ASE:ABCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	0.71	0.73	0.71	0.73	0.73	1.39%	5,262
Sep 15, 2025	0.72	0.72	0.72	0.72	0.72	-	8,000
Sep 14, 2025	0.72	0.72	0.72	0.72	0.72	-	7,758
Sep 11, 2025	0.71	0.72	0.71	0.72	0.72	1.41%	13,836
Sep 10, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	38,850
Sep 9, 2025	0.72	0.72	0.72	0.72	0.72	-	10,514
Sep 8, 2025	0.72	0.72	0.72	0.72	0.72	-	552
Sep 7, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	33,468
Sep 3, 2025	0.73	0.73	0.73	0.73	0.73	-	76
Sep 2, 2025	0.73	0.73	0.72	0.73	0.73	1.39%	5,759
Sep 1, 2025	0.72	0.73	0.72	0.72	0.72	-1.37%	13,082
Aug 31, 2025	0.73	0.74	0.72	0.73	0.73	1.39%	43,311
Aug 28, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	16,283
Aug 27, 2025	0.72	0.73	0.72	0.73	0.73	-	15,101
Aug 26, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	35,813
Aug 25, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	2,533
Aug 21, 2025	0.73	0.73	0.72	0.73	0.73	1.39%	16,265
Aug 20, 2025	0.73	0.73	0.72	0.72	0.72	-	1,163
Aug 19, 2025	0.72	0.72	0.72	0.72	0.72	-	8,755
Aug 18, 2025	0.71	0.72	0.71	0.72	0.72	1.41%	14,688
Aug 17, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	2,080
Aug 14, 2025	0.72	0.74	0.72	0.72	0.72	-1.37%	110,045
Aug 13, 2025	0.72	0.73	0.72	0.73	0.73	-	33,181
Aug 12, 2025	0.73	0.73	0.71	0.73	0.73	-	3,202
Aug 11, 2025	0.71	0.73	0.71	0.73	0.73	2.82%	58,855
Aug 10, 2025	0.70	0.71	0.70	0.71	0.71	-	20,928
Aug 7, 2025	0.70	0.71	0.70	0.71	0.71	-	5,570
Aug 6, 2025	0.69	0.71	0.69	0.71	0.71	1.43%	11,401
Aug 5, 2025	0.70	0.70	0.70	0.70	0.70	-1.41%	500
Aug 4, 2025	0.70	0.71	0.69	0.71	0.71	-	27,503
Aug 3, 2025	0.71	0.71	0.70	0.71	0.71	-	14,007
Jul 31, 2025	0.70	0.71	0.70	0.71	0.71	-	10,767
Jul 30, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	16,719
Jul 29, 2025	0.71	0.72	0.71	0.72	0.72	1.41%	467
Jul 28, 2025	0.70	0.71	0.70	0.71	0.71	-	32,497
Jul 27, 2025	0.73	0.74	0.71	0.71	0.71	-1.39%	107,879
Jul 24, 2025	0.72	0.73	0.72	0.72	0.72	-1.37%	33,520
Jul 23, 2025	0.73	0.73	0.72	0.73	0.73	-	121
Jul 21, 2025	0.73	0.73	0.72	0.73	0.73	-	12,714
Jul 20, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	1,466
Jul 17, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	29,450
Jul 16, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	1,500
Jul 15, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	65,984
Jul 14, 2025	0.74	0.74	0.72	0.73	0.73	-1.35%	38,950
Jul 13, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	1,953
Jul 10, 2025	0.74	0.74	0.72	0.73	0.73	-1.35%	26,500
Jul 9, 2025	0.74	0.75	0.74	0.74	0.74	-	57,400
Jul 8, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	18,036
Jul 7, 2025	0.75	0.75	0.73	0.73	0.73	-2.67%	69,900
Jul 6, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	9,050