Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ABG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27 2025 | 1.135 | 0.01 | 0.44% | 1.135 | 1.14 | 1.125 | 302,876 |
| Mar 26 2025 | 1.13 | 0.00 | 0.44% | 1.125 | 1.14 | 1.125 | 865,996 |
| Mar 25 2025 | 1.125 | 0.01 | 1.35% | 1.115 | 1.14 | 1.11 | 677,156 |
| Mar 24 2025 | 1.11 | -0.01 | -0.45% | 1.12 | 1.13 | 1.105 | 411,193 |
| Mar 21 2025 | 1.115 | -0.01 | -0.45% | 1.11 | 1.135 | 1.11 | 1,309,199 |
| Mar 20 2025 | 1.12 | 0.02 | 1.36% | 1.12 | 1.13 | 1.11 | 401,527 |
| Mar 19 2025 | 1.105 | -0.01 | -1.12% | 1.11 | 1.115 | 1.10 | 501,727 |
| Mar 18 2025 | 1.1175 | 0.01 | 0.68% | 1.11 | 1.13 | 1.11 | 475,849 |
| Mar 17 2025 | 1.11 | -0.01 | -0.45% | 1.12 | 1.12 | 1.105 | 511,532 |
| Mar 14 2025 | 1.115 | 0.00 | 0.45% | 1.105 | 1.12 | 1.095 | 486,419 |
| Mar 13 2025 | 1.11 | -0.01 | -0.89% | 1.155 | 1.155 | 1.105 | 544,256 |
| Mar 12 2025 | 1.12 | 0.00 | 0.00% | 1.115 | 1.145 | 1.115 | 991,545 |
| Mar 11 2025 | 1.12 | -0.02 | -1.75% | 1.13 | 1.13 | 1.105 | 598,732 |
| Mar 10 2025 | 1.14 | 0.01 | 1.33% | 1.13 | 1.145 | 1.125 | 369,523 |
| Mar 07 2025 | 1.125 | -0.03 | -2.17% | 1.14 | 1.14 | 1.12 | 453,030 |
| Mar 06 2025 | 1.15 | 0.01 | 0.88% | 1.15 | 1.1525 | 1.13 | 683,128 |
| Mar 05 2025 | 1.14 | -0.02 | -1.30% | 1.15 | 1.15 | 1.105 | 1,296,635 |
| Mar 04 2025 | 1.155 | -0.02 | -1.70% | 1.19 | 1.19 | 1.15 | 261,280 |
| Mar 03 2025 | 1.175 | 0.02 | 1.29% | 1.17 | 1.175 | 1.16 | 485,055 |
| Feb 28 2025 | 1.16 | -0.02 | -1.69% | 1.17 | 1.18 | 1.16 | 733,390 |
| Feb 27 2025 | 1.18 | -0.01 | -0.84% | 1.18 | 1.20 | 1.175 | 389,874 |
| Feb 26 2025 | 1.19 | 0.00 | 0.00% | 1.18 | 1.1925 | 1.17 | 344,926 |
| Feb 25 2025 | 1.19 | 0.00 | 0.00% | 1.175 | 1.195 | 1.175 | 575,661 |
| Feb 24 2025 | 1.19 | -0.02 | -1.65% | 1.21 | 1.21 | 1.17 | 852,412 |
| Feb 21 2025 | 1.21 | 0.01 | 0.83% | 1.21 | 1.2175 | 1.205 | 2,338,570 |
| Feb 20 2025 | 1.20 | 0.00 | 0.00% | 1.19 | 1.21 | 1.185 | 759,005 |
| Feb 19 2025 | 1.20 | -0.01 | -0.83% | 1.20 | 1.205 | 1.187 | 388,457 |
| Feb 18 2025 | 1.21 | -0.01 | -0.41% | 1.215 | 1.23 | 1.2025 | 234,906 |
| Feb 17 2025 | 1.215 | 0.01 | 0.66% | 1.21 | 1.22 | 1.205 | 354,164 |
| Feb 14 2025 | 1.207 | 0.02 | 1.86% | 1.18 | 1.21 | 1.18 | 650,587 |
