VIE:ABIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	68.30	68.58	68.04	68.38	68.38	1.88%	134
Aug 27, 2026	67.34	67.38	67.12	67.12	67.12	-0.62%	143
Aug 26, 2026	67.46	67.86	67.44	67.54	67.54	-0.06%	93
Aug 25, 2026	67.76	67.96	67.58	67.58	67.58	-1.26%	50
Aug 24, 2026	67.52	68.44	67.52	68.44	68.44	2.33%	843
Aug 21, 2026	66.64	66.88	66.64	66.88	66.88	0.91%	186
Aug 20, 2026	66.80	66.80	66.28	66.28	66.28	-0.45%	50
Aug 19, 2026	66.18	66.58	66.18	66.58	66.58	-0.51%	36
Aug 18, 2026	66.46	66.92	66.46	66.92	66.92	-1.01%	20
Aug 17, 2026	68.08	68.08	67.60	67.60	67.60	-1.37%	-
Aug 14, 2026	69.26	69.26	68.54	68.54	68.54	-1.15%	5
Aug 13, 2026	68.66	69.34	68.66	69.34	69.34	1.40%	100
Aug 12, 2026	69.92	69.92	68.38	68.38	68.38	-2.90%	291
Aug 11, 2026	71.76	71.76	70.14	70.42	70.42	-1.95%	794
Aug 10, 2026	72.38	72.38	71.82	71.82	71.82	-1.70%	-
Aug 7, 2026	73.16	73.50	73.06	73.06	73.06	-1.64%	289
Aug 6, 2026	74.40	74.52	73.96	74.28	74.28	0.98%	-
Aug 5, 2026	73.62	73.78	72.86	73.56	73.56	0.52%	321
Aug 4, 2026	72.96	73.62	72.96	73.18	73.18	-0.30%	422
Aug 3, 2026	73.74	74.02	73.10	73.40	73.40	-2.13%	674
Jul 31, 2026	75.22	76.12	74.68	75.00	75.00	1.87%	1,922
Jul 30, 2026	73.00	73.74	71.24	73.62	73.62	0.05%	3,036
Jul 29, 2026	73.08	73.58	72.58	73.58	73.58	-0.11%	272
Jul 28, 2026	72.22	73.66	72.18	73.66	73.66	3.66%	635
Jul 27, 2026	71.18	71.18	70.30	71.06	71.06	-0.81%	680
Jul 24, 2026	71.08	71.64	70.86	71.64	71.64	1.19%	11
Jul 23, 2026	72.12	72.26	70.58	70.80	70.80	-2.51%	223
Jul 22, 2026	72.26	73.24	72.26	72.62	72.62	1.34%	383
Jul 21, 2026	71.40	72.02	71.40	71.66	71.66	0.90%	422
Jul 20, 2026	70.38	71.02	70.38	71.02	71.02	0.17%	17
Jul 17, 2026	71.66	71.66	70.90	70.90	70.90	0.20%	281
Jul 16, 2026	69.36	70.76	69.36	70.76	70.76	1.43%	209
Jul 15, 2026	69.22	69.94	68.98	69.76	69.76	0.32%	419
Jul 14, 2026	68.92	69.96	68.90	69.54	69.54	-0.20%	293
Jul 13, 2026	70.08	70.36	69.64	69.68	69.68	0.03%	497
Jul 10, 2026	69.36	69.76	69.10	69.66	69.66	0.75%	174
Jul 9, 2026	69.32	69.32	68.80	69.14	69.14	-0.63%	328
Jul 8, 2026	69.64	70.18	69.50	69.58	69.58	-1.89%	581
Jul 7, 2026	71.02	71.68	70.90	70.92	70.92	2.40%	439
Jul 6, 2026	71.72	71.74	69.26	69.26	69.26	-4.13%	1,528
Jul 3, 2026	71.12	72.24	71.12	72.24	72.24	1.01%	1
Jul 2, 2026	71.02	71.52	71.02	71.52	71.52	0.42%	223
Jul 1, 2026	72.74	72.74	71.22	71.22	71.22	-2.28%	1
Jun 30, 2026	72.56	73.46	72.56	72.88	72.88	-1.11%	123
Jun 29, 2026	73.90	74.56	73.70	73.70	73.70	-1.21%	340
Jun 26, 2026	73.98	74.60	73.88	74.60	74.60	1.00%	303
Jun 25, 2026	73.58	73.92	73.48	73.86	73.86	-0.57%	338
Jun 24, 2026	72.82	74.28	72.82	74.28	74.28	2.80%	-
Jun 23, 2026	71.02	72.26	71.02	72.26	72.26	1.83%	-
Jun 22, 2026	70.02	70.96	69.94	70.96	70.96	0.97%	1