VIE:ABIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	71.66	72.04	69.72	70.16	70.16	-3.92%	659
Oct 28, 2026	72.70	73.02	72.54	73.02	73.02	-0.14%	1
Oct 27, 2026	73.68	73.68	73.06	73.12	73.12	-2.87%	1
Oct 23, 2026	75.48	76.30	75.28	75.28	75.28	1.07%	131
Oct 22, 2026	74.00	74.48	73.92	74.48	74.48	0.46%	2
Oct 21, 2026	74.14	74.34	74.08	74.14	74.14	-0.05%	2
Oct 20, 2026	74.20	74.44	74.18	74.18	74.18	1.04%	4
Oct 19, 2026	73.46	73.64	73.02	73.42	73.42	0.25%	2
Oct 16, 2026	72.60	73.38	72.60	73.24	73.24	0.77%	4
Oct 15, 2026	72.34	72.68	72.12	72.68	72.68	2.66%	160
Oct 14, 2026	70.46	70.94	70.46	70.80	70.80	-0.31%	9
Oct 13, 2026	70.42	71.02	70.42	71.02	71.02	2.69%	7
Oct 12, 2026	69.14	69.26	69.02	69.16	69.16	0.38%	8
Oct 9, 2026	69.08	69.08	68.34	68.90	68.90	0.70%	104
Oct 8, 2026	66.78	68.42	66.78	68.42	68.42	1.48%	50
Oct 7, 2026	66.42	67.44	66.28	67.42	67.42	0.18%	362
Oct 6, 2026	66.62	67.30	66.62	67.30	67.30	1.51%	5
Oct 5, 2026	65.64	66.54	65.64	66.30	66.30	1.19%	5
Oct 2, 2026	65.10	65.96	65.10	65.52	65.52	1.74%	113
Oct 1, 2026	64.58	65.42	64.40	64.40	64.40	-1.41%	161
Sep 30, 2026	66.14	66.14	65.32	65.32	65.32	0.43%	7
Sep 29, 2026	66.40	66.46	64.54	65.04	65.04	-4.07%	904
Sep 28, 2026	68.56	68.76	67.80	67.80	67.80	-0.79%	283
Sep 25, 2026	68.30	68.50	68.30	68.34	68.34	-0.03%	17
Sep 24, 2026	68.26	68.58	68.26	68.36	68.36	0.59%	-
Sep 23, 2026	67.76	67.96	67.76	67.96	67.96	-0.41%	-
Sep 22, 2026	68.00	68.28	68.00	68.24	68.24	1.37%	18
Sep 21, 2026	67.50	68.22	67.32	67.32	67.32	-0.18%	123
Sep 18, 2026	67.82	67.96	67.44	67.44	67.44	-2.09%	18
Sep 17, 2026	69.46	69.56	68.88	68.88	68.88	-0.89%	215
Sep 16, 2026	69.76	69.76	68.78	69.50	69.50	1.02%	767
Sep 15, 2026	69.30	69.30	68.74	68.80	68.80	-0.81%	272
Sep 14, 2026	67.44	69.36	67.44	69.36	69.36	3.65%	186
Sep 11, 2026	67.80	68.20	66.92	66.92	66.92	-0.45%	312
Sep 10, 2026	67.44	67.94	67.22	67.22	67.22	0.45%	552
Sep 9, 2026	67.86	67.92	66.86	66.92	66.92	-2.82%	520
Sep 8, 2026	68.28	69.60	68.28	68.86	68.86	1.21%	792
Sep 7, 2026	68.44	68.44	68.04	68.04	68.04	-1.53%	322
Sep 4, 2026	68.48	69.16	68.48	69.10	69.10	0.38%	432
Sep 3, 2026	68.56	69.08	68.28	68.84	68.84	1.47%	26
Sep 2, 2026	68.14	68.18	67.52	67.84	67.84	-0.41%	240
Sep 1, 2026	68.38	68.42	67.88	68.12	68.12	-1.36%	250
Aug 31, 2026	68.78	69.06	68.72	69.06	69.06	0.99%	-
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