ABICO Asia Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	42.15	42.80	40.85	41.00	41.00	-1.91%	1,783,626
Jul 7, 2026	42.00	43.80	40.30	41.80	41.80	0.12%	4,415,107
Jul 6, 2026	42.50	42.85	41.50	41.75	41.75	-1.76%	1,989,093
Jul 3, 2026	42.45	43.80	41.65	42.50	42.50	-0.35%	4,517,026
Jul 2, 2026	40.15	44.30	40.00	42.65	42.65	5.44%	5,863,434
Jul 1, 2026	43.00	43.00	40.45	40.45	40.45	-2.41%	2,691,614
Jun 30, 2026	40.30	41.55	40.00	41.45	41.45	2.98%	2,927,731
Jun 29, 2026	43.45	44.30	39.85	40.25	40.25	-4.17%	4,519,947
Jun 26, 2026	48.50	48.50	42.00	42.00	42.00	-5.41%	16,350,716
Jun 25, 2026	44.00	44.40	43.10	44.40	44.40	9.99%	7,251,071
Jun 24, 2026	41.17	41.66	39.95	40.39	40.37	-0.48%	2,572,869
Jun 23, 2026	40.20	41.03	39.22	40.59	40.56	1.22%	2,472,229
Jun 22, 2026	41.81	41.81	39.80	40.10	40.07	-2.84%	2,895,023
Jun 18, 2026	43.57	43.57	41.08	41.27	41.25	-3.98%	6,239,503
Jun 17, 2026	42.15	44.06	41.08	42.98	42.96	1.62%	16,917,323
Jun 16, 2026	39.12	42.30	38.73	42.30	42.27	9.91%	13,466,325
Jun 15, 2026	39.41	40.69	38.39	38.48	38.46	-1.62%	3,567,489
Jun 12, 2026	39.12	39.61	37.75	39.12	39.10	6.52%	3,214,308
Jun 11, 2026	36.28	37.31	35.31	36.72	36.70	-1.70%	1,919,407
Jun 10, 2026	38.73	40.88	37.26	37.36	37.34	-3.54%	4,474,151
Jun 9, 2026	37.51	38.73	36.87	38.73	38.71	10.00%	3,255,042
Jun 8, 2026	35.01	35.80	35.01	35.21	35.19	-9.43%	1,698,996
Jun 5, 2026	39.12	41.08	38.68	38.88	38.85	-0.38%	3,178,418
Jun 4, 2026	41.17	41.17	39.02	39.02	39.00	-5.11%	3,534,517
Jun 3, 2026	42.05	42.74	40.83	41.13	41.10	2.44%	4,222,100
Jun 2, 2026	42.79	43.86	39.12	40.15	40.12	-5.74%	7,968,461
Jun 1, 2026	44.74	44.79	42.05	42.59	42.57	4.56%	19,010,340
May 29, 2026	40.73	40.73	40.73	40.73	40.71	9.89%	10,176,126
May 28, 2026	35.06	37.65	34.67	37.07	37.04	7.82%	8,030,277
May 27, 2026	35.21	35.45	34.13	34.38	34.36	-2.36%	3,017,732
May 26, 2026	34.72	35.21	33.15	35.21	35.19	3.15%	6,055,958
May 25, 2026	34.72	35.89	34.13	34.13	34.11	1.31%	3,938,810
May 22, 2026	32.52	34.52	31.93	33.69	33.67	4.87%	3,060,941
May 21, 2026	32.47	33.59	32.03	32.13	32.11	0.31%	1,716,637
May 20, 2026	33.84	33.84	31.98	32.03	32.01	-5.48%	2,380,878
May 19, 2026	34.67	36.48	33.89	33.89	33.87	-	8,573,368
May 18, 2026	34.82	35.60	32.91	33.89	33.87	-3.21%	3,921,733
May 15, 2026	35.40	36.28	33.64	35.01	34.99	4.83%	17,184,584
May 14, 2026	32.67	33.40	32.18	33.40	33.38	9.98%	6,681,277
May 13, 2026	28.56	30.66	27.68	30.37	30.35	7.81%	3,974,388
May 12, 2026	28.22	28.26	27.38	28.17	28.15	0.17%	749,260
May 11, 2026	28.66	28.66	28.12	28.12	28.10	-	799,561
May 8, 2026	28.70	29.14	27.48	28.12	28.10	-0.69%	800,604
May 7, 2026	28.41	29.34	28.22	28.31	28.30	-0.34%	1,054,857
May 6, 2026	30.51	30.61	28.07	28.41	28.39	-3.33%	4,104,041
May 5, 2026	27.87	29.39	27.38	29.39	29.37	9.87%	4,089,612
May 4, 2026	27.09	28.66	26.50	26.75	26.73	-0.73%	2,224,745
Apr 30, 2026	27.24	28.46	26.75	26.94	26.93	0.18%	1,255,931
Apr 29, 2026	27.43	28.17	26.90	26.90	26.88	-1.43%	1,045,291
Apr 28, 2026	26.41	28.07	25.62	27.29	27.27	2.76%	1,435,985