ASE:ABCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	5,663
Dec 3, 2025	0.74	0.74	0.74	0.74	0.74	-	4,554
Nov 30, 2025	0.74	0.74	0.74	0.74	0.74	-	2
Nov 27, 2025	0.74	0.74	0.74	0.74	0.74	2.78%	500
Nov 26, 2025	0.72	0.74	0.72	0.72	0.72	-1.37%	4,004
Nov 25, 2025	0.73	0.73	0.73	0.73	0.73	-	436
Nov 23, 2025	0.74	0.74	0.72	0.73	0.73	-2.67%	125,000
Nov 20, 2025	0.75	0.75	0.74	0.75	0.75	1.35%	4,690
Nov 18, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	2,125
Nov 17, 2025	0.74	0.75	0.74	0.75	0.75	-	2,871
Nov 16, 2025	0.75	0.75	0.75	0.75	0.75	1.35%	4,344
Nov 13, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	3,500
Nov 12, 2025	0.75	0.76	0.75	0.75	0.75	-	4,948
Nov 11, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	34,185
Nov 10, 2025	0.74	0.76	0.74	0.76	0.76	4.11%	159,250
Nov 9, 2025	0.73	0.73	0.73	0.73	0.73	-	13,829
Nov 6, 2025	0.73	0.73	0.72	0.73	0.73	-	3,524
Nov 5, 2025	0.72	0.73	0.72	0.73	0.73	-	16,124
Nov 4, 2025	0.73	0.73	0.73	0.73	0.73	-	961
Nov 3, 2025	0.72	0.74	0.72	0.73	0.73	-1.35%	8,008
Nov 2, 2025	0.72	0.74	0.72	0.74	0.74	-	3,834
Oct 30, 2025	0.76	0.76	0.73	0.74	0.74	-2.63%	107,579
Oct 29, 2025	0.76	0.76	0.75	0.76	0.76	-	10,210
Oct 28, 2025	0.75	0.76	0.75	0.76	0.76	-1.30%	30,158
Oct 27, 2025	0.76	0.77	0.75	0.77	0.77	-	4,291
Oct 26, 2025	0.75	0.77	0.75	0.77	0.77	2.67%	40,726
Oct 23, 2025	0.75	0.76	0.74	0.75	0.75	-1.32%	13,781
Oct 22, 2025	0.77	0.77	0.75	0.76	0.76	-	50,810
Oct 21, 2025	0.76	0.77	0.75	0.76	0.76	-1.30%	19,408
Oct 20, 2025	0.77	0.78	0.76	0.77	0.77	-	184,267
Oct 19, 2025	0.77	0.77	0.76	0.77	0.77	-	97,060
Oct 16, 2025	0.75	0.77	0.75	0.77	0.77	-	66,115
Oct 15, 2025	0.77	0.77	0.76	0.77	0.77	-	144,181
Oct 14, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	113,503
Oct 13, 2025	0.74	0.76	0.74	0.76	0.76	2.70%	94,760
Oct 12, 2025	0.73	0.74	0.73	0.74	0.74	-	108,740
Oct 9, 2025	0.73	0.74	0.73	0.74	0.74	2.78%	5,908
Oct 8, 2025	0.72	0.72	0.72	0.72	0.72	-	2,000
Oct 7, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	3,638
Oct 6, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	3
Oct 5, 2025	0.73	0.74	0.73	0.74	0.74	2.78%	19,663
Oct 2, 2025	0.72	0.73	0.71	0.72	0.72	-1.37%	76,971
Oct 1, 2025	0.73	0.73	0.73	0.73	0.73	-	2,001
Sep 30, 2025	0.73	0.73	0.72	0.73	0.73	-1.35%	23,299
Sep 29, 2025	0.73	0.74	0.73	0.74	0.74	-	15,829
Sep 28, 2025	0.73	0.74	0.73	0.74	0.74	-	14,001
Sep 25, 2025	0.73	0.74	0.73	0.74	0.74	2.78%	23,992
Sep 24, 2025	0.72	0.73	0.72	0.72	0.72	-1.37%	6,661
Sep 23, 2025	0.73	0.73	0.73	0.73	0.73	1.39%	4
Sep 22, 2025	0.73	0.73	0.72	0.72	0.72	-2.70%	19,338