ASE:ABUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.62	0.62	0.62	0.62	0.62	-	5,200
Oct 7, 2026	0.62	0.62	0.62	0.62	0.62	-	1,002
Oct 6, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	6,700
Oct 5, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	6,600
Oct 4, 2026	0.62	0.63	0.61	0.62	0.62	-	11,189
Oct 1, 2026	0.62	0.62	0.61	0.62	0.62	-	1,267
Sep 30, 2026	0.62	0.62	0.62	0.62	0.62	-	1,096
Sep 29, 2026	0.62	0.62	0.61	0.62	0.62	-	6,379
Sep 28, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	6,870
Sep 27, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	18,826
Sep 24, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	10
Sep 23, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	1,430
Sep 22, 2026	0.63	0.64	0.63	0.64	0.64	3.23%	3,509
Sep 21, 2026	0.63	0.63	0.62	0.62	0.62	-3.13%	5,165
Sep 20, 2026	0.64	0.65	0.64	0.64	0.64	-3.03%	3,122
Sep 17, 2026	0.65	0.66	0.65	0.66	0.66	3.13%	33,632
Sep 16, 2026	0.62	0.64	0.62	0.64	0.64	4.92%	52,011
Sep 15, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	381
Sep 14, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	7,102
Sep 10, 2026	0.61	0.62	0.61	0.61	0.61	-1.61%	8,215
Sep 9, 2026	0.62	0.62	0.62	0.62	0.62	-	501
Sep 8, 2026	0.62	0.63	0.62	0.62	0.62	-	6,159
Sep 7, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	17,569
Sep 6, 2026	0.63	0.63	0.62	0.63	0.63	-	1,315
Sep 3, 2026	0.63	0.63	0.63	0.63	0.63	-	3,407
Sep 2, 2026	0.63	0.63	0.63	0.63	0.63	-	5,388
Sep 1, 2026	0.63	0.64	0.63	0.63	0.63	-	9,616
Aug 31, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	2,854
Aug 30, 2026	0.63	0.64	0.63	0.64	0.64	-	3,177
Aug 27, 2026	0.64	0.64	0.63	0.64	0.64	-	12,231
Aug 26, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	38,546
Aug 24, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	12,800
Aug 23, 2026	0.62	0.62	0.62	0.62	0.62	-	3,504
Aug 20, 2026	0.61	0.62	0.61	0.62	0.62	-	3,114
Aug 19, 2026	0.61	0.62	0.61	0.62	0.62	-	1,955
Aug 18, 2026	0.61	0.62	0.61	0.62	0.62	-	1,003
Aug 17, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	4,256
Aug 16, 2026	0.61	0.61	0.61	0.61	0.61	-	1,700
Aug 13, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	1,002
Aug 12, 2026	0.61	0.62	0.61	0.62	0.62	-	1,800
Aug 11, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	390
Aug 9, 2026	0.61	0.61	0.61	0.61	0.61	-	2,700
Aug 5, 2026	0.61	0.61	0.61	0.61	0.61	-	6,879
Aug 4, 2026	0.61	0.61	0.61	0.61	0.61	-	2,176
Aug 3, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	10,025
Aug 2, 2026	0.61	0.63	0.61	0.62	0.62	1.64%	8,344
Jul 30, 2026	0.60	0.62	0.60	0.61	0.61	-	22,490
Jul 29, 2026	0.62	0.62	0.61	0.61	0.61	-3.17%	9,462
Jul 28, 2026	0.61	0.63	0.61	0.63	0.63	1.61%	10,790
Jul 27, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	1,599