PSE:ABG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	16.00	16.00	15.50	16.00	16.00	-	2,100
Mar 31, 2026	16.00	16.00	14.76	16.00	16.00	-	4,500
Mar 30, 2026	16.00	16.00	15.94	16.00	16.00	-2.91%	3,400
Mar 27, 2026	15.40	16.48	15.40	16.48	16.48	7.01%	200
Mar 26, 2026	14.98	15.52	14.98	15.40	15.40	2.80%	3,400
Mar 25, 2026	14.78	16.50	14.70	14.98	14.98	1.35%	23,300
Mar 24, 2026	15.00	15.00	14.50	14.78	14.78	-1.47%	4,600
Mar 23, 2026	15.00	15.00	14.90	15.00	15.00	-	3,400
Mar 19, 2026	15.00	15.00	14.50	15.00	15.00	-	14,900
Mar 18, 2026	14.80	15.00	14.22	15.00	15.00	1.35%	4,400
Mar 17, 2026	14.62	14.80	14.00	14.80	14.80	1.23%	11,400
Mar 16, 2026	14.66	14.66	14.62	14.62	14.62	-0.68%	300
Mar 13, 2026	14.72	14.72	14.72	14.72	14.72	-	100
Mar 12, 2026	14.78	14.78	14.72	14.72	14.72	-0.41%	300
Mar 11, 2026	14.50	15.66	14.28	14.78	14.78	1.93%	6,600
Mar 10, 2026	14.50	14.50	14.48	14.50	14.50	-1.09%	8,200
Mar 9, 2026	14.96	14.96	14.66	14.66	14.66	-2.27%	5,000