ABT

Absolute Software Historical Data - ABT

ABT Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Dec 02 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Dec 02 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Dec 01 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Nov 30 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Nov 27 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Nov 26 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Nov 26 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Nov 25 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Nov 24 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Nov 23 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Nov 20 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Nov 19 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Nov 19 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Nov 18 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Nov 17 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Nov 16 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Nov 16 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Nov 13 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Nov 12 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Nov 11 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Nov 10 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Nov 09 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Nov 08 2020 15.22 0.00 +0.00% 15.22 15.22 15.22 0
Nov 06 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Nov 06 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Nov 05 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Nov 04 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Nov 03 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Nov 02 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Nov 02 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Oct 30 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Oct 29 2020 15.22 0.00 +0.00% 15.22 15.22 15.22 0
Oct 29 2020 15.22 0.00 0.0% 15.22 15.22 15.22 0
Oct 28 2020 15.22 -0.68 -4.28% 15.67 15.91 14.75 476,089
Oct 27 2020 15.90 0.11 0.7% 16.16 16.20 15.78 303,114
Oct 26 2020 15.79 -0.21 -1.31% 15.68 15.87 15.44 315,760
Oct 23 2020 16.00 -0.92 -5.44% 16.77 16.81 15.80 301,204
Oct 22 2020 16.92 -0.37 -2.14% 17.25 17.26 16.61 190,031
Oct 21 2020 17.29 0.00 +0.00% 17.62 17.80 17.22 0
Oct 21 2020 17.29 -0.33 -1.87% 17.62 17.80 17.22 185,976
Oct 20 2020 17.62 -0.34 -1.89% 18.05 18.07 17.32 269,030
Oct 19 2020 17.96 0.58 3.34% 17.60 18.25 17.60 450,640
Oct 16 2020 17.38 0.00 +0.00% 18.19 18.53 17.38 0
Oct 16 2020 17.38 -0.65 -3.61% 18.19 18.53 17.38 1,384,100
Oct 15 2020 18.03 0.42 2.39% 17.43 18.05 17.43 482,875
Oct 14 2020 17.61 -0.03 -0.17% 17.66 17.68 17.50 321,457
Oct 13 2020 17.64 0.99 5.95% 16.85 17.74 16.65 713,628
Oct 12 2020 16.65 0.00 +0.00% 16.65 16.65 16.45 0
Oct 09 2020 16.65 0.00 +0.00% 16.65 16.65 16.45 0
Oct 09 2020 16.65 0.18 1.09% 16.65 16.65 16.45 358,273
Oct 08 2020 16.47 0.07 0.43% 16.53 16.61 16.41 129,993
Oct 07 2020 16.40 -0.03 -0.18% 16.56 16.56 16.38 196,447
Oct 06 2020 16.43 0.00 +0.00% 16.49 16.57 16.37 0
Oct 06 2020 16.43 0.06 0.37% 16.49 16.57 16.37 234,601
Oct 05 2020 16.37 0.04 0.24% 16.49 16.49 16.14 105,054
Oct 02 2020 16.33 -0.23 -1.39% 16.46 16.53 16.22 177,964
Oct 01 2020 16.56 0.39 2.41% 16.36 16.59 16.27 223,103
Sep 30 2020 16.17 0.00 +0.00% 16.05 16.66 15.94 0
Sep 30 2020 16.17 0.25 1.57% 16.05 16.66 15.94 295,188
Sep 29 2020 15.92 0.67 4.39% 15.42 16.21 15.35 219,967
Sep 28 2020 15.25 0.05 0.33% 15.39 15.52 15.00 239,470
Sep 25 2020 15.20 1.06 7.5% 14.24 15.27 14.08 333,598
Sep 24 2020 14.14 0.07 0.5% 14.02 14.34 13.95 139,229
Sep 23 2020 14.07 -0.48 -3.3% 14.78 14.78 13.96 243,557
Sep 22 2020 14.55 0.45 3.19% 14.27 14.65 14.10 303,832
Sep 21 2020 14.10 0.00 +0.00% 14.60 14.60 13.71 0
Sep 21 2020 14.10 0.44 3.22% 14.60 14.60 13.71 231,743
Sep 18 2020 13.66 0.00 0.0% 13.66 13.66 13.66 0
Sep 17 2020 13.66 0.36 2.71% 13.21 13.88 13.20 389,434
Sep 16 2020 13.30 0.00 +0.00% 13.35 13.61 13.16 0
Sep 16 2020 13.30 -0.03 -0.23% 13.35 13.61 13.16 284,838
Sep 15 2020 13.33 0.07 0.53% 13.25 13.66 13.24 191,744
Sep 14 2020 13.26 -0.44 -3.21% 13.70 13.84 13.05 250,096
Sep 11 2020 13.70 0.26 1.93% 13.34 13.89 13.34 198,891
Sep 10 2020 13.44 -0.80 -5.62% 14.21 14.29 13.36 206,184
Sep 09 2020 14.24 0.01 0.07% 14.26 14.62 14.16 190,700
Sep 08 2020 14.23 0.00 +0.00% 14.51 14.67 13.90 0
Sep 08 2020 14.23 -0.57 -3.85% 14.51 14.67 13.90 271,003
Your Recent History
TSX
ABT
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.

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

P: V: D:20201204 18:21:50