ABAEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 6, 2026	12.37	12.37	12.37	12.37	12.37	2.49%
May 5, 2026	12.07	12.07	12.07	12.07	12.07	1.17%
May 4, 2026	11.93	11.93	11.93	11.93	11.93	0.68%
May 1, 2026	11.85	11.85	11.85	11.85	11.85	0.08%
Apr 30, 2026	11.84	11.84	11.84	11.84	11.84	0.25%
Apr 29, 2026	11.81	11.81	11.81	11.81	11.81	0.08%
Apr 28, 2026	11.80	11.80	11.80	11.80	11.80	-0.67%
Apr 27, 2026	11.88	11.88	11.88	11.88	11.88	-0.08%
Apr 24, 2026	11.89	11.89	11.89	11.89	11.89	1.28%
Apr 23, 2026	11.74	11.74	11.74	11.74	11.74	-0.93%
Apr 22, 2026	11.85	11.85	11.85	11.85	11.85	0.68%
Apr 21, 2026	11.77	11.77	11.77	11.77	11.77	-0.25%
Apr 20, 2026	11.80	11.80	11.80	11.80	11.80	-0.51%
Apr 17, 2026	11.86	11.86	11.86	11.86	11.86	0.94%
Apr 16, 2026	11.75	11.75	11.75	11.75	11.75	0.26%
Apr 15, 2026	11.72	11.72	11.72	11.72	11.72	0.34%
Apr 14, 2026	11.68	11.68	11.68	11.68	11.68	1.13%
Apr 13, 2026	11.55	11.55	11.55	11.55	11.55	0.52%
Apr 10, 2026	11.49	11.49	11.49	11.49	11.49	0.44%
Apr 9, 2026	11.44	11.44	11.44	11.44	11.44	0.09%
Apr 8, 2026	11.43	11.43	11.43	11.43	11.43	4.67%
Apr 7, 2026	10.92	10.92	10.92	10.92	10.92	0.18%
Apr 6, 2026	10.90	10.90	10.90	10.90	10.90	0.65%
Apr 2, 2026	10.83	10.83	10.83	10.83	10.83	-0.73%
Apr 1, 2026	10.91	10.91	10.91	10.91	10.91	1.58%
Mar 31, 2026	10.74	10.74	10.74	10.74	10.74	2.38%
Mar 30, 2026	10.49	10.49	10.49	10.49	10.49	-0.66%
Mar 27, 2026	10.56	10.56	10.56	10.56	10.56	-0.47%
Mar 26, 2026	10.61	10.61	10.61	10.61	10.61	-2.93%
Mar 25, 2026	10.93	10.93	10.93	10.93	10.93	1.39%
Mar 24, 2026	10.78	10.78	10.78	10.78	10.78	-0.37%
Mar 23, 2026	10.82	10.82	10.82	10.82	10.82	1.50%
Mar 20, 2026	10.66	10.66	10.66	10.66	10.66	-2.47%
Mar 19, 2026	10.93	10.93	10.93	10.93	10.93	-0.46%
Mar 18, 2026	10.98	10.98	10.98	10.98	10.98	-0.81%
Mar 17, 2026	11.07	11.07	11.07	11.07	11.07	0.82%
Mar 16, 2026	10.98	10.98	10.98	10.98	10.98	1.57%
Mar 13, 2026	10.81	10.81	10.81	10.81	10.81	-0.55%
Mar 12, 2026	10.87	10.87	10.87	10.87	10.87	-2.42%
Mar 11, 2026	11.14	11.14	11.14	11.14	11.14	0.27%
Mar 10, 2026	11.11	11.11	11.11	11.11	11.11	0.91%
Mar 9, 2026	11.01	11.01	11.01	11.01	11.01	0.82%
Mar 6, 2026	10.92	10.92	10.92	10.92	10.92	-1.44%
Mar 5, 2026	11.08	11.08	11.08	11.08	11.08	-0.72%
Mar 4, 2026	11.16	11.16	11.16	11.16	11.16	-
Mar 3, 2026	11.16	11.16	11.16	11.16	11.14	-4.12%
Mar 2, 2026	11.64	11.64	11.64	11.64	11.62	-0.68%
Feb 27, 2026	11.72	11.72	11.72	11.72	11.69	-0.51%
Feb 26, 2026	11.78	11.78	11.78	11.78	11.75	-0.51%
Feb 25, 2026	11.84	11.84	11.84	11.84	11.81	1.11%