ASE:ABCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.87	0.93	0.87	0.93	0.93	4.49%	742,530
Sep 30, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	7,518
Sep 29, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	21,182
Sep 28, 2026	0.87	0.88	0.86	0.87	0.87	-1.14%	39,102
Sep 27, 2026	0.86	0.89	0.86	0.88	0.88	1.15%	68,563
Sep 24, 2026	0.84	0.87	0.84	0.87	0.87	2.35%	50,340
Sep 23, 2026	0.84	0.85	0.84	0.85	0.85	-	1,204
Sep 22, 2026	0.84	0.85	0.84	0.85	0.85	-	11,100
Sep 21, 2026	0.84	0.85	0.84	0.85	0.85	2.41%	22,734
Sep 20, 2026	0.83	0.84	0.83	0.83	0.83	-1.19%	160
Sep 17, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	207
Sep 16, 2026	0.83	0.83	0.83	0.83	0.83	1.22%	11,489
Sep 15, 2026	0.82	0.83	0.82	0.82	0.82	-1.20%	1,300
Sep 14, 2026	0.83	0.83	0.81	0.83	0.83	-	27,300
Sep 13, 2026	0.83	0.83	0.83	0.83	0.83	-	12,070
Sep 10, 2026	0.83	0.83	0.83	0.83	0.83	-	14,050
Sep 9, 2026	0.83	0.83	0.83	0.83	0.83	1.22%	15,018
Sep 8, 2026	0.82	0.83	0.82	0.82	0.82	-	3,644
Sep 7, 2026	0.82	0.82	0.82	0.82	0.82	-	11,712
Sep 6, 2026	0.81	0.82	0.81	0.82	0.82	2.50%	9,809
Sep 3, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	71,916
Sep 2, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	20,600
Sep 1, 2026	0.81	0.82	0.80	0.80	0.80	-3.61%	145,078
Aug 31, 2026	0.82	0.83	0.82	0.83	0.83	2.47%	1,992
Aug 30, 2026	0.82	0.82	0.81	0.81	0.81	-2.41%	951
Aug 27, 2026	0.83	0.83	0.83	0.83	0.83	-	1,008
Aug 26, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	5,853
Aug 24, 2026	0.82	0.82	0.82	0.82	0.82	-	14,521
Aug 23, 2026	0.82	0.82	0.81	0.82	0.82	-	1,895
Aug 20, 2026	0.82	0.82	0.80	0.82	0.82	-	13,869
Aug 19, 2026	0.82	0.82	0.82	0.82	0.82	-	373
Aug 18, 2026	0.82	0.82	0.82	0.82	0.82	-	234
Aug 17, 2026	0.81	0.82	0.81	0.82	0.82	-	33
Aug 16, 2026	0.82	0.82	0.82	0.82	0.82	-	1,009
Aug 13, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	10,995
Aug 11, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	917
Aug 10, 2026	0.82	0.82	0.82	0.82	0.82	-	4,000
Aug 9, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	32,536
Aug 6, 2026	0.83	0.83	0.83	0.83	0.83	-	119
Aug 5, 2026	0.82	0.83	0.82	0.83	0.83	-	518
Aug 4, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	19,692
Aug 3, 2026	0.84	0.85	0.84	0.84	0.84	-	5,700
Aug 2, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	1,240
Jul 30, 2026	0.83	0.84	0.83	0.83	0.83	-	31,826
Jul 29, 2026	0.83	0.84	0.83	0.83	0.83	-1.19%	16,914
Jul 28, 2026	0.84	0.84	0.83	0.84	0.84	-	82,125
Jul 27, 2026	0.84	0.84	0.84	0.84	0.84	-	170
Jul 26, 2026	0.84	0.84	0.84	0.84	0.84	-	2,761
Jul 23, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	4,000
Jul 22, 2026	0.84	0.85	0.83	0.85	0.85	1.19%	6,220