ABS Investment ASI SA (WSE:AIN)
Poland · Delayed Price · Currency is PLN 1.080
+0.120 (12.50%)
At close: Jan 30, 2026
ABS Investment ASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.05 | 1.08 | 0.98 | 1.08 | 1.08 | 12.50% | 1,422 |
| Jan 29, 2026 | 1.07 | 1.07 | 0.96 | 0.96 | 0.96 | -9.43% | 1,002 |
| Jan 28, 2026 | 1.00 | 1.07 | 0.97 | 1.06 | 1.06 | -3.64% | 1,440 |
| Jan 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 60 |
| Jan 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 430 |
| Jan 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10 |
| Jan 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10 |
| Jan 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 750 |
| Jan 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 20 |
| Jan 19, 2026 | 1.14 | 1.14 | 0.99 | 1.10 | 1.10 | -4.35% | 1,710 |
| Jan 16, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 1.77% | 378 |
| Jan 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 1 |
| Jan 14, 2026 | 1.01 | 1.13 | 1.00 | 1.13 | 1.13 | - | 2,090 |
| Jan 13, 2026 | 1.12 | 1.15 | 1.00 | 1.13 | 1.13 | 0.89% | 2,215 |
| Jan 12, 2026 | 1.00 | 1.12 | 1.00 | 1.12 | 1.12 | 0.90% | 651 |
| Jan 9, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | - | 6,050 |
| Jan 8, 2026 | 0.99 | 1.11 | 0.99 | 1.11 | 1.11 | 0.91% | 601 |
| Jan 7, 2026 | 1.02 | 1.13 | 0.99 | 1.10 | 1.10 | -1.79% | 4,441 |
| Jan 5, 2026 | 1.15 | 1.18 | 1.01 | 1.12 | 1.12 | -2.61% | 3,696 |
| Jan 2, 2026 | 1.00 | 1.15 | 1.00 | 1.15 | 1.15 | 7.48% | 6,590 |
| Dec 29, 2025 | 1.07 | 1.07 | 0.99 | 1.07 | 1.07 | -0.93% | 3,352 |
| Dec 23, 2025 | 1.02 | 1.08 | 0.98 | 1.08 | 1.08 | -5.26% | 4,950 |
| Dec 22, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -3.39% | 148 |
| Dec 19, 2025 | 0.97 | 1.18 | 0.97 | 1.18 | 1.18 | 21.65% | 8,263 |
| Dec 18, 2025 | 0.95 | 0.98 | 0.89 | 0.97 | 0.97 | 3.19% | 11,701 |
| Dec 17, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 2.17% | 1,198 |
| Dec 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -5.64% | 781 |
| Dec 15, 2025 | 0.98 | 0.98 | 0.91 | 0.98 | 0.98 | -0.51% | 1,265 |
| Dec 12, 2025 | 1.00 | 1.00 | 0.92 | 0.98 | 0.98 | -2.00% | 715 |
| Dec 10, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.52% | 900 |
| Dec 9, 2025 | 0.91 | 0.99 | 0.90 | 0.99 | 0.99 | 8.24% | 740 |
| Dec 8, 2025 | 1.01 | 1.01 | 0.91 | 0.91 | 0.91 | -9.90% | 1,240 |
| Dec 5, 2025 | 0.92 | 1.01 | 0.92 | 1.01 | 1.01 | -1.94% | 1,050 |
| Dec 4, 2025 | 1.04 | 1.04 | 0.94 | 1.03 | 1.03 | 3.00% | 686 |
| Dec 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 10 |
| Dec 2, 2025 | 1.05 | 1.06 | 0.94 | 1.05 | 1.05 | 5.00% | 1,050 |
| Dec 1, 2025 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | 3.09% | 750 |
| Nov 28, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -8.49% | 3,856 |
| Nov 27, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 10 |
| Nov 26, 2025 | 1.06 | 1.06 | 1.00 | 1.06 | 1.06 | -1.85% | 1,030 |
| Nov 25, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 500 |
| Nov 24, 2025 | 1.12 | 1.12 | 0.98 | 1.10 | 1.10 | -1.79% | 3,996 |
| Nov 21, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 700 |
| Nov 20, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10 |
| Nov 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 10 |
| Nov 14, 2025 | 1.00 | 1.11 | 1.00 | 1.11 | 1.11 | 0.91% | 700 |
| Nov 13, 2025 | 1.14 | 1.14 | 1.00 | 1.10 | 1.10 | -3.51% | 3,360 |
| Nov 12, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 805 |
| Nov 10, 2025 | 1.03 | 1.14 | 1.03 | 1.14 | 1.14 | - | 215 |
| Nov 7, 2025 | 1.10 | 1.14 | 1.03 | 1.14 | 1.14 | 3.64% | 6,800 |