ABEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2025	34.40	34.47	34.29	34.46	34.46	-0.27%	2,575
Jul 1, 2025	34.25	34.56	34.25	34.56	34.56	0.78%	14,439
Jun 30, 2025	34.07	34.29	34.07	34.29	34.29	0.70%	16,301
Jun 27, 2025	34.18	34.18	33.97	34.05	34.05	-1.05%	10,190
Jun 26, 2025	34.31	34.42	34.31	34.41	34.19	0.66%	2,741
Jun 25, 2025	34.32	34.34	34.19	34.19	33.97	-0.84%	11,210
Jun 24, 2025	34.38	34.51	34.35	34.48	34.25	0.14%	6,486
Jun 23, 2025	34.39	34.43	34.27	34.43	34.21	0.61%	8,518
Jun 20, 2025	34.38	34.38	34.22	34.22	34.00	-0.28%	13,951
Jun 18, 2025	34.42	34.42	34.32	34.32	34.09	-0.13%	15,595
Jun 17, 2025	34.48	34.49	34.34	34.36	34.14	-0.60%	5,713
Jun 16, 2025	34.61	34.71	34.53	34.57	34.34	0.16%	8,051
Jun 13, 2025	34.52	34.52	34.46	34.51	34.29	-0.26%	1,870
Jun 12, 2025	34.35	34.60	34.35	34.60	34.38	0.91%	2,502
Jun 11, 2025	34.32	34.32	34.23	34.29	34.06	-0.03%	2,639
Jun 10, 2025	34.32	34.33	34.28	34.30	34.07	0.01%	13,929
Jun 9, 2025	34.33	34.41	34.11	34.29	34.07	-0.10%	21,736
Jun 6, 2025	34.40	34.40	34.26	34.33	34.10	0.28%	4,147
Jun 5, 2025	34.37	34.37	34.23	34.23	34.01	-0.37%	5,623
Jun 4, 2025	34.53	34.53	34.36	34.36	34.13	-0.42%	18,879
Jun 3, 2025	34.44	34.50	34.29	34.50	34.28	-0.01%	4,438
Jun 2, 2025	34.29	34.51	34.28	34.51	34.28	0.72%	4,545
May 30, 2025	34.12	34.26	34.09	34.26	34.04	0.17%	11,006
May 29, 2025	34.08	34.20	34.01	34.20	33.98	0.46%	12,070
May 28, 2025	34.11	34.11	34.04	34.04	33.82	-0.46%	4,743
May 27, 2025	34.12	34.23	33.88	34.20	33.98	0.67%	3,194
May 23, 2025	33.76	34.01	33.76	33.97	33.75	0.57%	6,873
May 22, 2025	33.80	33.91	33.69	33.78	33.56	-0.54%	12,083
May 21, 2025	34.09	34.09	33.93	33.96	33.74	-0.42%	5,834
May 20, 2025	34.11	34.14	34.08	34.11	33.88	0.21%	4,136
May 19, 2025	33.97	34.09	33.90	34.04	33.82	0.25%	9,914
May 16, 2025	33.79	33.98	33.76	33.95	33.73	0.22%	15,326
May 15, 2025	33.55	33.88	33.55	33.88	33.66	1.16%	3,431
May 14, 2025	33.65	33.65	33.46	33.49	33.27	-0.68%	8,616
May 13, 2025	33.79	33.83	33.72	33.72	33.50	-0.20%	7,226
May 12, 2025	34.29	34.29	33.68	33.79	33.57	-0.63%	9,676
May 9, 2025	33.90	34.00	33.90	34.00	33.78	0.38%	3,587
May 8, 2025	33.92	34.05	33.87	33.87	33.65	-0.10%	4,089
May 7, 2025	33.82	33.94	33.82	33.90	33.68	0.28%	4,197
May 6, 2025	33.74	33.86	33.74	33.81	33.59	0.21%	12,703
May 5, 2025	33.70	33.83	33.69	33.74	33.52	-0.59%	12,622
May 2, 2025	33.89	33.94	33.86	33.94	33.72	0.80%	6,382
May 1, 2025	33.74	33.77	33.64	33.67	33.45	-0.91%	5,224
Apr 30, 2025	33.83	33.98	33.78	33.98	33.76	0.38%	6,831
Apr 29, 2025	33.73	33.89	33.70	33.85	33.63	0.29%	4,844
Apr 28, 2025	33.68	33.75	33.60	33.75	33.53	0.42%	3,919
Apr 25, 2025	33.59	33.64	33.55	33.61	33.39	-0.65%	7,721
Apr 24, 2025	33.54	33.83	33.54	33.83	33.61	0.68%	7,792
Apr 23, 2025	33.55	33.75	33.47	33.60	33.38	-	14,356
Apr 22, 2025	33.48	33.65	33.40	33.60	33.38	1.54%	8,846