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 | 15.20 | 0.30 | 2.03% | 14.8029 | 15.3484 | 14.8029 | 620 |
| Jul 15 2024 | 14.8973 | 1.26 | 9.22% | 15.1594 | 15.1594 | 14.8973 | 1,152 |
| Jul 12 2024 | 13.64 | 0.14 | 1.01% | 13.7628 | 13.7628 | 13.64 | 293 |
| Jul 11 2024 | 13.5042 | 0.05 | 0.40% | 13.4952 | 13.5042 | 13.4952 | 90 |
| Jul 10 2024 | 13.45 | 0.41 | 3.12% | 13.465 | 13.465 | 13.45 | 155 |
| Jul 09 2024 | 13.0431 | 0.07 | 0.52% | 13.3708 | 13.3708 | 13.0431 | 663 |
| Jul 08 2024 | 12.9756 | 0.23 | 1.78% | 12.6529 | 12.9756 | 12.6529 | 280 |
| Jul 05 2024 | 12.7486 | -0.70 | -5.18% | 12.2341 | 12.7789 | 11.5119 | 2,912 |
| Jul 04 2024 | 13.4457 | -1.31 | -8.87% | 13.5038 | 13.5038 | 13.4457 | 280 |
| Jul 03 2024 | 14.7537 | -0.78 | -5.03% | 15.0024 | 15.0024 | 14.7537 | 590 |
| Jul 02 2024 | 15.5358 | 0.00 | 0.00% | 15.5358 | 15.5358 | 15.5358 | 0 |
| Jul 01 2024 | 15.5358 | -0.26 | -1.67% | 15.5358 | 15.5358 | 15.5358 | 7 |
| Jun 28 2024 | 15.80 | 0.56 | 3.69% | 15.80 | 15.80 | 15.80 | 314 |
| Jun 27 2024 | 15.238 | 0.27 | 1.80% | 14.8277 | 15.2734 | 14.8277 | 157 |
| Jun 26 2024 | 14.9685 | -0.61 | -3.95% | 15.1435 | 15.1435 | 14.9685 | 260 |
| Jun 25 2024 | 15.5833 | 1.82 | 13.26% | 15.0101 | 15.5833 | 14.9776 | 300 |
| Jun 24 2024 | 13.7594 | -1.28 | -8.50% | 13.5452 | 14.0409 | 13.5452 | 1,633 |
| Jun 21 2024 | 15.0371 | -0.30 | -1.94% | 15.5441 | 15.5441 | 15.0371 | 120 |
| Jun 20 2024 | 15.3351 | 0.04 | 0.24% | 15.77 | 15.77 | 15.3121 | 502 |
| Jun 19 2024 | 15.2991 | 0.22 | 1.47% | 15.7146 | 15.7146 | 15.2991 | 128 |
| Jun 18 2024 | 15.0782 | -1.41 | -8.55% | 15.70 | 15.70 | 15.0782 | 616 |
| Jun 17 2024 | 16.4887 | 0.01 | 0.07% | 16.4753 | 16.4887 | 16.4753 | 650 |
| Jun 14 2024 | 16.4774 | -0.74 | -4.33% | 17.3871 | 17.3871 | 16.4774 | 843 |
| Jun 13 2024 | 17.2223 | -1.04 | -5.71% | 17.6049 | 17.6049 | 17.2223 | 12,100 |
| Jun 12 2024 | 18.2659 | 0.70 | 4.00% | 17.7469 | 18.2659 | 17.7469 | 150 |
| Jun 11 2024 | 17.5641 | -1.12 | -5.98% | 17.66 | 17.66 | 17.4045 | 539 |
| Jun 10 2024 | 18.6807 | -0.42 | -2.18% | 18.7576 | 18.7576 | 18.6807 | 109 |
| Jun 07 2024 | 19.0964 | -0.22 | -1.14% | 20.0141 | 20.1852 | 19.0964 | 255 |
| Jun 06 2024 | 19.3159 | 0.48 | 2.55% | 19.3159 | 19.3159 | 19.3159 | 75 |
| Jun 05 2024 | 18.8352 | 0.61 | 3.37% | 18.8352 | 18.8352 | 18.8352 | 18 |
| Jun 04 2024 | 18.2207 | -0.17 | -0.94% | 18.3187 | 18.3187 | 18.2207 | 38 |
