PSE:ABG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	27.10	29.95	27.00	29.85	29.85	10.56%	997,000
Jun 17, 2026	24.50	27.00	24.50	27.00	27.00	10.20%	878,600
Jun 16, 2026	24.50	24.90	24.50	24.50	24.50	-1.01%	368,700
Jun 15, 2026	24.00	24.85	24.00	24.75	24.75	3.13%	146,800
Jun 11, 2026	24.45	24.95	24.00	24.00	24.00	-2.04%	247,200
Jun 10, 2026	25.20	25.20	24.00	24.50	24.50	-2.78%	186,500
Jun 9, 2026	25.15	25.50	24.00	25.20	25.20	-0.40%	326,900
Jun 8, 2026	24.90	25.75	24.90	25.30	25.30	1.61%	90,600
Jun 5, 2026	24.50	25.70	24.10	24.90	24.90	2.05%	267,600
Jun 4, 2026	24.65	25.50	24.00	24.40	24.40	-1.21%	85,100
Jun 3, 2026	25.85	25.85	24.05	24.70	24.70	-2.76%	77,500
Jun 2, 2026	25.45	26.95	24.00	25.40	25.40	-0.20%	288,300
Jun 1, 2026	24.00	25.95	23.90	25.45	25.45	6.04%	591,800
May 29, 2026	23.00	24.10	23.00	24.00	24.00	4.35%	585,800
May 28, 2026	20.85	23.00	20.85	23.00	23.00	10.31%	704,100
May 26, 2026	20.50	20.90	20.50	20.85	20.85	1.46%	385,500
May 25, 2026	21.00	21.40	20.40	20.55	20.55	-2.14%	68,600
May 22, 2026	20.25	21.20	20.10	21.00	21.00	1.45%	354,200
May 21, 2026	21.50	21.55	20.40	20.70	20.70	-1.43%	65,400
May 20, 2026	20.50	21.00	20.00	21.00	21.00	0.48%	251,100
May 19, 2026	22.00	22.00	20.50	20.90	20.90	-0.48%	68,900
May 18, 2026	20.00	21.65	20.00	21.00	21.00	2.44%	43,200
May 15, 2026	21.10	21.25	19.50	20.50	20.50	-2.84%	108,900
May 14, 2026	21.00	22.00	20.00	21.10	21.10	0.48%	291,900
May 13, 2026	19.66	21.00	19.06	21.00	21.00	6.82%	421,300
May 12, 2026	18.20	19.68	18.00	19.66	19.66	8.14%	369,200
May 11, 2026	16.48	18.20	16.48	18.18	18.18	10.32%	837,700
May 8, 2026	16.48	16.48	16.48	16.48	16.48	-	500
May 7, 2026	16.48	16.48	16.40	16.48	16.48	-	400
May 6, 2026	16.48	16.48	16.40	16.48	16.48	-	2,000
May 5, 2026	16.48	16.48	16.40	16.48	16.48	-	5,800
May 4, 2026	16.48	16.48	16.48	16.48	16.48	-	100
Apr 30, 2026	16.48	16.48	16.46	16.48	16.48	-	2,200
Apr 29, 2026	16.46	16.48	16.46	16.48	16.48	0.12%	6,700
Apr 28, 2026	16.48	16.48	16.46	16.46	16.46	-0.12%	9,500
Apr 27, 2026	16.48	16.48	16.40	16.48	16.48	-	2,700
Apr 24, 2026	16.48	16.48	16.40	16.48	16.48	-	4,700
Apr 23, 2026	16.48	16.48	16.48	16.48	16.48	-	2,100
Apr 22, 2026	16.22	16.48	16.20	16.48	16.48	1.60%	400
Apr 21, 2026	16.48	16.48	16.22	16.22	16.22	-1.58%	300
Apr 20, 2026	16.40	16.48	16.10	16.48	16.48	0.49%	1,700
Apr 17, 2026	16.40	16.40	16.14	16.40	16.40	-0.49%	2,400
Apr 16, 2026	16.48	16.48	16.46	16.48	16.48	-	2,100
Apr 15, 2026	16.10	16.48	16.10	16.48	16.48	2.36%	1,800
Apr 14, 2026	16.20	16.46	16.00	16.10	16.10	-0.62%	1,800
Apr 13, 2026	15.98	16.48	15.88	16.20	16.20	1.38%	1,600
Apr 10, 2026	16.00	16.48	14.50	15.98	15.98	-0.12%	5,500
Apr 8, 2026	16.00	16.00	15.90	16.00	16.00	-	1,400
Apr 7, 2026	16.00	16.48	15.88	16.00	16.00	-	4,300
Apr 6, 2026	16.00	16.00	16.00	16.00	16.00	-	1,200