ABL Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Nov 28, 2025	0.69	0.69	0.69	0.69	0.69	3.90%	-
Nov 27, 2025	0.67	0.67	0.67	0.67	0.67	-0.30%	-
Nov 26, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Nov 25, 2025	0.67	0.67	0.67	0.67	0.67	0.60%	-
Nov 24, 2025	0.66	0.66	0.66	0.66	0.66	-0.90%	-
Nov 21, 2025	0.67	0.67	0.67	0.67	0.67	-0.89%	-
Nov 20, 2025	0.68	0.68	0.68	0.68	0.68	-0.29%	-
Nov 19, 2025	0.68	0.68	0.68	0.68	0.68	-1.74%	-
Nov 18, 2025	0.69	0.69	0.69	0.69	0.69	1.47%	-
Nov 17, 2025	0.68	0.68	0.68	0.68	0.68	-1.45%	-
Nov 14, 2025	0.69	0.69	0.69	0.69	0.69	-1.99%	-
Nov 13, 2025	0.70	0.70	0.70	0.70	0.70	-5.38%	-
Nov 12, 2025	0.69	0.74	0.69	0.74	0.74	7.20%	20
Nov 11, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Nov 10, 2025	0.69	0.69	0.69	0.69	0.69	0.58%	-
Nov 7, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Nov 6, 2025	0.69	0.69	0.69	0.69	0.69	0.58%	-
Nov 5, 2025	0.69	0.69	0.69	0.69	0.69	-1.15%	-
Nov 4, 2025	0.69	0.69	0.69	0.69	0.69	-3.61%	-
Nov 3, 2025	0.72	0.72	0.72	0.72	0.72	-0.28%	-
Oct 31, 2025	0.72	0.72	0.72	0.72	0.68	-0.28%	-
Oct 30, 2025	0.71	0.72	0.71	0.72	0.69	1.69%	-
Oct 29, 2025	0.71	0.71	0.71	0.71	0.67	-1.11%	-
Oct 28, 2025	0.72	0.72	0.72	0.72	0.68	-	-
Oct 27, 2025	0.72	0.72	0.72	0.72	0.68	-0.83%	-
Oct 24, 2025	0.73	0.73	0.73	0.73	0.69	2.25%	-
Oct 23, 2025	0.71	0.71	0.71	0.71	0.67	2.31%	-
Oct 22, 2025	0.69	0.69	0.69	0.69	0.66	-0.86%	-
Oct 21, 2025	0.70	0.70	0.70	0.70	0.66	-1.96%	-
Oct 20, 2025	0.71	0.71	0.71	0.71	0.68	-0.83%	-
Oct 17, 2025	0.72	0.72	0.72	0.72	0.68	2.86%	-
Oct 16, 2025	0.70	0.70	0.70	0.70	0.66	-0.28%	-
Oct 15, 2025	0.70	0.70	0.70	0.70	0.66	-0.85%	-
Oct 14, 2025	0.71	0.71	0.71	0.71	0.67	-0.84%	-
Oct 13, 2025	0.71	0.71	0.71	0.71	0.68	-2.72%	-
Oct 10, 2025	0.73	0.73	0.73	0.73	0.69	2.23%	-
Oct 9, 2025	0.72	0.72	0.72	0.72	0.68	0.28%	-
Oct 8, 2025	0.72	0.72	0.72	0.72	0.68	-1.38%	-
Oct 7, 2025	0.73	0.73	0.73	0.73	0.69	0.83%	-
Oct 6, 2025	0.72	0.72	0.72	0.72	0.68	0.28%	-
Oct 3, 2025	0.72	0.72	0.72	0.72	0.68	-	-
Oct 2, 2025	0.72	0.72	0.72	0.72	0.68	0.84%	-
Oct 1, 2025	0.71	0.71	0.71	0.71	0.67	-1.39%	-
Sep 30, 2025	0.72	0.72	0.72	0.72	0.68	-0.82%	-
Sep 29, 2025	0.73	0.73	0.73	0.73	0.69	-0.27%	-
Sep 26, 2025	0.73	0.73	0.73	0.73	0.69	-1.08%	-
Sep 25, 2025	0.74	0.74	0.74	0.74	0.70	1.10%	-
Sep 24, 2025	0.73	0.73	0.73	0.73	0.69	-7.59%	-
Sep 23, 2025	0.73	0.79	0.73	0.79	0.75	6.76%	100