Abn Systems International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	0.28	0.28	0.27	0.27	0.27	-4.26%	1,171
Aug 22, 2025	0.28	0.28	0.28	0.28	0.28	19.49%	308
Aug 21, 2025	0.28	0.28	0.24	0.24	0.24	-5.60%	12,055
Aug 20, 2025	0.28	0.28	0.25	0.25	0.25	-7.41%	3,945
Aug 19, 2025	0.26	0.27	0.26	0.27	0.27	-	3,111
Aug 18, 2025	0.28	0.28	0.27	0.27	0.27	-2.88%	5,334
Aug 13, 2025	0.28	0.28	0.28	0.28	0.28	-2.80%	335
Aug 12, 2025	0.27	0.29	0.27	0.29	0.29	2.14%	4,012
Aug 11, 2025	0.28	0.28	0.28	0.28	0.28	-2.10%	1,301
Aug 7, 2025	0.30	0.30	0.23	0.29	0.29	5.93%	95,227
Aug 6, 2025	0.28	0.28	0.27	0.27	0.27	-6.25%	12,210
Aug 5, 2025	0.28	0.30	0.28	0.29	0.29	-5.88%	19,885
Aug 4, 2025	0.29	0.31	0.28	0.31	0.31	4.79%	5,618
Aug 1, 2025	0.30	0.32	0.27	0.29	0.29	-5.81%	150,921
Jul 31, 2025	0.31	0.31	0.31	0.31	0.31	2.65%	950
Jul 30, 2025	0.32	0.32	0.30	0.30	0.30	0.67%	3,500
Jul 29, 2025	0.32	0.32	0.30	0.30	0.30	-	9,340
Jul 28, 2025	0.30	0.30	0.30	0.30	0.30	-	1,120
Jul 25, 2025	0.32	0.32	0.30	0.30	0.30	-6.25%	8,785
Jul 24, 2025	0.30	0.32	0.30	0.32	0.32	6.67%	3,040
Jul 23, 2025	0.30	0.30	0.30	0.30	0.30	-	3,000
Jul 22, 2025	0.30	0.30	0.30	0.30	0.30	-	2,000
Jul 21, 2025	0.34	0.34	0.30	0.30	0.30	-	4,826
Jul 18, 2025	0.33	0.35	0.30	0.30	0.30	2.74%	4,981
Jul 17, 2025	0.33	0.33	0.29	0.29	0.29	0.69%	101
Jul 16, 2025	0.30	0.30	0.28	0.29	0.29	-3.33%	3,376
Jul 15, 2025	0.30	0.30	0.30	0.30	0.30	-8.54%	3,035
Jul 14, 2025	0.30	0.33	0.30	0.33	0.33	5.81%	8,150
Jul 11, 2025	0.35	0.35	0.31	0.31	0.31	-7.74%	49,228
Jul 10, 2025	0.32	0.35	0.32	0.34	0.34	3.07%	3,566
Jul 9, 2025	0.34	0.34	0.33	0.33	0.33	-3.55%	5,167
Jul 7, 2025	0.34	0.34	0.34	0.34	0.34	-7.65%	2,000
Jul 4, 2025	0.33	0.37	0.33	0.37	0.37	7.65%	2,115
Jul 3, 2025	0.34	0.34	0.33	0.34	0.34	-6.59%	4,820
Jul 2, 2025	0.34	0.36	0.33	0.36	0.36	2.82%	3,866
Jul 1, 2025	0.34	0.35	0.34	0.35	0.35	-1.12%	301
Jun 30, 2025	0.34	0.36	0.34	0.36	0.36	-3.24%	1,201
Jun 27, 2025	0.34	0.37	0.34	0.37	0.37	-	114
Jun 26, 2025	0.33	0.37	0.33	0.37	0.37	2.78%	12
Jun 25, 2025	0.33	0.36	0.33	0.36	0.36	7.78%	566
Jun 24, 2025	0.37	0.38	0.33	0.33	0.33	0.60%	1,252
Jun 20, 2025	0.33	0.33	0.33	0.33	0.33	-2.35%	124
Jun 19, 2025	0.34	0.34	0.34	0.34	0.34	-8.11%	338
Jun 18, 2025	0.34	0.37	0.34	0.37	0.37	-	2,011
Jun 12, 2025	0.37	0.37	0.33	0.37	0.37	1.09%	17,494
Jun 11, 2025	0.37	0.37	0.37	0.37	0.37	-1.08%	23
Jun 6, 2025	0.32	0.37	0.32	0.37	0.37	-2.12%	26
Jun 5, 2025	0.33	0.38	0.32	0.38	0.38	15.24%	2,529
Jun 4, 2025	0.36	0.38	0.33	0.33	0.33	-8.89%	533
Jun 3, 2025	0.33	0.36	0.33	0.36	0.36	-	1,079