ABEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	35.99	36.15	35.96	36.15	36.15	0.64%	15,468
Dec 16, 2025	36.07	36.10	35.92	35.92	35.92	-1.02%	9,561
Dec 15, 2025	36.31	36.31	36.14	36.29	36.29	0.30%	14,573
Dec 12, 2025	36.34	36.34	36.08	36.18	36.18	-0.14%	7,941
Dec 11, 2025	36.13	36.30	36.13	36.23	36.23	1.20%	17,996
Dec 10, 2025	35.73	35.80	35.66	35.80	35.80	0.25%	4,693
Dec 9, 2025	35.80	35.88	35.71	35.71	35.71	0.22%	16,948
Dec 8, 2025	35.75	35.76	35.63	35.63	35.63	-1.32%	17,687
Dec 5, 2025	36.20	36.25	36.11	36.11	36.11	-0.09%	2,172
Dec 4, 2025	36.15	36.18	36.11	36.14	36.14	0.17%	3,284
Dec 3, 2025	36.22	36.27	36.07	36.08	36.08	0.09%	63,795
Dec 2, 2025	36.08	36.10	35.92	36.05	36.05	-0.70%	3,265
Dec 1, 2025	36.50	36.50	36.30	36.30	36.30	-0.58%	8,924
Nov 28, 2025	36.45	36.55	36.45	36.51	36.51	0.42%	4,418
Nov 26, 2025	36.07	36.41	36.07	36.36	36.36	0.82%	14,814
Nov 25, 2025	36.04	36.12	35.99	36.06	36.06	0.60%	6,545
Nov 24, 2025	35.73	35.85	35.73	35.85	35.85	0.74%	1,831
Nov 21, 2025	35.33	35.71	35.33	35.59	35.59	1.07%	3,848
Nov 20, 2025	35.61	35.61	35.21	35.21	35.21	-0.70%	1,990
Nov 19, 2025	35.43	35.46	35.31	35.46	35.46	-0.06%	4,479
Nov 18, 2025	35.37	35.53	35.37	35.48	35.48	0.60%	1,373
Nov 17, 2025	35.53	35.53	35.22	35.27	35.27	-0.93%	5,742
Nov 14, 2025	35.44	35.67	35.44	35.60	35.60	-0.31%	17,301
Nov 13, 2025	35.79	35.84	35.68	35.71	35.71	-0.17%	8,032
Nov 12, 2025	35.53	35.81	35.53	35.77	35.77	0.99%	3,314
Nov 11, 2025	35.27	35.45	35.27	35.42	35.42	0.53%	3,962
Nov 10, 2025	35.05	35.27	35.03	35.23	35.23	0.54%	20,975
Nov 7, 2025	34.79	35.04	34.79	35.04	35.04	0.81%	13,348
Nov 6, 2025	34.70	34.88	34.70	34.76	34.76	-0.03%	9,662
Nov 5, 2025	34.70	34.81	34.65	34.77	34.77	0.61%	10,984
Nov 4, 2025	34.42	34.56	34.39	34.56	34.56	0.14%	8,604
Nov 3, 2025	34.70	34.70	34.31	34.51	34.51	-0.30%	22,011
Oct 31, 2025	34.52	34.64	34.49	34.62	34.62	-0.14%	7,277
Oct 30, 2025	34.71	34.77	34.66	34.66	34.66	0.18%	2,581
Oct 29, 2025	34.81	34.81	34.51	34.60	34.60	-0.86%	4,190
Oct 28, 2025	34.87	34.95	34.87	34.90	34.90	-0.34%	28,559
Oct 27, 2025	35.00	35.02	34.91	35.02	35.02	-0.34%	15,238
Oct 24, 2025	35.17	35.17	35.13	35.14	35.14	-0.09%	3,893
Oct 23, 2025	35.11	35.21	35.08	35.17	35.17	0.23%	10,035
Oct 22, 2025	35.06	35.14	35.02	35.09	35.09	-0.23%	10,966
Oct 21, 2025	35.13	35.23	35.10	35.17	35.17	-0.76%	23,930
Oct 20, 2025	35.34	35.44	35.34	35.44	35.44	0.57%	999
Oct 17, 2025	35.19	35.24	35.09	35.24	35.24	-0.37%	8,868
Oct 16, 2025	35.49	35.55	35.29	35.37	35.37	-0.39%	8,082
Oct 15, 2025	35.55	35.66	35.29	35.51	35.51	-0.01%	20,611
Oct 14, 2025	35.44	35.54	35.37	35.51	35.51	0.49%	4,058
Oct 13, 2025	35.21	35.34	35.21	35.34	35.34	0.77%	2,626
Oct 10, 2025	35.18	35.20	35.07	35.07	35.07	-0.87%	11,765
Oct 9, 2025	35.95	35.95	35.32	35.38	35.38	-1.47%	4,845
Oct 8, 2025	36.01	36.01	35.88	35.91	35.91	-0.14%	5,186