ABICO Asia Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	37.90	37.90	36.85	37.75	37.75	1.07%	1,046,921
Aug 24, 2026	40.90	40.90	37.85	37.90	37.35	-7.33%	3,008,408
Aug 21, 2026	39.00	41.20	37.65	40.90	40.31	7.63%	3,928,550
Aug 20, 2026	38.05	38.10	36.90	38.00	37.45	1.20%	870,315
Aug 19, 2026	37.70	38.95	37.45	37.55	37.01	-2.21%	1,116,501
Aug 18, 2026	38.90	39.00	37.75	38.40	37.84	-1.41%	1,340,111
Aug 17, 2026	40.20	40.80	38.55	38.95	38.38	-1.39%	1,575,167
Aug 14, 2026	40.35	40.40	39.40	39.50	38.93	-1.37%	1,105,148
Aug 13, 2026	40.15	41.20	39.90	40.05	39.47	-0.12%	1,538,918
Aug 12, 2026	39.85	41.70	39.75	40.10	39.52	0.63%	1,923,470
Aug 11, 2026	39.75	40.60	38.80	39.85	39.27	-1.12%	1,662,477
Aug 10, 2026	40.50	41.00	39.75	40.30	39.72	-0.12%	1,368,328
Aug 7, 2026	41.85	42.60	40.25	40.35	39.76	-3.24%	2,576,638
Aug 6, 2026	42.60	42.95	41.00	41.70	41.09	-1.65%	2,481,806
Aug 5, 2026	40.50	43.45	40.50	42.40	41.78	7.07%	4,734,768
Aug 4, 2026	38.90	40.35	38.75	39.60	39.03	2.46%	1,943,898
Aug 3, 2026	36.90	39.70	36.55	38.65	38.09	4.74%	1,752,308
Jul 31, 2026	35.25	36.90	35.25	36.90	36.36	9.99%	1,221,653
Jul 30, 2026	34.95	35.95	33.50	33.55	33.06	-4.01%	1,126,027
Jul 29, 2026	37.00	38.20	33.70	34.95	34.44	-5.67%	2,043,276
Jul 28, 2026	39.00	39.10	37.05	37.05	36.51	-7.37%	1,306,429
Jul 27, 2026	40.00	40.00	38.75	40.00	39.42	1.27%	1,680,648
Jul 24, 2026	39.75	40.50	39.10	39.50	38.93	-1.25%	1,382,594
Jul 23, 2026	40.90	41.75	39.85	40.00	39.42	-2.44%	2,797,023
Jul 22, 2026	39.50	41.70	39.25	41.00	40.41	3.80%	3,450,116
Jul 21, 2026	38.30	39.75	37.05	39.50	38.93	4.22%	2,574,784
Jul 20, 2026	41.55	41.55	37.65	37.90	37.35	-9.33%	3,831,377
Jul 17, 2026	41.75	43.20	40.65	41.80	41.19	-	11,764,329
Jul 16, 2026	39.75	42.65	38.85	41.80	41.19	4.50%	3,739,766
Jul 15, 2026	38.05	40.80	37.40	40.00	39.42	6.67%	2,016,056
Jul 14, 2026	39.00	39.15	35.60	37.50	36.96	-4.46%	1,773,965
Jul 13, 2026	41.10	41.65	39.10	39.25	38.68	-3.33%	1,328,387
Jul 9, 2026	41.10	41.65	40.50	40.60	40.01	-0.98%	1,277,287
Jul 8, 2026	42.15	42.80	40.85	41.00	40.41	-1.91%	1,783,626
Jul 7, 2026	42.00	43.80	40.30	41.80	41.19	0.12%	4,415,107
Jul 6, 2026	42.50	42.85	41.50	41.75	41.14	-1.76%	1,989,093
Jul 3, 2026	42.45	43.80	41.65	42.50	41.88	-0.35%	4,517,026
Jul 2, 2026	40.15	44.30	40.00	42.65	42.03	5.44%	5,863,434
Jul 1, 2026	43.00	43.00	40.45	40.45	39.86	-2.41%	2,691,614
Jun 30, 2026	40.30	41.55	40.00	41.45	40.85	2.98%	2,927,731
Jun 29, 2026	43.45	44.30	39.85	40.25	39.67	-4.17%	4,519,947
Jun 26, 2026	48.50	48.50	42.00	42.00	41.39	-5.41%	16,350,716
Jun 25, 2026	44.00	44.40	43.10	44.40	43.76	9.99%	7,251,071
Jun 24, 2026	41.17	41.66	39.95	40.39	39.78	-0.48%	2,572,869
Jun 23, 2026	40.20	41.03	39.22	40.59	39.97	1.22%	2,472,229
Jun 22, 2026	41.81	41.81	39.80	40.10	39.49	-2.84%	2,895,023
Jun 18, 2026	43.57	43.57	41.08	41.27	40.65	-3.98%	6,239,503
Jun 17, 2026	42.15	44.06	41.08	42.98	42.33	1.62%	16,917,323
Jun 16, 2026	39.12	42.30	38.73	42.30	41.66	9.91%	13,466,325
Jun 15, 2026	39.41	40.69	38.39	38.48	37.90	-1.63%	3,567,489