ASE:ABUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 24, 2026	0.66	0.67	0.65	0.65	0.65	-2.99%	3,366
Feb 23, 2026	0.68	0.69	0.67	0.67	0.67	-	737
Feb 22, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	2,781
Feb 19, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	5,455
Feb 18, 2026	0.69	0.69	0.69	0.69	0.69	-	79
Feb 17, 2026	0.69	0.69	0.68	0.69	0.69	-	4,305
Feb 16, 2026	0.69	0.70	0.69	0.69	0.69	-	2,982
Feb 15, 2026	0.70	0.70	0.69	0.69	0.69	-2.82%	3,945
Feb 12, 2026	0.72	0.72	0.70	0.71	0.71	-2.74%	44,971
Feb 11, 2026	0.72	0.73	0.72	0.73	0.73	-2.67%	1,300
Feb 10, 2026	0.74	0.75	0.74	0.75	0.75	2.74%	303
Feb 9, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	591
Feb 8, 2026	0.74	0.74	0.73	0.74	0.74	-	4,990