Abn Systems International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.29	0.32	0.29	0.32	0.32	-3.07%	7,601
Feb 26, 2026	0.32	0.33	0.29	0.33	0.33	10.88%	636
Feb 25, 2026	0.30	0.32	0.29	0.29	0.29	-6.96%	1,904
Feb 24, 2026	0.30	0.32	0.29	0.32	0.32	4.64%	6,786
Feb 23, 2026	0.31	0.32	0.30	0.30	0.30	-	13,012
Feb 20, 2026	0.32	0.32	0.30	0.30	0.30	-10.12%	16,570
Feb 19, 2026	0.31	0.34	0.31	0.34	0.34	7.01%	2,681
Feb 18, 2026	0.31	0.32	0.31	0.31	0.31	-2.48%	3
Feb 17, 2026	0.32	0.32	0.31	0.32	0.32	1.90%	3,065
Feb 16, 2026	0.32	0.33	0.32	0.32	0.32	-	946
Feb 13, 2026	0.31	0.35	0.31	0.32	0.32	-10.73%	46
Feb 12, 2026	0.34	0.36	0.31	0.35	0.35	0.57%	1,686
Feb 11, 2026	0.31	0.35	0.31	0.35	0.35	-	1,529
Feb 10, 2026	0.31	0.35	0.31	0.35	0.35	-	15
Feb 9, 2026	0.31	0.35	0.31	0.35	0.35	8.64%	21,601
Feb 6, 2026	0.34	0.34	0.32	0.32	0.32	-10.00%	7,800
Feb 5, 2026	0.35	0.37	0.35	0.36	0.36	1.69%	2,991
Feb 4, 2026	0.36	0.36	0.35	0.35	0.35	3.51%	4,821
Feb 3, 2026	0.34	0.34	0.34	0.34	0.34	-7.07%	1,231
Feb 2, 2026	0.37	0.37	0.35	0.37	0.37	2.22%	1,203
Jan 30, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	85
Jan 28, 2026	0.35	0.35	0.35	0.35	0.35	-	1,210
Jan 27, 2026	0.37	0.37	0.35	0.35	0.35	-	634
Jan 26, 2026	0.35	0.37	0.35	0.35	0.35	-5.91%	3,313
Jan 22, 2026	0.34	0.37	0.34	0.37	0.37	-0.53%	1,103
Jan 21, 2026	0.34	0.37	0.34	0.37	0.37	11.31%	2,027
Jan 20, 2026	0.34	0.34	0.34	0.34	0.34	-14.29%	867
Jan 19, 2026	0.33	0.39	0.33	0.39	0.39	-	653
Jan 16, 2026	0.32	0.39	0.32	0.39	0.39	-1.01%	171
Jan 15, 2026	0.39	0.40	0.32	0.40	0.40	-	3,601
Jan 14, 2026	0.36	0.40	0.31	0.40	0.40	10.00%	17,562
Jan 13, 2026	0.34	0.38	0.30	0.36	0.36	19.21%	21,342
Jan 12, 2026	0.31	0.35	0.30	0.30	0.30	-9.04%	920
Jan 9, 2026	0.31	0.34	0.31	0.33	0.33	-4.05%	2,080
Jan 8, 2026	0.31	0.35	0.31	0.35	0.35	-2.26%	503
Jan 5, 2026	0.31	0.36	0.31	0.35	0.35	-3.28%	947
Dec 30, 2025	0.33	0.37	0.30	0.37	0.37	14.37%	47,645
Dec 29, 2025	0.31	0.36	0.31	0.32	0.32	0.63%	25,823
Dec 23, 2025	0.35	0.38	0.29	0.32	0.32	9.66%	19,136
Dec 22, 2025	0.30	0.38	0.29	0.29	0.29	-3.33%	14,025
Dec 19, 2025	0.30	0.30	0.30	0.30	0.30	0.67%	2,503
Dec 18, 2025	0.28	0.30	0.28	0.30	0.30	5.67%	2
Dec 17, 2025	0.28	0.28	0.28	0.28	0.28	1.44%	2,529
Dec 16, 2025	0.29	0.30	0.27	0.28	0.28	1.46%	13
Dec 15, 2025	0.29	0.29	0.27	0.27	0.27	2.24%	13
Dec 12, 2025	0.28	0.29	0.27	0.27	0.27	-10.07%	3,633
Dec 11, 2025	0.26	0.30	0.26	0.30	0.30	10.37%	3,312
Dec 10, 2025	0.26	0.29	0.26	0.27	0.27	-7.53%	305
Dec 9, 2025	0.27	0.30	0.26	0.29	0.29	14.06%	32,806
Dec 8, 2025	0.27	0.27	0.25	0.26	0.26	-	316