VIE:ABIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	61.08	61.74	61.00	61.74	61.74	2.52%	169
Apr 1, 2026	60.44	60.46	60.22	60.22	60.22	-0.10%	1
Mar 31, 2026	60.24	60.64	60.24	60.28	60.28	1.41%	150
Mar 30, 2026	58.68	59.48	58.68	59.44	59.44	0.54%	367
Mar 27, 2026	59.14	59.14	58.32	59.12	59.12	-0.54%	1
Mar 26, 2026	59.86	59.86	59.44	59.44	59.44	0.30%	1
Mar 25, 2026	59.58	59.58	59.22	59.26	59.26	0.68%	-
Mar 24, 2026	59.24	59.24	58.86	58.86	58.86	-0.37%	1
Mar 23, 2026	58.26	59.62	58.16	59.08	59.08	-0.57%	1,078
Mar 20, 2026	60.60	60.62	59.42	59.42	59.42	0.61%	2
Mar 19, 2026	60.80	60.82	59.06	59.06	59.06	-4.40%	64
Mar 18, 2026	62.84	62.84	61.78	61.78	61.78	-2.56%	3
Mar 17, 2026	63.62	63.76	63.40	63.40	63.40	-0.88%	191
Mar 16, 2026	63.36	63.96	63.36	63.96	63.96	0.13%	5
Mar 13, 2026	62.16	63.88	62.16	63.88	63.88	2.24%	70
Mar 12, 2026	62.66	62.82	62.48	62.48	62.48	-0.16%	7
Mar 11, 2026	63.24	63.24	62.58	62.58	62.58	-0.64%	6
Mar 10, 2026	63.12	63.12	62.44	62.98	62.98	0.61%	5
Mar 9, 2026	61.72	62.60	61.70	62.60	62.60	0.19%	372
Mar 6, 2026	63.50	63.50	62.48	62.48	62.48	-2.71%	286
Mar 5, 2026	64.54	64.98	64.22	64.22	64.22	-4.03%	381
Mar 4, 2026	65.84	66.92	65.60	66.92	66.92	1.42%	1,281
Mar 3, 2026	66.44	67.58	65.98	65.98	65.98	-2.05%	795
Mar 2, 2026	67.16	67.82	67.16	67.36	67.36	-1.09%	549
Feb 27, 2026	67.42	68.10	67.40	68.10	68.10	1.52%	193
Feb 26, 2026	67.10	67.18	67.08	67.08	67.08	-0.30%	-
Feb 25, 2026	67.52	67.96	67.28	67.28	67.28	-1.15%	366
Feb 24, 2026	67.06	68.06	67.06	68.06	68.06	2.10%	308
Feb 23, 2026	66.58	66.94	66.58	66.66	66.66	0.09%	55
Feb 20, 2026	67.34	67.34	66.40	66.60	66.60	0.15%	360
Feb 19, 2026	66.46	66.66	66.16	66.50	66.50	-0.63%	100
Feb 18, 2026	66.64	66.92	66.42	66.92	66.92	-0.30%	431
Feb 17, 2026	66.38	67.42	66.38	67.12	67.12	0.30%	465
Feb 16, 2026	66.68	66.92	66.36	66.92	66.92	-0.15%	777
Feb 13, 2026	69.30	69.30	65.36	67.02	67.02	-2.10%	1,531
Feb 12, 2026	66.36	68.46	65.80	68.46	68.46	6.11%	2,249
Feb 11, 2026	64.32	64.58	62.84	64.52	64.52	2.51%	776
Feb 10, 2026	62.56	63.14	62.56	62.94	62.94	-1.32%	183
Feb 9, 2026	63.90	64.00	63.78	63.78	63.78	-0.44%	324
Feb 6, 2026	64.00	64.32	64.00	64.06	64.06	0.85%	64
Feb 5, 2026	63.08	63.52	62.96	63.52	63.52	0.41%	882
Feb 4, 2026	62.38	63.28	62.38	63.26	63.26	3.40%	1,372
Feb 3, 2026	61.28	61.48	61.18	61.18	61.18	-0.94%	150
Feb 2, 2026	60.98	61.76	60.98	61.76	61.76	2.90%	-
Jan 30, 2026	59.54	60.02	59.54	60.02	60.02	1.11%	110
Jan 29, 2026	59.22	59.84	59.20	59.36	59.36	1.02%	588
Jan 28, 2026	58.36	58.76	58.16	58.76	58.76	0.38%	-
Jan 27, 2026	58.62	58.62	58.30	58.54	58.54	-1.08%	-
Jan 26, 2026	59.08	59.18	59.08	59.18	59.18	0.31%	-
Jan 23, 2026	59.02	59.08	58.92	59.00	59.00	-0.41%	-