ABLLL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 18 2024 | 25.6025 | 0.03 | 0.13% | 25.45 | 25.64 | 25.40 | 6,543 |
Jun 17 2024 | 25.57 | -0.04 | -0.16% | 25.40 | 25.61 | 25.40 | 828 |
Jun 14 2024 | 25.61 | 0.11 | 0.43% | 25.60 | 25.62 | 25.60 | 1,721 |
Jun 13 2024 | 25.50 | 0.00 | 0.00% | 25.45 | 25.50 | 25.45 | 50 |
Jun 12 2024 | 25.50 | 0.05 | 0.20% | 25.5999 | 25.5999 | 25.42 | 1,339 |
Jun 11 2024 | 25.45 | -0.03 | -0.12% | 25.43 | 25.6119 | 25.43 | 15,031 |
Jun 10 2024 | 25.48 | -0.09 | -0.35% | 25.50 | 25.50 | 25.3501 | 1,145 |
Jun 07 2024 | 25.57 | 0.09 | 0.35% | 25.45 | 25.659 | 25.45 | 3,518 |
Jun 06 2024 | 25.48 | -0.08 | -0.31% | 25.56 | 25.67 | 25.45 | 6,814 |
Jun 05 2024 | 25.559 | 0.10 | 0.39% | 25.51 | 25.57 | 25.51 | 5,058 |
Jun 04 2024 | 25.46 | -0.07 | -0.27% | 25.53 | 25.57 | 25.37 | 1,827 |
Jun 03 2024 | 25.53 | -0.01 | -0.04% | 25.54 | 25.54 | 25.46 | 4,667 |
May 31 2024 | 25.5399 | 0.19 | 0.75% | 25.36 | 25.54 | 25.36 | 1,376 |
May 30 2024 | 25.35 | 0.00 | 0.00% | 25.49 | 25.49 | 25.35 | 25 |
May 29 2024 | 25.35 | -0.21 | -0.82% | 25.69 | 25.69 | 25.35 | 4,200 |
May 28 2024 | 25.56 | 0.25 | 0.99% | 25.498 | 25.60 | 25.40 | 12,538 |
May 24 2024 | 25.31 | -0.26 | -1.02% | 25.47 | 25.47 | 25.2105 | 1,327 |
May 23 2024 | 25.5699 | 0.32 | 1.27% | 25.25 | 25.5699 | 25.20 | 3,530 |
May 22 2024 | 25.25 | -0.04 | -0.17% | 25.29 | 25.32 | 25.25 | 1,630 |
May 21 2024 | 25.293 | 0.11 | 0.45% | 25.18 | 25.35 | 25.165 | 12,637 |
May 20 2024 | 25.18 | 0.02 | 0.08% | 25.16 | 25.19 | 25.16 | 1,511 |
May 17 2024 | 25.16 | 0.06 | 0.24% | 25.15 | 25.16 | 25.06 | 5,155 |
May 16 2024 | 25.1001 | 0.05 | 0.20% | 25.12 | 25.1498 | 25.10 | 1,852 |
May 15 2024 | 25.05 | 0.04 | 0.16% | 25.05 | 25.10 | 25.01 | 13,097 |
May 14 2024 | 25.01 | 0.00 | 0.00% | 25.00 | 25.10 | 25.00 | 33,874 |
May 13 2024 | 25.01 | -0.51 | -2.00% | 25.06 | 25.11 | 25.01 | 6,040 |
May 10 2024 | 25.52 | -0.11 | -0.41% | 25.51 | 25.62 | 25.48 | 1,789 |
May 09 2024 | 25.625 | 0.11 | 0.45% | 25.51 | 25.625 | 25.47 | 1,479 |
May 08 2024 | 25.51 | -0.01 | -0.04% | 25.52 | 25.57 | 25.48 | 4,412 |
May 07 2024 | 25.52 | 0.01 | 0.04% | 25.51 | 25.52 | 25.50 | 4,748 |
