ASE:ABCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.86	0.86	0.84	0.85	0.85	-	7,200
Jun 7, 2026	0.88	0.88	0.85	0.85	0.85	-1.16%	11,316
Jun 4, 2026	0.85	0.86	0.85	0.86	0.86	-1.15%	7,640
Jun 3, 2026	0.89	0.89	0.87	0.87	0.87	-1.14%	3,890
Jun 2, 2026	0.89	0.89	0.88	0.88	0.88	-2.22%	7,000
Jun 1, 2026	0.90	0.90	0.88	0.90	0.90	1.12%	36,202
May 31, 2026	0.91	0.91	0.89	0.89	0.89	-1.11%	23,088
May 24, 2026	0.91	0.91	0.89	0.90	0.90	-2.17%	14,460
May 21, 2026	0.90	0.92	0.89	0.92	0.92	1.10%	56,897
May 20, 2026	0.87	0.91	0.85	0.91	0.91	4.60%	49,743
May 19, 2026	0.84	0.87	0.84	0.87	0.87	4.82%	45,606
May 18, 2026	0.83	0.85	0.83	0.83	0.83	-	17,764
May 17, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	23,349
May 14, 2026	0.80	0.82	0.80	0.82	0.82	-	116
May 13, 2026	0.81	0.82	0.81	0.82	0.82	3.80%	17,994
May 12, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	526
May 11, 2026	0.80	0.80	0.80	0.80	0.80	-	12,990
May 10, 2026	0.80	0.80	0.80	0.80	0.80	-	12,589
May 6, 2026	0.77	0.80	0.77	0.80	0.80	-	20,733
May 5, 2026	0.80	0.80	0.77	0.80	0.80	-	68,165
May 4, 2026	0.82	0.83	0.80	0.80	0.80	-1.23%	84,773
May 3, 2026	0.80	0.82	0.80	0.81	0.81	-1.22%	38,011
Apr 29, 2026	0.82	0.82	0.80	0.82	0.82	-2.38%	39,190
Apr 28, 2026	0.80	0.84	0.80	0.84	0.84	3.70%	185,069
Apr 26, 2026	0.80	0.81	0.80	0.81	0.81	2.53%	59,699
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