Skip to main content
logo
BinhThuan Agriculture Services JSC (HOSE:ABS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,840.00
+40.00 (1.05%)
At close: Aug 6, 2025

Stronghold Digital Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20253,800.003,900.003,790.003,840.003,840.001.05%364,359
Aug 5, 20253,920.004,070.003,800.003,800.003,800.00-3.31%709,022
Aug 4, 20253,850.004,100.003,850.003,930.003,930.002.08%681,224
Aug 1, 20253,800.003,870.003,770.003,850.003,850.002.12%682,648
Jul 31, 20253,680.003,860.003,640.003,770.003,770.002.45%491,031
Jul 30, 20253,700.003,720.003,620.003,680.003,680.00-0.54%593,306
Jul 29, 20253,830.003,850.003,700.003,700.003,700.00-2.63%913,236
Jul 28, 20253,770.003,860.003,770.003,800.003,800.00-0.52%736,427
Jul 25, 20253,950.003,950.003,820.003,820.003,820.00-1.80%562,027
Jul 24, 20253,830.003,990.003,830.003,890.003,890.002.10%557,780
Jul 23, 20253,900.003,900.003,770.003,810.003,810.00-0.26%725,045
Jul 22, 20253,750.003,900.003,730.003,820.003,820.002.14%620,556
Jul 21, 20254,000.004,080.003,740.003,740.003,740.00-6.97%915,655
Jul 18, 20254,020.004,100.004,010.004,020.004,020.00-0.25%406,983
Jul 17, 20254,090.004,160.004,030.004,030.004,030.00-1.47%689,491
Jul 16, 20254,040.004,180.004,030.004,090.004,090.00-0.24%452,030
Jul 15, 20254,200.004,290.004,100.004,100.004,100.00-1.68%720,677
Jul 14, 20254,380.004,380.004,110.004,170.004,170.001.71%817,154
Jul 11, 20253,820.004,100.003,820.004,100.004,100.006.77%1,362,469
Jul 10, 20253,810.003,860.003,780.003,840.003,840.000.79%427,078
Jul 9, 20253,800.003,860.003,780.003,810.003,810.001.33%469,668
Jul 8, 20253,620.003,800.003,620.003,760.003,760.004.16%503,070
Jul 7, 20253,590.003,620.003,550.003,610.003,610.001.40%222,042
Jul 4, 20253,560.003,590.003,530.003,560.003,560.00-203,896
Jul 3, 20253,570.003,610.003,560.003,560.003,560.00-182,795
Jul 2, 20253,510.003,630.003,490.003,560.003,560.002.01%399,929
Jul 1, 20253,490.003,490.003,470.003,490.003,490.00-137,099
Jun 30, 20253,500.003,510.003,480.003,490.003,490.000.29%154,468
Jun 27, 20253,480.003,490.003,470.003,480.003,480.00-170,295
Jun 26, 20253,470.003,480.003,450.003,480.003,480.00-66,006
Jun 25, 20253,500.003,510.003,460.003,480.003,480.00-174,157
Jun 24, 20253,480.003,550.003,480.003,480.003,480.000.87%133,685
Jun 23, 20253,460.003,480.003,450.003,450.003,450.00-0.58%110,969
Jun 20, 20253,480.003,490.003,460.003,470.003,470.00-0.86%411,796
Jun 19, 20253,500.003,510.003,480.003,500.003,500.00-119,132
Jun 18, 20253,500.003,510.003,460.003,500.003,500.00-147,872
Jun 17, 20253,480.003,510.003,460.003,500.003,500.000.57%127,261
Jun 16, 20253,470.003,520.003,470.003,480.003,480.000.29%111,080
Jun 13, 20253,560.003,560.003,460.003,470.003,470.00-2.80%427,518
Jun 12, 20253,560.003,610.003,560.003,570.003,570.000.56%79,354
Jun 11, 20253,540.003,590.003,540.003,550.003,550.000.28%100,614
Jun 10, 20253,530.003,560.003,520.003,540.003,540.000.28%125,703
Jun 9, 20253,570.003,600.003,500.003,530.003,530.00-1.40%191,326
Jun 6, 20253,610.003,610.003,550.003,580.003,580.00-0.83%184,556
Jun 5, 20253,630.003,650.003,590.003,610.003,610.00-0.55%152,876
Jun 4, 20253,550.003,690.003,550.003,630.003,630.002.54%361,281
Jun 3, 20253,550.003,590.003,540.003,540.003,540.00-0.28%485,805
Jun 2, 20253,520.003,550.003,520.003,550.003,550.00-164,576
May 30, 20253,580.003,600.003,530.003,550.003,550.00-0.84%205,810
May 29, 20253,610.003,610.003,550.003,580.003,580.00-0.83%78,217