ABDP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 01 2024 | 1,850.00 | -10.00 | -0.54% | 1,850.00 | 1,850.00 | 1,850.00 | 7,255 |
Feb 29 2024 | 1,860.00 | 30.00 | 1.64% | 1,850.00 | 1,860.00 | 1,850.00 | 29,533 |
Feb 28 2024 | 1,830.00 | -70.00 | -3.68% | 1,840.00 | 1,850.00 | 1,830.00 | 16,683 |
Feb 27 2024 | 1,900.00 | 20.00 | 1.06% | 1,830.00 | 1,900.00 | 1,830.00 | 51,378 |
Feb 26 2024 | 1,880.00 | 75.00 | 4.16% | 1,815.00 | 1,880.00 | 1,815.00 | 43,387 |
Feb 23 2024 | 1,805.00 | -15.00 | -0.82% | 1,815.00 | 1,815.00 | 1,805.00 | 5,731 |
Feb 22 2024 | 1,820.00 | -40.00 | -2.15% | 1,845.00 | 1,845.00 | 1,815.00 | 22,633 |
Feb 21 2024 | 1,860.00 | 5.00 | 0.27% | 1,855.00 | 1,860.00 | 1,845.00 | 10,559 |
Feb 20 2024 | 1,855.00 | 35.00 | 1.92% | 1,830.00 | 1,855.00 | 1,830.00 | 21,984 |
Feb 19 2024 | 1,820.00 | 45.00 | 2.54% | 1,775.00 | 1,825.00 | 1,770.00 | 40,731 |
Feb 16 2024 | 1,775.00 | -15.00 | -0.84% | 1,775.00 | 1,775.00 | 1,767.50 | 10,407 |
Feb 15 2024 | 1,790.00 | 35.00 | 1.99% | 1,775.00 | 1,790.00 | 1,775.00 | 5,544 |
Feb 14 2024 | 1,755.00 | 90.00 | 5.41% | 1,747.50 | 1,787.50 | 1,742.50 | 26,038 |
Feb 13 2024 | 1,665.00 | -100.00 | -5.67% | 1,752.50 | 1,752.50 | 1,665.00 | 20,210 |
Feb 12 2024 | 1,765.00 | 10.00 | 0.57% | 1,762.50 | 1,765.00 | 1,742.50 | 31,795 |
Feb 09 2024 | 1,755.00 | -12.50 | -0.71% | 1,770.00 | 1,770.00 | 1,755.00 | 32,228 |
Feb 08 2024 | 1,767.50 | -7.50 | -0.42% | 1,767.50 | 1,767.50 | 1,765.00 | 48,587 |
Feb 07 2024 | 1,775.00 | 5.00 | 0.28% | 1,780.00 | 1,780.00 | 1,767.50 | 25,577 |
Feb 06 2024 | 1,770.00 | -5.00 | -0.28% | 1,785.00 | 1,785.00 | 1,770.00 | 20,562 |
Feb 05 2024 | 1,775.00 | -10.00 | -0.56% | 1,787.50 | 1,787.50 | 1,775.00 | 49,369 |
Feb 02 2024 | 1,785.00 | 15.00 | 0.85% | 1,782.50 | 1,795.00 | 1,782.50 | 11,281 |
Feb 01 2024 | 1,770.00 | -5.00 | -0.28% | 1,762.50 | 1,782.50 | 1,762.50 | 29,952 |
Jan 31 2024 | 1,775.00 | 20.00 | 1.14% | 1,725.00 | 1,775.00 | 1,697.50 | 63,399 |
Jan 30 2024 | 1,755.00 | 35.00 | 2.03% | 1,725.00 | 1,755.00 | 1,725.00 | 18,992 |
Jan 29 2024 | 1,720.00 | 10.00 | 0.58% | 1,690.00 | 1,725.00 | 1,690.00 | 12,180 |
Jan 26 2024 | 1,710.00 | 15.00 | 0.88% | 1,687.50 | 1,710.00 | 1,687.50 | 16,157 |
Jan 25 2024 | 1,695.00 | -5.00 | -0.29% | 1,720.00 | 1,720.00 | 1,685.00 | 17,311 |
Jan 24 2024 | 1,700.00 | 0.00 | 0.00% | 1,710.00 | 1,730.00 | 1,700.00 | 106,303 |
Jan 23 2024 | 1,700.00 | 35.00 | 2.10% | 1,650.00 | 1,700.00 | 1,650.00 | 44,657 |
Jan 22 2024 | 1,665.00 | -5.00 | -0.30% | 1,675.00 | 1,675.00 | 1,655.00 | 24,051 |
Jan 19 2024 | 1,670.00 | -5.00 | -0.30% | 1,675.00 | 1,675.00 | 1,670.00 | 43,867 |
Jan 18 2024 | 1,675.00 | 35.00 | 2.13% | 1,680.00 | 1,680.00 | 1,675.00 | 64,962 |
Jan 17 2024 | 1,640.00 | -40.00 | -2.38% | 1,680.00 | 1,680.00 | 1,640.00 | 19,133 |
Jan 16 2024 | 1,680.00 | 10.00 | 0.60% | 1,660.00 | 1,680.00 | 1,660.00 | 13,406 |
Jan 15 2024 | 1,670.00 | 20.00 | 1.21% | 1,630.00 | 1,670.00 | 1,630.00 | 11,858 |
Jan 12 2024 | 1,650.00 | 30.00 | 1.85% | 1,622.50 | 1,650.00 | 1,617.50 | 18,640 |
Jan 11 2024 | 1,620.00 | -80.00 | -4.71% | 1,700.00 | 1,700.00 | 1,612.50 | 57,377 |
Jan 10 2024 | 1,700.00 | -10.00 | -0.58% | 1,710.00 | 1,710.00 | 1,700.00 | 11,247 |
Jan 09 2024 | 1,710.00 | -10.00 | -0.58% | 1,717.50 | 1,717.50 | 1,710.00 | 5,664 |
Jan 08 2024 | 1,720.00 | -20.00 | -1.15% | 1,735.00 | 1,735.00 | 1,717.50 | 7,703 |
Jan 05 2024 | 1,740.00 | -15.00 | -0.85% | 1,747.50 | 1,750.00 | 1,735.00 | 10,301 |
Jan 04 2024 | 1,755.00 | 0.00 | 0.00% | 1,737.50 | 1,755.00 | 1,737.50 | 120,748 |
Jan 03 2024 | 1,755.00 | 5.00 | 0.29% | 1,747.50 | 1,755.00 | 1,737.50 | 10,649 |
Jan 02 2024 | 1,750.00 | -20.00 | -1.13% | 1,770.00 | 1,770.00 | 1,747.50 | 16,837 |
Dec 29 2023 | 1,770.00 | -10.00 | -0.56% | 1,770.00 | 1,770.00 | 1,770.00 | 1,964 |