ASE:ABCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.80	0.80	0.79	0.79	0.79	-2.47%	18,228
Apr 22, 2026	0.82	0.82	0.80	0.81	0.81	1.25%	3,661
Apr 20, 2026	0.79	0.80	0.79	0.80	0.80	-	15,371
Apr 19, 2026	0.82	0.82	0.80	0.80	0.80	-	25,026
Apr 16, 2026	0.80	0.81	0.79	0.80	0.80	-	54,232
Apr 15, 2026	0.79	0.80	0.79	0.80	0.80	-2.44%	247
Apr 14, 2026	0.82	0.82	0.80	0.82	0.82	-1.20%	25,000
Apr 13, 2026	0.82	0.83	0.82	0.83	0.83	-	39,135
Apr 12, 2026	0.83	0.83	0.83	0.83	0.83	-2.35%	5,000
Apr 9, 2026	0.83	0.85	0.83	0.85	0.85	-	54,691
Apr 8, 2026	0.83	0.85	0.83	0.85	0.85	2.41%	39,929
Apr 7, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	3,745
Apr 6, 2026	0.80	0.82	0.80	0.82	0.82	2.50%	25,941
Apr 5, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	55
Apr 2, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	211
Apr 1, 2026	0.79	0.80	0.78	0.80	0.80	1.27%	38,609
Mar 31, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	41,794
Mar 30, 2026	0.78	0.80	0.77	0.80	0.80	-	15,800
Mar 29, 2026	0.81	0.81	0.79	0.80	0.80	-2.44%	18,895
Mar 26, 2026	0.81	0.82	0.80	0.82	0.82	1.23%	3,101
Mar 25, 2026	0.81	0.81	0.80	0.81	0.81	1.25%	18,100
Mar 24, 2026	0.80	0.81	0.80	0.80	0.80	-2.44%	22,500
Mar 18, 2026	0.81	0.82	0.81	0.82	0.82	3.80%	955
Mar 17, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	500
Mar 16, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	229
Mar 15, 2026	0.77	0.81	0.77	0.81	0.81	-	1,926
Mar 12, 2026	0.79	0.81	0.78	0.81	0.81	-	5,606
Mar 11, 2026	0.79	0.81	0.79	0.81	0.81	-1.22%	2,301
Mar 10, 2026	0.80	0.82	0.80	0.82	0.82	-	2,819
Mar 9, 2026	0.81	0.82	0.80	0.82	0.82	-	1,421
Mar 8, 2026	0.82	0.82	0.82	0.82	0.82	-	200
Mar 5, 2026	0.81	0.82	0.81	0.82	0.82	-	12,270
Mar 4, 2026	0.81	0.82	0.81	0.82	0.82	1.23%	1,250
Mar 3, 2026	0.80	0.81	0.80	0.81	0.81	-	4,022
Mar 2, 2026	0.80	0.81	0.76	0.81	0.81	-1.22%	4,646
Mar 1, 2026	0.81	0.82	0.81	0.82	0.82	-1.20%	1,251
Feb 26, 2026	0.84	0.84	0.81	0.83	0.83	-	110
Feb 25, 2026	0.81	0.83	0.81	0.83	0.83	-1.19%	54,019
Feb 23, 2026	0.81	0.84	0.81	0.84	0.84	-	13,664
Feb 22, 2026	0.83	0.84	0.83	0.84	0.84	-	192
Feb 19, 2026	0.82	0.84	0.81	0.84	0.84	-	1,335
Feb 18, 2026	0.82	0.84	0.82	0.84	0.84	1.20%	3,494
Feb 17, 2026	0.83	0.83	0.83	0.83	0.83	-1.19%	20,750
Feb 16, 2026	0.82	0.84	0.82	0.84	0.84	-	21,156
Feb 15, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	4,400
Feb 12, 2026	0.83	0.83	0.83	0.83	0.83	-2.35%	4,550
Feb 11, 2026	0.83	0.85	0.83	0.85	0.85	-	20,341
Feb 10, 2026	0.82	0.85	0.82	0.85	0.85	1.19%	12,461
Feb 9, 2026	0.86	0.86	0.83	0.84	0.84	-3.45%	24,482
Feb 8, 2026	0.84	0.87	0.82	0.87	0.87	4.82%	48,736