| Feb 13 2025 | 1.185 | 0.01 | 0.85% | 1.18 | 1.185 | 1.17 | 647,168 |
| Feb 12 2025 | 1.175 | 0.01 | 0.43% | 1.18 | 1.18 | 1.16 | 688,100 |
| Feb 11 2025 | 1.17 | 0.00 | 0.43% | 1.175 | 1.175 | 1.155 | 346,391 |
| Feb 10 2025 | 1.165 | -0.01 | -0.85% | 1.16 | 1.18 | 1.16 | 303,907 |
| Feb 07 2025 | 1.175 | 0.01 | 0.86% | 1.17 | 1.175 | 1.165 | 436,863 |
| Feb 06 2025 | 1.165 | 0.01 | 0.43% | 1.165 | 1.1775 | 1.16 | 371,497 |
| Feb 05 2025 | 1.16 | 0.01 | 1.09% | 1.135 | 1.16 | 1.135 | 688,148 |
| Feb 04 2025 | 1.1475 | -0.01 | -0.65% | 1.18 | 1.18 | 1.13 | 708,051 |
| Feb 03 2025 | 1.155 | -0.02 | -1.28% | 1.175 | 1.1775 | 1.15 | 558,111 |
| Jan 31 2025 | 1.17 | -0.01 | -0.85% | 1.18 | 1.18 | 1.1525 | 1,304,368 |
| Jan 30 2025 | 1.18 | 0.01 | 0.85% | 1.18 | 1.185 | 1.155 | 517,779 |
| Jan 29 2025 | 1.17 | -0.01 | -0.43% | 1.16 | 1.175 | 1.16 | 427,887 |
| Jan 28 2025 | 1.175 | 0.04 | 3.07% | 1.14 | 1.18 | 1.14 | 419,971 |
| Jan 24 2025 | 1.14 | -0.01 | -0.44% | 1.135 | 1.15 | 1.135 | 282,772 |
| Jan 23 2025 | 1.145 | -0.02 | -1.72% | 1.16 | 1.16 | 1.13 | 520,810 |
| Jan 22 2025 | 1.165 | 0.00 | 0.00% | 1.175 | 1.1775 | 1.155 | 420,798 |
| Jan 21 2025 | 1.165 | 0.03 | 2.19% | 1.15 | 1.18 | 1.15 | 614,699 |
| Jan 20 2025 | 1.14 | -0.03 | -2.15% | 1.16 | 1.165 | 1.14 | 385,462 |
| Jan 17 2025 | 1.165 | 0.02 | 1.75% | 1.15 | 1.17 | 1.145 | 493,162 |
| Jan 16 2025 | 1.145 | 0.02 | 1.78% | 1.13 | 1.16 | 1.13 | 510,747 |
| Jan 15 2025 | 1.125 | 0.02 | 2.27% | 1.115 | 1.1375 | 1.105 | 296,519 |
| Jan 14 2025 | 1.10 | 0.07 | 6.28% | 1.09 | 1.11 | 1.085 | 519,429 |
| Jan 13 2025 | 1.035 | -0.10 | -8.41% | 1.11 | 1.115 | 1.035 | 581,607 |
| Jan 10 2025 | 1.13 | 0.02 | 1.80% | 1.105 | 1.135 | 1.105 | 405,791 |
| Jan 09 2025 | 1.11 | -0.02 | -1.77% | 1.14 | 1.14 | 1.105 | 461,192 |
| Jan 08 2025 | 1.13 | -0.01 | -0.88% | 1.16 | 1.16 | 1.13 | 566,432 |
| Jan 07 2025 | 1.14 | 0.00 | 0.00% | 1.15 | 1.155 | 1.14 | 187,225 |
| Jan 06 2025 | 1.14 | 0.00 | 0.00% | 1.15 | 1.16 | 1.14 | 214,959 |
| Jan 03 2025 | 1.14 | 0.01 | 0.88% | 1.11 | 1.145 | 1.11 | 366,520 |
| Jan 02 2025 | 1.13 | 0.03 | 2.73% | 1.105 | 1.13 | 1.105 | 433,350 |
| Dec 30 2024 | 1.10 | -0.05 | -4.35% | 1.1525 | 1.155 | 1.10 | 409,684 |
| Dec 30 2024 | 1.15 | -0.04 | -2.95% | 1.165 | 1.165 | 1.14 | 331,916 |
