Abn Systems International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.29	0.30	0.29	0.30	0.30	2.07%	12
May 27, 2026	0.29	0.30	0.29	0.29	0.29	0.69%	10,016
May 26, 2026	0.27	0.29	0.27	0.29	0.29	-	631
May 25, 2026	0.28	0.29	0.27	0.29	0.29	-2.70%	4,200
May 22, 2026	0.30	0.30	0.30	0.30	0.30	7.25%	20
May 21, 2026	0.29	0.30	0.28	0.28	0.28	-0.72%	1,228
May 20, 2026	0.28	0.30	0.28	0.28	0.28	-6.71%	3,703
May 19, 2026	0.30	0.30	0.30	0.30	0.30	-	22
May 18, 2026	0.30	0.30	0.30	0.30	0.30	7.97%	148
May 15, 2026	0.28	0.28	0.28	0.28	0.28	-6.76%	96
May 14, 2026	0.30	0.30	0.30	0.30	0.30	8.03%	1
May 13, 2026	0.27	0.27	0.27	0.27	0.27	-7.43%	36
May 11, 2026	0.27	0.30	0.27	0.30	0.30	-	1,201
May 8, 2026	0.27	0.30	0.27	0.30	0.30	-	4,655
May 7, 2026	0.27	0.30	0.27	0.30	0.30	-	116
May 6, 2026	0.27	0.30	0.27	0.30	0.30	2.07%	44
May 4, 2026	0.27	0.29	0.27	0.29	0.29	6.62%	693
Apr 30, 2026	0.27	0.27	0.27	0.27	0.27	-	57
Apr 27, 2026	0.28	0.30	0.27	0.27	0.27	-0.73%	842
Apr 24, 2026	0.30	0.31	0.27	0.27	0.27	-7.43%	294
Apr 23, 2026	0.30	0.30	0.30	0.30	0.30	-	4
Apr 22, 2026	0.27	0.30	0.27	0.30	0.30	-0.67%	10
Apr 21, 2026	0.30	0.30	0.27	0.30	0.30	11.19%	134
Apr 20, 2026	0.28	0.30	0.27	0.27	0.27	-6.29%	17,857
Apr 17, 2026	0.29	0.29	0.29	0.29	0.29	4.38%	2,896
Apr 16, 2026	0.29	0.29	0.27	0.27	0.27	-4.86%	1,052
Apr 15, 2026	0.29	0.29	0.29	0.29	0.29	-0.69%	4,000
Apr 14, 2026	0.29	0.29	0.29	0.29	0.29	0.69%	1,000
Apr 6, 2026	0.29	0.29	0.29	0.29	0.29	4.35%	1,500
Apr 3, 2026	0.29	0.29	0.28	0.28	0.28	0.73%	759
Apr 2, 2026	0.28	0.28	0.27	0.27	0.27	-0.72%	13
Apr 1, 2026	0.29	0.29	0.28	0.28	0.28	0.73%	1,829
Mar 31, 2026	0.28	0.28	0.27	0.27	0.27	-11.61%	5,587
Mar 30, 2026	0.28	0.31	0.28	0.31	0.31	-	34
Mar 27, 2026	0.32	0.32	0.31	0.31	0.31	9.15%	3
Mar 26, 2026	0.29	0.29	0.28	0.28	0.28	-0.70%	1,910
Mar 25, 2026	0.29	0.29	0.29	0.29	0.29	-8.92%	3
Mar 24, 2026	0.31	0.32	0.29	0.31	0.31	10.56%	303
Mar 20, 2026	0.28	0.28	0.28	0.28	0.28	-	235
Mar 18, 2026	0.28	0.32	0.28	0.28	0.28	-	42
Mar 12, 2026	0.32	0.32	0.28	0.28	0.28	-	43
Mar 11, 2026	0.28	0.28	0.28	0.28	0.28	-12.35%	1
Mar 10, 2026	0.32	0.32	0.32	0.32	0.32	14.08%	5
Mar 9, 2026	0.30	0.33	0.28	0.28	0.28	-11.25%	1,063
Mar 5, 2026	0.28	0.32	0.28	0.32	0.32	13.48%	825
Mar 4, 2026	0.27	0.33	0.27	0.28	0.28	-15.57%	541
Mar 3, 2026	0.31	0.33	0.27	0.33	0.33	23.70%	3,302
Mar 2, 2026	0.29	0.31	0.27	0.27	0.27	-14.56%	492
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