| Jun 03 2024 | 18.3937 | 0.50 | 2.79% | 17.9596 | 18.3937 | 17.9596 | 512 |
| May 31 2024 | 17.8943 | -0.34 | -1.86% | 18.1904 | 18.1904 | 17.8943 | 503 |
| May 30 2024 | 18.2338 | -0.07 | -0.37% | 18.2338 | 18.2338 | 18.2338 | 180 |
| May 29 2024 | 18.3019 | -0.91 | -4.72% | 18.5844 | 18.5844 | 18.3019 | 915 |
| May 28 2024 | 19.2092 | 0.00 | 0.00% | 19.2092 | 19.2092 | 19.2092 | 0 |
| May 27 2024 | 19.2092 | 0.00 | 0.00% | 19.2092 | 19.2092 | 19.2092 | 0 |
| May 24 2024 | 19.2092 | 0.00 | 0.00% | 19.2092 | 19.2092 | 19.2092 | 0 |
| May 23 2024 | 19.2092 | -0.79 | -3.95% | 20.1396 | 20.1396 | 19.2092 | 30 |
| May 22 2024 | 20.00 | -0.43 | -2.12% | 19.9549 | 20.00 | 19.9549 | 1,250 |
| May 21 2024 | 20.4342 | 1.45 | 7.65% | 20.3971 | 20.6487 | 20.3759 | 876 |
| May 20 2024 | 18.9829 | 0.54 | 2.90% | 18.8989 | 19.2859 | 18.8989 | 1,077 |
| May 17 2024 | 18.4479 | 0.98 | 5.60% | 18.3721 | 18.4819 | 18.3721 | 400 |
| May 16 2024 | 17.4694 | -0.36 | -2.01% | 17.8888 | 17.908 | 17.4694 | 3,225 |
| May 15 2024 | 17.8276 | 0.83 | 4.90% | 16.9751 | 17.8276 | 16.9751 | 3,663 |
| May 14 2024 | 16.9947 | -0.93 | -5.21% | 16.9947 | 16.9947 | 16.9947 | 20 |
| May 13 2024 | 17.9281 | 0.00 | 0.00% | 17.9281 | 17.9281 | 17.9281 | 0 |
| May 10 2024 | 17.9281 | 0.06 | 0.31% | 17.9281 | 17.9281 | 17.9281 | 10 |
| May 09 2024 | 17.8721 | 0.00 | 0.00% | 17.8721 | 17.8721 | 17.8721 | 0 |
| May 08 2024 | 17.8721 | -1.19 | -6.24% | 18.2599 | 18.2599 | 17.8721 | 5,100 |
| May 07 2024 | 19.0611 | 0.06 | 0.33% | 19.0611 | 19.0611 | 19.0611 | 119 |
| May 06 2024 | 18.9989 | 1.18 | 6.59% | 18.8235 | 18.9989 | 18.8235 | 53 |
| May 03 2024 | 17.8238 | 0.84 | 4.92% | 17.2727 | 17.8238 | 17.2727 | 760 |
| May 02 2024 | 16.9879 | -0.12 | -0.68% | 16.5702 | 16.9879 | 16.5218 | 155 |
| Apr 30 2024 | 17.1035 | -1.30 | -7.05% | 18.4768 | 18.4768 | 17.1035 | 234 |
| Apr 29 2024 | 18.40 | -0.60 | -3.16% | 18.2921 | 18.40 | 18.0616 | 286 |
| Apr 26 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 0 |
| Apr 25 2024 | 19.00 | -1.06 | -5.28% | 19.00 | 19.00 | 19.00 | 500 |
| Apr 24 2024 | 20.06 | -0.16 | -0.81% | 20.3152 | 20.3594 | 20.06 | 160 |
| Apr 23 2024 | 20.2231 | -0.46 | -2.22% | 20.40 | 20.5098 | 20.2231 | 713 |
| Apr 22 2024 | 20.6832 | 1.60 | 8.37% | 20.4646 | 20.6832 | 20.3599 | 1,275 |
| Apr 19 2024 | 19.085 | -0.17 | -0.86% | 19.4379 | 19.4379 | 19.085 | 381 |
| Apr 18 2024 | 19.2511 | 1.34 | 7.46% | 19.2279 | 19.6399 | 19.0688 | 3,692 |
