PSE:ABG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.00	15.00	14.80	15.00	15.00	-	308,100
Feb 26, 2026	15.00	15.00	14.90	15.00	15.00	-	1,400
Feb 25, 2026	15.00	15.08	14.90	15.00	15.00	-	303,600
Feb 24, 2026	15.02	15.02	14.78	15.00	15.00	-0.13%	203,500
Feb 23, 2026	15.10	15.80	14.50	15.02	15.02	-0.53%	32,300
Feb 20, 2026	15.10	15.94	15.00	15.10	15.10	-	27,000
Feb 19, 2026	15.42	16.26	15.00	15.10	15.10	-1.95%	2,200
Feb 18, 2026	15.58	15.58	15.40	15.40	15.40	-1.16%	1,700
Feb 16, 2026	15.40	16.28	15.40	15.58	15.58	0.78%	1,600
Feb 13, 2026	15.96	15.96	15.44	15.46	15.46	-3.25%	31,500
Feb 12, 2026	16.24	16.24	15.80	15.98	15.98	-1.60%	41,400
Feb 11, 2026	16.06	16.36	15.52	16.24	16.24	1.12%	3,100
Feb 10, 2026	16.18	16.36	15.52	16.06	16.06	-0.74%	10,900
Feb 9, 2026	15.90	16.38	15.52	16.18	16.18	1.76%	10,300
Feb 6, 2026	16.10	16.10	15.90	15.90	15.90	-1.24%	1,100
Feb 5, 2026	16.20	16.36	16.10	16.10	16.10	-1.59%	1,100
Feb 4, 2026	16.20	16.36	15.04	16.36	16.36	0.99%	2,300
Feb 3, 2026	16.38	16.38	16.00	16.20	16.20	-1.58%	700
Feb 2, 2026	16.30	16.48	15.30	16.46	16.46	0.98%	1,700
Jan 30, 2026	15.62	16.40	15.62	16.30	16.30	4.35%	1,518,200
Jan 29, 2026	16.18	16.26	15.50	15.62	15.62	-3.94%	8,700
Jan 28, 2026	15.66	16.46	15.50	16.26	16.26	3.70%	2,600
Jan 27, 2026	16.40	16.40	14.52	15.68	15.68	-4.39%	5,700
Jan 26, 2026	16.50	16.50	16.04	16.40	16.40	-0.61%	1,700
Jan 23, 2026	16.88	16.88	16.20	16.50	16.50	-2.94%	2,900
Jan 22, 2026	16.70	17.10	16.70	17.00	17.00	1.80%	1,200
Jan 21, 2026	17.04	17.18	16.00	16.70	16.70	-2.00%	32,400
Jan 20, 2026	15.98	17.98	15.98	17.04	17.04	6.63%	11,000
Jan 19, 2026	16.60	16.62	15.60	15.98	15.98	-3.73%	41,500
Jan 16, 2026	15.18	17.98	15.18	16.60	16.60	9.35%	57,400
Jan 15, 2026	15.40	15.40	15.00	15.18	15.18	-1.43%	26,200
Jan 14, 2026	16.36	16.38	15.08	15.40	15.40	-5.98%	9,000
Jan 13, 2026	17.98	17.98	16.02	16.38	16.38	-9.00%	21,200
Jan 12, 2026	18.10	18.10	18.00	18.00	18.00	-0.77%	5,500
Jan 9, 2026	18.58	18.58	17.62	18.14	18.14	-2.47%	28,700
Jan 8, 2026	18.00	18.60	17.64	18.60	18.60	1.75%	37,900
Jan 7, 2026	18.24	18.98	17.62	18.28	18.28	0.22%	32,200
Jan 6, 2026	19.00	19.18	17.58	18.24	18.24	-4.00%	11,200
Jan 5, 2026	19.10	19.20	18.50	19.00	19.00	-0.52%	2,400
Jan 2, 2026	18.78	19.98	18.78	19.10	19.10	1.70%	1,100
Dec 29, 2025	18.90	19.96	18.78	18.78	18.78	-0.63%	183,300
Dec 26, 2025	19.00	22.95	18.90	18.90	18.90	-0.74%	109,600
Dec 23, 2025	23.90	23.90	19.04	19.04	19.04	-20.33%	231,600
Dec 22, 2025	23.70	23.90	23.60	23.90	23.90	0.84%	168,900
Dec 19, 2025	24.60	24.60	23.70	23.70	23.70	-0.84%	146,200
Dec 18, 2025	24.60	24.60	23.90	23.90	23.90	-2.85%	180,700
Dec 17, 2025	23.95	24.60	23.95	24.60	24.60	2.71%	500
Dec 16, 2025	24.60	24.60	20.00	23.95	23.95	-1.44%	11,300
Dec 15, 2025	24.60	24.60	24.30	24.30	24.30	-1.22%	250,500
Dec 12, 2025	24.75	24.75	24.00	24.60	24.60	-0.61%	121,400