Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ABCH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 16.2146 | 1.11 | 7.34% | 16.2146 | 16.2146 | 15.10 | 10 |
| Jul 15 2024 | 15.1062 | 0.29 | 1.98% | 15.001 | 15.1062 | 15.001 | 100 |
| Jul 12 2024 | 14.8122 | 0.29 | 2.01% | 14.8122 | 14.8122 | 13.6748 | 0 |
| Jul 11 2024 | 14.5199 | -0.10 | -0.68% | 14.5476 | 14.5476 | 13.4302 | 25 |
| Jul 10 2024 | 14.6196 | 0.27 | 1.85% | 13.5076 | 14.6196 | 13.21 | 137 |
| Jul 09 2024 | 14.3538 | 1.10 | 8.28% | 14.3538 | 14.3538 | 13.20 | 100 |
| Jul 08 2024 | 13.2563 | 0.99 | 8.06% | 13.2563 | 13.2563 | 12.2645 | 136 |
| Jul 05 2024 | 12.2671 | -2.98 | -19.52% | 11.6527 | 12.2671 | 11.3522 | 992 |
| Jul 04 2024 | 15.243 | -0.59 | -3.73% | 14.1215 | 15.243 | 13.50 | 250 |
| Jul 03 2024 | 15.833 | -0.63 | -3.83% | 15.914 | 15.914 | 14.7931 | 22 |
| Jul 02 2024 | 16.464 | -0.03 | -0.21% | 15.332 | 16.464 | 15.0631 | 35 |
| Jul 01 2024 | 16.4984 | -0.54 | -3.18% | 16.5078 | 16.5078 | 15.3738 | 152 |
| Jun 28 2024 | 17.04 | 1.23 | 7.75% | 16.6219 | 17.04 | 15.5703 | 1 |
| Jun 27 2024 | 15.8139 | -0.18 | -1.15% | 15.8139 | 15.8139 | 14.75 | 2 |
| Jun 26 2024 | 15.9982 | 1.08 | 7.22% | 15.9986 | 15.9986 | 15.2759 | 35 |
| Jun 25 2024 | 14.9209 | -0.22 | -1.45% | 14.9209 | 14.9209 | 14.9209 | 1 |
| Jun 24 2024 | 15.1399 | -1.47 | -8.83% | 14.6848 | 15.7818 | 14.2314 | 150 |
| Jun 21 2024 | 16.607 | -0.26 | -1.54% | 16.607 | 16.607 | 15.5206 | 0 |
| Jun 20 2024 | 16.8666 | 0.03 | 0.18% | 16.7769 | 16.9923 | 15.4254 | 158 |
| Jun 19 2024 | 16.836 | 1.71 | 11.28% | 16.836 | 16.836 | 15.48 | 2 |
| Jun 18 2024 | 15.1289 | -2.66 | -14.95% | 16.20 | 16.20 | 15.1289 | 839 |
| Jun 17 2024 | 17.7889 | -0.68 | -3.68% | 17.7716 | 17.8053 | 16.2354 | 152 |
| Jun 14 2024 | 18.4691 | -0.42 | -2.21% | 17.351 | 18.5517 | 17.00 | 257 |
| Jun 13 2024 | 18.8859 | -0.72 | -3.68% | 18.8859 | 18.8859 | 17.4795 | 3 |
| Jun 12 2024 | 19.6079 | 0.37 | 1.92% | 17.6525 | 19.6079 | 17.62 | 176 |
| Jun 11 2024 | 19.238 | -0.64 | -3.20% | 17.8536 | 19.238 | 17.8536 | 0 |
| Jun 10 2024 | 19.8741 | -1.83 | -8.41% | 18.42 | 19.8741 | 18.42 | 103 |
| Jun 07 2024 | 21.70 | 0.70 | 3.33% | 19.9575 | 21.70 | 19.9575 | 497 |
| Jun 06 2024 | 21.00 | 0.38 | 1.84% | 19.2876 | 21.00 | 19.2876 | 100 |
| Jun 05 2024 | 20.62 | 0.99 | 5.06% | 20.62 | 20.62 | 18.9577 | 0 |
| Jun 04 2024 | 19.627 | -0.23 | -1.13% | 19.627 | 19.627 | 18.0136 | 100 |
