ASE:ABCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	0.93	0.93	0.93	0.93	0.93	2.20%	142
Nov 11, 2026	0.91	0.91	0.90	0.91	0.91	-2.15%	577
Nov 9, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	25,003
Nov 8, 2026	0.92	0.95	0.92	0.94	0.94	2.17%	77,180
Nov 5, 2026	0.92	0.95	0.92	0.92	0.92	1.10%	134,195
Nov 4, 2026	0.87	0.91	0.87	0.91	0.91	4.60%	44,280
Nov 3, 2026	0.86	0.87	0.85	0.87	0.87	-1.14%	38,000
Nov 2, 2026	0.87	0.89	0.87	0.88	0.88	-1.12%	4,250
Oct 29, 2026	0.89	0.89	0.88	0.89	0.89	-2.20%	9,750
Oct 28, 2026	0.89	0.91	0.88	0.91	0.91	-	6,100
Oct 27, 2026	0.90	0.91	0.90	0.91	0.91	-1.09%	8,333
Oct 26, 2026	0.88	0.92	0.88	0.92	0.92	3.37%	33,252
Oct 25, 2026	0.86	0.89	0.86	0.89	0.89	-1.11%	42,309
Oct 22, 2026	0.90	0.90	0.89	0.90	0.90	-	8,718
Oct 21, 2026	0.90	0.91	0.90	0.90	0.90	-2.17%	3,074
Oct 20, 2026	0.94	0.94	0.91	0.92	0.92	-1.08%	5,093
Oct 18, 2026	0.93	0.93	0.93	0.93	0.93	-3.12%	1,921
Oct 15, 2026	0.94	0.96	0.92	0.96	0.96	1.05%	21,237
Oct 14, 2026	0.95	0.97	0.94	0.95	0.95	-2.06%	2,905
Oct 13, 2026	0.94	0.97	0.94	0.97	0.97	3.19%	294,654
Oct 12, 2026	0.92	0.94	0.91	0.94	0.94	2.17%	37,510
Oct 11, 2026	0.93	0.93	0.90	0.92	0.92	-	119,626
Oct 8, 2026	0.91	0.94	0.91	0.92	0.92	-	92,046
Oct 7, 2026	0.92	0.92	0.89	0.92	0.92	-	42,717
Oct 6, 2026	0.92	0.94	0.91	0.92	0.92	-	101,950
Oct 5, 2026	0.94	0.95	0.91	0.92	0.92	-2.13%	74,905
Oct 4, 2026	0.95	0.97	0.94	0.94	0.94	1.08%	439,437
Oct 1, 2026	0.87	0.93	0.87	0.93	0.93	4.49%	880,236
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