ABSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	24.07	24.07	24.07	24.07	24.07	-1.31%
May 18, 2026	24.39	24.39	24.39	24.39	24.39	0.49%
May 15, 2026	24.27	24.27	24.27	24.27	24.27	-1.90%
May 14, 2026	24.74	24.74	24.74	24.74	24.74	0.57%
May 13, 2026	24.60	24.60	24.60	24.60	24.60	-0.24%
May 12, 2026	24.66	24.66	24.66	24.66	24.66	-0.92%
May 11, 2026	24.89	24.89	24.89	24.89	24.89	-0.52%
May 8, 2026	25.02	25.02	25.02	25.02	25.02	0.85%
May 7, 2026	24.81	24.81	24.81	24.81	24.81	-1.16%
May 6, 2026	25.10	25.10	25.10	25.10	25.10	1.33%
May 5, 2026	24.77	24.77	24.77	24.77	24.77	1.39%
May 4, 2026	24.43	24.43	24.43	24.43	24.43	-1.01%
May 1, 2026	24.68	24.68	24.68	24.68	24.68	-0.24%
Apr 30, 2026	24.74	24.74	24.74	24.74	24.74	1.81%
Apr 29, 2026	24.30	24.30	24.30	24.30	24.30	-0.90%
Apr 28, 2026	24.52	24.52	24.52	24.52	24.52	-0.69%
Apr 27, 2026	24.69	24.69	24.69	24.69	24.69	0.24%
Apr 24, 2026	24.63	24.63	24.63	24.63	24.63	0.29%
Apr 23, 2026	24.56	24.56	24.56	24.56	24.56	0.12%
Apr 22, 2026	24.53	24.53	24.53	24.53	24.53	-0.04%
Apr 21, 2026	24.54	24.54	24.54	24.54	24.54	-0.53%
Apr 20, 2026	24.67	24.67	24.67	24.67	24.67	0.65%
Apr 17, 2026	24.51	24.51	24.51	24.51	24.51	2.04%
Apr 16, 2026	24.02	24.02	24.02	24.02	24.02	0.63%
Apr 15, 2026	23.87	23.87	23.87	23.87	23.87	-0.50%
Apr 14, 2026	23.99	23.99	23.99	23.99	23.99	0.04%
Apr 13, 2026	23.98	23.98	23.98	23.98	23.98	1.14%
Apr 10, 2026	23.71	23.71	23.71	23.71	23.71	-0.25%
Apr 9, 2026	23.77	23.77	23.77	23.77	23.77	0.93%
Apr 8, 2026	23.55	23.55	23.55	23.55	23.55	2.88%
Apr 7, 2026	22.89	22.89	22.89	22.89	22.89	0.26%
Apr 6, 2026	22.83	22.83	22.83	22.83	22.83	0.53%
Apr 2, 2026	22.71	22.71	22.71	22.71	22.71	0.13%
Apr 1, 2026	22.68	22.68	22.68	22.68	22.68	0.71%
Mar 31, 2026	22.52	22.52	22.52	22.52	22.52	2.46%
Mar 30, 2026	21.98	21.98	21.98	21.98	21.98	-0.90%
Mar 27, 2026	22.18	22.18	22.18	22.18	22.18	-1.55%
Mar 26, 2026	22.53	22.53	22.53	22.53	22.53	-1.14%
Mar 25, 2026	22.79	22.79	22.79	22.79	22.79	0.93%
Mar 24, 2026	22.58	22.58	22.58	22.58	22.58	1.39%
Mar 23, 2026	22.27	22.27	22.27	22.27	22.27	2.49%
Mar 20, 2026	21.73	21.73	21.73	21.73	21.73	-1.81%
Mar 19, 2026	22.13	22.13	22.13	22.13	22.13	0.50%
Mar 18, 2026	22.02	22.02	22.02	22.02	22.02	-0.90%
Mar 17, 2026	22.22	22.22	22.22	22.22	22.22	0.73%
Mar 16, 2026	22.06	22.06	22.06	22.06	22.06	0.50%
Mar 13, 2026	21.95	21.95	21.95	21.95	21.95	-0.27%
Mar 12, 2026	22.01	22.01	22.01	22.01	22.01	-1.78%
Mar 11, 2026	22.41	22.41	22.41	22.41	22.41	-0.04%
Mar 10, 2026	22.42	22.42	22.42	22.42	22.42	-0.18%