ABICO Asia Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	44.55	44.55	42.00	42.20	42.20	-3.98%	6,102,204
Jun 17, 2026	43.10	45.05	42.00	43.95	43.95	1.62%	16,545,060
Jun 16, 2026	40.00	43.25	39.60	43.25	43.25	9.91%	13,170,004
Jun 15, 2026	40.30	41.60	39.25	39.35	39.35	-1.62%	3,488,987
Jun 12, 2026	40.00	40.50	38.60	40.00	40.00	6.52%	3,143,578
Jun 11, 2026	37.10	38.15	36.10	37.55	37.55	-1.70%	1,877,171
Jun 10, 2026	39.60	41.80	38.10	38.20	38.20	-3.54%	4,375,698
Jun 9, 2026	38.35	39.60	37.70	39.60	39.60	10.00%	3,183,416
Jun 8, 2026	35.80	36.60	35.80	36.00	36.00	-9.43%	1,661,610
Jun 5, 2026	40.00	42.00	39.55	39.75	39.75	-0.38%	3,108,478
Jun 4, 2026	42.10	42.10	39.90	39.90	39.90	-5.11%	3,456,741
Jun 3, 2026	43.00	43.70	41.75	42.05	42.05	2.44%	4,129,194
Jun 2, 2026	43.75	44.85	40.00	41.05	41.05	-5.74%	7,793,116
Jun 1, 2026	45.75	45.80	43.00	43.55	43.55	4.56%	18,592,020
May 29, 2026	41.65	41.65	41.65	41.65	41.65	9.89%	9,952,202
May 28, 2026	35.85	38.50	35.45	37.90	37.90	7.82%	7,853,572
May 27, 2026	36.00	36.25	34.90	35.15	35.15	-2.36%	2,951,328
May 26, 2026	35.50	36.00	33.90	36.00	36.00	3.15%	5,922,698
May 25, 2026	35.50	36.70	34.90	34.90	34.90	1.31%	3,852,137
May 22, 2026	33.25	35.30	32.65	34.45	34.45	4.87%	2,993,586
May 21, 2026	33.20	34.35	32.75	32.85	32.85	0.31%	1,678,863
May 20, 2026	34.60	34.60	32.70	32.75	32.75	-5.48%	2,328,488
May 19, 2026	35.45	37.30	34.65	34.65	34.65	-	8,384,712
May 18, 2026	35.60	36.40	33.65	34.65	34.65	-3.21%	3,835,436
May 15, 2026	36.20	37.10	34.40	35.80	35.80	4.83%	16,806,440
May 14, 2026	33.40	34.15	32.90	34.15	34.15	9.98%	6,534,257
May 13, 2026	29.20	31.35	28.30	31.05	31.05	7.81%	3,886,933
May 12, 2026	28.85	28.90	28.00	28.80	28.80	0.17%	732,773
May 11, 2026	29.30	29.30	28.75	28.75	28.75	-	781,967
May 8, 2026	29.35	29.80	28.10	28.75	28.75	-0.69%	782,987
May 7, 2026	29.05	30.00	28.85	28.95	28.95	-0.34%	1,031,645
May 6, 2026	31.20	31.30	28.70	29.05	29.05	-3.33%	4,013,733
May 5, 2026	28.50	30.05	28.00	30.05	30.05	9.87%	3,999,621
May 4, 2026	27.70	29.30	27.10	27.35	27.35	-0.73%	2,175,790
Apr 30, 2026	27.85	29.10	27.35	27.55	27.55	0.18%	1,228,295
Apr 29, 2026	28.05	28.80	27.50	27.50	27.50	-1.43%	1,022,290
Apr 28, 2026	27.00	28.70	26.20	27.90	27.90	2.76%	1,404,387
Apr 27, 2026	26.30	27.35	25.85	27.15	27.15	4.02%	1,024,490
Apr 24, 2026	27.25	27.65	26.10	26.10	26.10	-3.33%	664,107
Apr 23, 2026	29.50	29.80	25.60	27.00	27.00	-4.09%	2,524,184
Apr 22, 2026	25.60	28.15	25.60	28.15	28.15	9.96%	1,883,849
Apr 21, 2026	25.60	25.95	25.50	25.60	25.60	-	559,500
Apr 20, 2026	26.60	26.95	25.60	25.60	25.60	-3.40%	584,257
Apr 17, 2026	27.05	27.60	26.35	26.50	26.50	-0.19%	698,468
Apr 16, 2026	26.80	27.50	26.50	26.55	26.55	-1.30%	642,969
Apr 15, 2026	27.50	27.95	26.55	26.90	26.90	2.87%	2,308,485
Apr 14, 2026	23.90	26.15	23.90	26.15	26.15	9.87%	1,322,112
Apr 13, 2026	24.05	24.20	23.20	23.80	23.80	-3.84%	629,715
Apr 10, 2026	25.00	25.00	24.50	24.75	24.75	-0.80%	422,386
Apr 9, 2026	25.45	25.45	24.55	24.95	24.95	-1.77%	560,029