ASE:ABCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.92	0.93	0.91	0.92	0.92	-1.08%	35,374
Jan 20, 2026	0.91	0.93	0.91	0.93	0.93	-	43,427
Jan 19, 2026	0.90	0.93	0.90	0.93	0.93	2.20%	171,582
Jan 18, 2026	0.89	0.91	0.88	0.91	0.91	3.41%	97,948
Jan 15, 2026	0.87	0.89	0.87	0.88	0.88	-2.22%	3,550
Jan 14, 2026	0.89	0.90	0.89	0.90	0.90	-	2,062
Jan 13, 2026	0.89	0.90	0.87	0.90	0.90	-	15,780
Jan 12, 2026	0.89	0.90	0.87	0.90	0.90	-	11,628
Jan 11, 2026	0.90	0.90	0.87	0.90	0.90	-	11,595
Jan 8, 2026	0.87	0.90	0.86	0.90	0.90	-	14,389
Jan 7, 2026	0.90	0.90	0.88	0.90	0.90	-	25,534
Jan 6, 2026	0.88	0.90	0.87	0.90	0.90	3.45%	30,100
Jan 5, 2026	0.90	0.91	0.86	0.87	0.87	-5.43%	172,890
Jan 4, 2026	0.93	0.93	0.90	0.92	0.92	-1.08%	60,667
Dec 31, 2025	0.94	0.95	0.91	0.93	0.93	-4.12%	223,869
Dec 30, 2025	0.98	0.98	0.95	0.97	0.97	5.43%	268,699
Dec 29, 2025	0.91	0.92	0.91	0.92	0.92	6.98%	77,460
Dec 28, 2025	0.84	0.86	0.83	0.86	0.86	7.50%	185,444
Dec 24, 2025	0.75	0.80	0.75	0.80	0.80	6.67%	226,791
Dec 23, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	13,565
Dec 22, 2025	0.75	0.76	0.74	0.76	0.76	2.70%	55,746
Dec 21, 2025	0.74	0.74	0.74	0.74	0.74	-	2,000
Dec 18, 2025	0.74	0.74	0.74	0.74	0.74	-	22,500
Dec 17, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	6,402
Dec 16, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	36,450
Dec 15, 2025	0.74	0.74	0.74	0.74	0.74	-	3,330
Dec 14, 2025	0.74	0.75	0.74	0.74	0.74	1.37%	18,073
Dec 11, 2025	0.73	0.73	0.73	0.73	0.73	-	1,077
Dec 10, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	2,150
Dec 9, 2025	0.74	0.74	0.74	0.74	0.74	-	2,173
Dec 8, 2025	0.74	0.75	0.74	0.74	0.74	1.37%	5,101
Dec 7, 2025	0.74	0.74	0.73	0.73	0.73	-	3,837
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