ASX:ABE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.04	0.04	0.03	0.03	0.03	-5.56%	88,240
Sep 17, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	15,000
Sep 16, 2026	0.03	0.04	0.03	0.04	0.04	19.35%	732,120
Sep 15, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	33
Sep 11, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	100,154
Sep 10, 2026	0.03	0.03	0.03	0.03	0.03	14.81%	1,728,666
Sep 7, 2026	0.03	0.03	0.03	0.03	0.03	-	227,250
Sep 4, 2026	0.03	0.03	0.03	0.03	0.03	-	8,000
Sep 3, 2026	0.03	0.03	0.03	0.03	0.03	3.85%	12,007
Sep 2, 2026	0.03	0.03	0.03	0.03	0.03	-	221,073
Aug 31, 2026	0.03	0.03	0.03	0.03	0.03	-	112,349
Aug 28, 2026	0.03	0.03	0.03	0.03	0.03	-	45
Aug 27, 2026	0.03	0.03	0.03	0.03	0.03	-13.33%	43,836
Aug 26, 2026	0.03	0.03	0.03	0.03	0.03	11.11%	524,595
Aug 25, 2026	0.03	0.03	0.03	0.03	0.03	-	43
Aug 24, 2026	0.02	0.03	0.02	0.03	0.03	28.57%	1,463,051
Aug 21, 2026	0.02	0.02	0.02	0.02	0.02	16.67%	301,925
Aug 20, 2026	0.02	0.02	0.02	0.02	0.02	-	340,000
Aug 19, 2026	0.02	0.02	0.02	0.02	0.02	-	30,936
Aug 18, 2026	0.02	0.02	0.02	0.02	0.02	5.88%	229,457
Aug 17, 2026	0.02	0.02	0.02	0.02	0.02	30.77%	652,255
Aug 11, 2026	0.01	0.01	0.01	0.01	0.01	-35.00%	1,226
Aug 10, 2026	0.02	0.02	0.02	0.02	0.02	-	50
Aug 7, 2026	0.02	0.02	0.02	0.02	0.02	17.65%	52,674
Aug 6, 2026	0.02	0.02	0.02	0.02	0.02	13.33%	1,520,172
Aug 4, 2026	0.02	0.02	0.02	0.02	0.02	-	535
Aug 3, 2026	0.01	0.02	0.01	0.02	0.02	15.38%	307,707
Jul 31, 2026	0.01	0.01	0.01	0.01	0.01	-	15,384
Jul 30, 2026	0.01	0.01	0.01	0.01	0.01	-13.33%	106,141
Jul 29, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	511
Jul 28, 2026	0.01	0.02	0.01	0.02	0.02	14.29%	653,341
Jul 27, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	5,000
Jul 24, 2026	0.01	0.01	0.01	0.01	0.01	18.18%	105,179
Jul 23, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	174,413
Jul 21, 2026	0.01	0.01	0.01	0.01	0.01	-	166,166
Jul 20, 2026	0.01	0.01	0.01	0.01	0.01	-	83,333
Jul 13, 2026	0.01	0.01	0.01	0.01	0.01	-	104,462
Jul 10, 2026	0.01	0.01	0.01	0.01	0.01	-	83,333
Jul 9, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	135,236
Jul 8, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	341,759
Jul 7, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	83,167
Jul 2, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	76,769
Jun 30, 2026	0.01	0.02	0.01	0.01	0.01	16.67%	233,736
Jun 29, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	43,045
Jun 26, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	37,500
Jun 25, 2026	0.01	0.01	0.01	0.01	0.01	-	195,962
Jun 24, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	372,500
Jun 22, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	46,153
Jun 19, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	575,643
Jun 17, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	96,880