ASE:ABUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.64	0.64	0.63	0.63	0.63	-	4,700
May 13, 2026	0.63	0.64	0.63	0.63	0.63	-1.56%	6,848
May 12, 2026	0.63	0.64	0.63	0.64	0.64	3.23%	7,540
May 11, 2026	0.63	0.63	0.62	0.62	0.62	-	3,048
May 10, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	500
May 7, 2026	0.63	0.63	0.63	0.63	0.63	-	2,050
May 6, 2026	0.63	0.63	0.63	0.63	0.63	1.61%	300
May 5, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	1,108
May 4, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	3,565
May 3, 2026	0.65	0.65	0.62	0.62	0.62	-3.13%	27,638
Apr 29, 2026	0.63	0.64	0.63	0.64	0.64	-1.54%	4,443
Apr 28, 2026	0.65	0.65	0.63	0.65	0.65	-	10,563
Apr 27, 2026	0.62	0.66	0.62	0.65	0.65	3.17%	21,809
Apr 23, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	6,166
Apr 22, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	5,762
Apr 21, 2026	0.63	0.63	0.63	0.63	0.63	-	168
Apr 20, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	1,065
Apr 19, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	500
Apr 16, 2026	0.62	0.63	0.62	0.63	0.63	-	4,241
Apr 15, 2026	0.63	0.63	0.62	0.63	0.63	-1.56%	12,476
Apr 14, 2026	0.64	0.64	0.63	0.64	0.64	-	220
Apr 13, 2026	0.63	0.64	0.63	0.64	0.64	-	9,250
Apr 12, 2026	0.64	0.64	0.64	0.64	0.64	-	150
Apr 8, 2026	0.65	0.65	0.64	0.64	0.64	-	1,080
Apr 7, 2026	0.63	0.64	0.63	0.64	0.64	-	200
Apr 6, 2026	0.63	0.64	0.63	0.64	0.64	-	2,719
Apr 5, 2026	0.62	0.64	0.61	0.64	0.64	1.59%	3,240
Apr 1, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	3,231
Mar 31, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	1,561
Mar 30, 2026	0.63	0.64	0.63	0.63	0.63	-1.56%	2,851
Mar 29, 2026	0.63	0.64	0.63	0.64	0.64	-	102
Mar 26, 2026	0.64	0.64	0.62	0.64	0.64	-	10,848
Mar 25, 2026	0.64	0.64	0.64	0.64	0.64	-	3,070
Mar 24, 2026	0.65	0.65	0.63	0.64	0.64	-1.54%	1,880
Mar 19, 2026	0.65	0.65	0.65	0.65	0.65	-	58
Mar 18, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	205
Mar 16, 2026	0.64	0.65	0.64	0.64	0.64	1.59%	260
Mar 15, 2026	0.64	0.65	0.63	0.63	0.63	-	1,518
Mar 12, 2026	0.66	0.66	0.63	0.63	0.63	-1.56%	13,213
Mar 11, 2026	0.64	0.66	0.64	0.64	0.64	-	2,517
Mar 10, 2026	0.64	0.65	0.64	0.64	0.64	-1.54%	393
Mar 9, 2026	0.64	0.65	0.64	0.65	0.65	-	775
Mar 8, 2026	0.65	0.65	0.64	0.65	0.65	-	405
Mar 5, 2026	0.64	0.65	0.63	0.65	0.65	1.56%	6,049
Mar 4, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	7,900
Mar 3, 2026	0.62	0.66	0.62	0.66	0.66	4.76%	2,790
Mar 2, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	1,549
Mar 1, 2026	0.64	0.64	0.62	0.64	0.64	-1.54%	15,089
Feb 26, 2026	0.66	0.66	0.65	0.65	0.65	-	1,185
Feb 25, 2026	0.65	0.65	0.65	0.65	0.65	-	3,838