May 06 2024 | 25.51 | -0.19 | -0.74% | 25.50 | 25.69 | 25.46 | 4,501 |
May 03 2024 | 25.70 | 0.20 | 0.78% | 25.49 | 25.70 | 25.49 | 1,552 |
May 02 2024 | 25.50 | 0.00 | 0.00% | 25.50 | 25.50 | 25.50 | 822 |
May 01 2024 | 25.50 | 0.02 | 0.08% | 25.29 | 25.50 | 25.27 | 1,102 |
Apr 30 2024 | 25.48 | 0.12 | 0.47% | 25.29 | 25.48 | 25.29 | 1,525 |
Apr 29 2024 | 25.36 | -0.03 | -0.12% | 25.15 | 25.71 | 25.15 | 1,648 |
Apr 26 2024 | 25.39 | -0.06 | -0.24% | 25.45 | 25.45 | 25.16 | 4,234 |
Apr 25 2024 | 25.45 | -0.14 | -0.53% | 25.45 | 25.45 | 25.45 | 605 |
Apr 24 2024 | 25.585 | 0.37 | 1.45% | 25.29 | 25.585 | 25.29 | 1,904 |
Apr 23 2024 | 25.22 | -0.25 | -0.98% | 25.45 | 25.6002 | 25.15 | 5,592 |
Apr 22 2024 | 25.47 | 0.12 | 0.47% | 25.45 | 25.51 | 25.45 | 2,064 |
Apr 19 2024 | 25.35 | -0.01 | -0.04% | 25.32 | 25.39 | 25.31 | 1,568 |
Apr 18 2024 | 25.36 | 0.05 | 0.20% | 25.45 | 25.60 | 25.3115 | 2,431 |
Apr 17 2024 | 25.31 | -0.29 | -1.13% | 25.51 | 25.51 | 25.30 | 1,160 |
Apr 16 2024 | 25.60 | 0.15 | 0.59% | 25.38 | 25.60 | 25.38 | 1,444 |
Apr 15 2024 | 25.45 | -0.01 | -0.04% | 25.45 | 25.45 | 25.45 | 220 |
Apr 12 2024 | 25.46 | -0.13 | -0.51% | 25.33 | 25.55 | 25.31 | 1,088 |
Apr 11 2024 | 25.59 | -0.01 | -0.04% | 25.55 | 25.59 | 25.55 | 364 |
Apr 10 2024 | 25.60 | 0.20 | 0.79% | 25.49 | 25.60 | 25.45 | 13,590 |
Apr 09 2024 | 25.40 | -0.09 | -0.35% | 25.40 | 25.40 | 25.35 | 7,913 |
Apr 08 2024 | 25.49 | 0.02 | 0.08% | 25.48 | 25.50 | 25.48 | 4,086 |
Apr 05 2024 | 25.47 | 0.16 | 0.62% | 25.35 | 25.47 | 25.31 | 2,790 |
Apr 04 2024 | 25.314 | -0.04 | -0.14% | 25.29 | 25.35 | 25.14 | 5,505 |
Apr 03 2024 | 25.35 | 0.00 | 0.00% | 25.28 | 25.35 | 25.28 | 1,090 |
Apr 02 2024 | 25.3499 | 0.10 | 0.41% | 25.3497 | 25.35 | 25.3497 | 2,476 |
Apr 01 2024 | 25.2466 | -0.03 | -0.13% | 25.25 | 25.25 | 25.24 | 876 |
Mar 28 2024 | 25.28 | 0.09 | 0.36% | 25.18 | 25.28 | 25.18 | 3,063 |
Mar 27 2024 | 25.19 | -0.11 | -0.43% | 25.20 | 25.20 | 25.16 | 13,916 |
Mar 26 2024 | 25.30 | 0.20 | 0.80% | 25.15 | 25.30 | 25.15 | 4,965 |
Mar 25 2024 | 25.10 | -0.10 | -0.40% | 25.20 | 25.20 | 25.06 | 4,586 |
Mar 22 2024 | 25.20 | -0.15 | -0.59% | 25.18 | 25.3898 | 25.18 | 4,628 |