 1,800.00 | 1,745.00 | 30,331 |
Apr 17 2024 | 1,795.00 | 45.00 | 2.57% | 1,740.00 | 1,795.00 | 1,740.00 | 11,460 |
Apr 16 2024 | 1,750.00 | -10.00 | -0.57% | 1,740.00 | 1,750.00 | 1,740.00 | 21,007 |
Apr 15 2024 | 1,760.00 | 17.50 | 1.00% | 1,742.50 | 1,760.00 | 1,740.00 | 12,461 |
Apr 12 2024 | 1,742.50 | -32.50 | -1.83% | 1,735.00 | 1,745.00 | 1,735.00 | 11,635 |
Apr 11 2024 | 1,775.00 | 25.00 | 1.43% | 1,725.00 | 1,775.00 | 1,725.00 | 7,564 |
Apr 10 2024 | 1,750.00 | 30.00 | 1.74% | 1,710.00 | 1,750.00 | 1,710.00 | 14,777 |
Apr 09 2024 | 1,720.00 | 30.00 | 1.78% | 1,695.00 | 1,720.00 | 1,690.00 | 118,372 |
Apr 08 2024 | 1,690.00 | 20.00 | 1.20% | 1,670.00 | 1,695.00 | 1,670.00 | 33,156 |
Apr 05 2024 | 1,670.00 | -10.00 | -0.60% | 1,675.00 | 1,680.00 | 1,655.00 | 37,460 |
Apr 04 2024 | 1,680.00 | -20.00 | -1.18% | 1,720.00 | 1,720.00 | 1,675.00 | 13,694 |
Apr 03 2024 | 1,700.00 | 10.00 | 0.59% | 1,715.00 | 1,730.00 | 1,700.00 | 24,778 |
Apr 02 2024 | 1,690.00 | 5.00 | 0.30% | 1,705.00 | 1,705.00 | 1,690.00 | 11,508 |
Mar 28 2024 | 1,685.00 | -25.00 | -1.46% | 1,730.00 | 1,730.00 | 1,685.00 | 37,084 |
Mar 27 2024 | 1,710.00 | -20.00 | -1.16% | 1,745.00 | 1,745.00 | 1,710.00 | 38,341 |
Mar 26 2024 | 1,730.00 | -10.00 | -0.57% | 1,755.00 | 1,755.00 | 1,730.00 | 19,623 |
Mar 25 2024 | 1,740.00 | -15.00 | -0.85% | 1,755.00 | 1,755.00 | 1,740.00 | 7,575 |
Mar 22 2024 | 1,755.00 | -15.00 | -0.85% | 1,780.00 | 1,780.00 | 1,755.00 | 18,284 |
Mar 21 2024 | 1,770.00 | -10.00 | -0.56% | 1,780.00 | 1,780.00 | 1,770.00 | 54,372 |
Mar 20 2024 | 1,780.00 | -20.00 | -1.11% | 1,815.00 | 1,815.00 | 1,780.00 | 33,919 |
Mar 19 2024 | 1,800.00 | -20.00 | -1.10% | 1,830.00 | 1,830.00 | 1,800.00 | 18,277 |
Mar 18 2024 | 1,820.00 | 0.00 | 0.00% | 1,835.00 | 1,835.00 | 1,820.00 | 19,027 |
Mar 15 2024 | 1,820.00 | 0.00 | 0.00% | 1,835.00 | 1,835.00 | 1,820.00 | 22,456 |
Mar 14 2024 | 1,820.00 | -10.00 | -0.55% | 1,835.00 | 1,835.00 | 1,820.00 | 15,230 |
Mar 13 2024 | 1,830.00 | 45.00 | 2.52% | 1,835.00 | 1,840.00 | 1,830.00 | 20,457 |
Mar 12 2024 | 1,785.00 | -65.00 | -3.51% | 1,835.00 | 1,835.00 | 1,785.00 | 7,737 |
Mar 11 2024 | 1,850.00 | 0.00 | 0.00% | 1,835.00 | 1,850.00 | 1,835.00 | 12,922 |
Mar 08 2024 | 1,850.00 | 80.00 | 4.52% | 1,820.00 | 1,850.00 | 1,820.00 | 32,385 |
Mar 07 2024 | 1,770.00 | -50.00 | -2.75% | 1,820.00 | 1,820.00 | 1,770.00 | 5,884 |
Mar 06 2024 | 1,820.00 | -5.00 | -0.27% | 1,825.00 | 1,825.00 | 1,820.00 | 19,158 |
Mar 05 2024 | 1,825.00 | -5.00 | -0.27% | 1,850.00 | 1,850.00 | 1,825.00 | 25,702 |
Mar 04 2024 | 1,830.00 | -20.00 | -1.08% | 1,850.00 | 1,850.00 | 1,830.00 | 8,535 |