Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ABSSF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0 |
| May 30 2024 | 4.15 | -0.16 | -3.71% | 4.15 | 4.15 | 4.15 | 100 |
| May 29 2024 | 4.31 | 0.00 | 0.00% | 4.31 | 4.31 | 4.31 | 0 |
| May 28 2024 | 4.31 | 0.00 | 0.00% | 4.31 | 4.31 | 4.31 | 0 |
| May 24 2024 | 4.31 | 0.03 | 0.70% | 4.31 | 4.31 | 4.31 | 100 |
| May 23 2024 | 4.28 | 0.00 | 0.00% | 4.28 | 4.28 | 4.28 | 0 |
| May 22 2024 | 4.28 | 0.08 | 1.95% | 4.28 | 4.28 | 4.28 | 113 |
| May 21 2024 | 4.1983 | 0.00 | 0.00% | 4.1983 | 4.1983 | 4.1983 | 0 |
| May 20 2024 | 4.1983 | 0.00 | 0.00% | 4.1983 | 4.1983 | 4.1983 | 0 |
| May 17 2024 | 4.1983 | -0.15 | -3.49% | 4.1983 | 4.1983 | 4.1983 | 323 |
| May 16 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 0 |
| May 15 2024 | 4.35 | -0.07 | -1.65% | 4.35 | 4.35 | 4.35 | 675 |
| May 14 2024 | 4.4232 | 0.00 | 0.00% | 4.4232 | 4.4232 | 4.4232 | 0 |
| May 13 2024 | 4.4232 | 0.17 | 3.95% | 4.4232 | 4.4232 | 4.4232 | 250 |
| May 10 2024 | 4.255 | 0.56 | 15.00% | 4.255 | 4.255 | 4.255 | 400 |
| May 09 2024 | 3.70 | -0.45 | -10.84% | 3.70 | 3.70 | 3.70 | 2,225 |
| May 08 2024 | 4.15 | -0.15 | -3.49% | 4.15 | 4.15 | 4.15 | 1,200 |
| May 07 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 0 |
| May 06 2024 | 4.30 | 0.09 | 2.14% | 4.305 | 4.3085 | 4.30 | 700 |
| May 03 2024 | 4.21 | -0.04 | -0.82% | 3.84 | 4.27 | 3.84 | 4,094 |
| May 02 2024 | 4.245 | 0.00 | 0.00% | 4.245 | 4.245 | 4.245 | 0 |
| May 01 2024 | 4.245 | 0.00 | 0.00% | 4.245 | 4.245 | 4.245 | 0 |
| Apr 30 2024 | 4.245 | -0.11 | -2.41% | 4.31 | 4.31 | 4.245 | 4,531 |
| Apr 29 2024 | 4.35 | 0.20 | 4.82% | 4.197 | 4.40 | 4.197 | 2,024 |
| Apr 26 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0 |
| Apr 25 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0 |
| Apr 24 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0 |
| Apr 23 2024 | 4.15 | 0.02 | 0.51% | 4.15 | 4.15 | 4.15 | 420 |
| Apr 22 2024 | 4.1288 | 0.15 | 3.74% | 4.1288 | 4.1288 | 4.1288 | 250 |
| Apr 19 2024 | 3.98 | 0.00 | 0.00% | 3.98 | 3.98 | 3.98 | 0 |
| Apr 18 2024 | 3.98 | 0.09 | 2.18% | 3.98 | 3.98 | 3.98 | 300 |
| Apr 17 2024 | 3.895 | 0.00 | 0.00% | 3.895 | 3.895 | 3.895 | 0 |
| Apr 16 2024 | 3.895 | 0.12 | 3.04% | 3.896 | 3.91 | 3.895 | 3,912 |
| Apr 15 2024 | 3.78 | 0.00 | -0.11% | 3.78 | 3.78 | 3.78 | 510 |
| Apr 12 2024 | 3.784 | -0.09 | -2.35% | 3.773 | 3.784 | 3.773 | 2,000 |
| Apr 11 2024 | 3.875 | 0.00 | 0.00% | 3.875 | 3.875 | 3.875 | 0 |
| Apr 10 2024 | 3.875 | 0.02 | 0.39% | 3.87 | 3.875 | 3.87 | 1,164 |
| Apr 09 2024 | 3.86 | 0.00 | 0.00% | 3.86 | 3.86 | 3.86 | 0 |
| Apr 08 2024 | 3.86 | 0.00 | 0.00% | 3.86 | 3.86 | 3.86 | 0 |
| Apr 05 2024 | 3.86 | 0.00 | 0.00% | 3.868 | 3.868 | 3.86 | 1,300 |
| Apr 04 2024 | 3.86 | 0.00 | 0.00% | 3.86 | 3.86 | 3.86 | 0 |
| Apr 03 2024 | 3.86 | 0.00 | 0.00% | 3.86 | 3.86 | 3.86 | 0 |
| Apr 02 2024 | 3.86 | -0.30 | -7.12% | 3.86 | 3.86 | 3.86 | 200 |
| Apr 01 2024 | 4.156 | -0.39 | -8.66% | 4.26 | 4.26 | 4.156 | 3,151 |
| Mar 28 2024 | 4.55 | 0.00 | 0.00% | 4.49 | 4.55 | 4.45 | 780 |
| Mar 27 2024 | 4.55 | 0.15 | 3.41% | 4.55 | 4.55 | 4.55 | 505 |
| Mar 26 2024 | 4.40 | -0.15 | -3.30% | 4.40 | 4.40 | 4.40 | 100 |
| Mar 25 2024 | 4.55 | 0.14 | 3.14% | 4.55 | 4.55 | 4.55 | 250 |
| Mar 22 2024 | 4.4113 | 0.01 | 0.28% | 4.302 | 4.4113 | 4.302 | 8,999 |
| Mar 21 2024 | 4.399 | -0.15 | -3.32% | 4.48 | 4.48 | 4.36 | 3,180 |
| Mar 20 2024 | 4.55 | 0.00 | 0.00% | 4.55 | 4.55 | 4.55 | 3,000 |
| Mar 19 2024 | 4.55 | 0.26 | 6.06% | 4.29 | 4.56 | 4.29 | 1,310 |
| Mar 18 2024 | 4.29 | 0.34 | 8.61% | 3.9347 | 4.29 | 3.9347 | 10,561 |
| Mar 15 2024 | 3.95 | 0.06 | 1.54% | 3.95 | 3.95 | 3.95 | 572 |
| Mar 14 2024 | 3.89 | 0.00 | 0.00% | 3.89 | 3.89 | 3.89 | 0 |
| Mar 13 2024 | 3.89 | 0.00 | 0.00% | 3.89 | 3.89 | 3.89 | 0 |
| Mar 12 2024 | 3.89 | 0.04 | 1.04% | 3.83 | 3.89 | 3.83 | 8,598 |
| Mar 11 2024 | 3.85 | -0.04 | -1.03% | 3.85 | 3.85 | 3.85 | 300 |
| Mar 08 2024 | 3.89 | 0.00 | 0.00% | 3.89 | 3.89 | 3.89 | 0 |
| Mar 07 2024 | 3.89 | 0.03 | 0.78% | 3.85 | 3.90 | 3.85 | 3,154 |
| Mar 06 2024 | 3.86 | 0.01 | 0.26% | 3.82 | 3.86 | 3.81 | 9,322 |
| Mar 05 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
| Mar 04 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