| Jun 03 2024 | 19.852 | 0.13 | 0.65% | 19.852 | 19.852 | 18.2951 | 7 |
| May 31 2024 | 19.7235 | 0.02 | 0.12% | 18.1222 | 19.7235 | 18.00 | 88 |
| May 30 2024 | 19.6998 | -0.26 | -1.31% | 19.6998 | 19.6998 | 18.2028 | 545 |
| May 29 2024 | 19.9603 | 0.21 | 1.08% | 19.9603 | 19.9603 | 18.3797 | 0 |
| May 28 2024 | 19.7461 | -0.78 | -3.79% | 18.1951 | 19.8493 | 18.0701 | 10,981 |
| May 27 2024 | 20.5232 | -0.43 | -2.06% | 20.5232 | 20.5232 | 18.9167 | 3 |
| May 24 2024 | 20.954 | -0.26 | -1.23% | 18.9883 | 20.954 | 18.9883 | 308 |
| May 23 2024 | 21.2146 | 0.01 | 0.04% | 20.0068 | 21.6696 | 19.10 | 300 |
| May 22 2024 | 21.2051 | 0.63 | 3.06% | 20.0041 | 21.7481 | 19.5757 | 1,336 |
| May 21 2024 | 20.5746 | -0.42 | -1.98% | 20.2679 | 20.5746 | 20.2679 | 208 |
| May 20 2024 | 20.99 | 0.93 | 4.65% | 18.5421 | 20.99 | 18.5421 | 3 |
| May 17 2024 | 20.0567 | 0.66 | 3.41% | 17.6117 | 20.06 | 17.6117 | 1,583 |
| May 16 2024 | 19.396 | 0.45 | 2.37% | 19.396 | 19.396 | 17.40 | 15 |
| May 15 2024 | 18.9473 | 0.49 | 2.65% | 18.301 | 19.1583 | 16.80 | 1,676 |
| May 14 2024 | 18.4586 | -0.41 | -2.17% | 17.118 | 18.4586 | 17.00 | 62 |
| May 13 2024 | 18.8671 | -0.59 | -3.03% | 18.4634 | 18.8671 | 17.184 | 6 |
| May 10 2024 | 19.4569 | 0.22 | 1.13% | 19.4569 | 19.4569 | 18.0429 | 0 |
| May 09 2024 | 19.2399 | 0.89 | 4.86% | 18.0916 | 19.2399 | 18.0916 | 0 |
| May 08 2024 | 18.348 | -2.10 | -10.25% | 18.3977 | 18.3977 | 18.3272 | 536 |
| May 07 2024 | 20.444 | 1.71 | 9.11% | 20.061 | 20.444 | 18.6908 | 1,175 |
| May 06 2024 | 18.7364 | 0.13 | 0.70% | 19.10 | 19.10 | 18.7364 | 558 |
| May 03 2024 | 18.607 | 0.38 | 2.06% | 17.2799 | 18.7091 | 17.2506 | 27 |
| May 02 2024 | 18.2308 | -0.48 | -2.57% | 17.6894 | 18.2308 | 16.1595 | 1,020 |
| Apr 30 2024 | 18.7109 | 0.85 | 4.79% | 19.788 | 19.788 | 17.3326 | 25 |
| Apr 29 2024 | 17.8562 | -2.83 | -13.68% | 18.1427 | 18.1427 | 17.8562 | 80 |
| Apr 26 2024 | 20.6862 | 0.20 | 0.96% | 18.8595 | 20.6862 | 18.8595 | 43 |
| Apr 25 2024 | 20.4885 | -1.17 | -5.42% | 19.1058 | 20.4885 | 18.9433 | 136 |
| Apr 24 2024 | 21.6625 | -0.04 | -0.19% | 20.2487 | 21.6625 | 20.2487 | 3 |
| Apr 23 2024 | 21.7042 | 1.17 | 5.69% | 21.85 | 21.85 | 20.3677 | 1,109 |
| Apr 22 2024 | 20.5356 | -0.03 | -0.15% | 20.4541 | 20.552 | 20.4246 | 184 |
| Apr 19 2024 | 20.5673 | 0.57 | 2.84% | 20.8219 | 20.8219 | 19.20 | 3,934 |
| Apr 18 2024 | 20.00 | 0.29 | 1.48% | 18.4417 | 20.00 | 18.4417 | 1,642 |
