ABS Investment ASI SA (WSE:AIN)
Poland · Delayed Price · Currency is PLN 0.5900
-0.0300 (-4.84%)
At close: Jul 31, 2025
ABS Investment ASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 4.24% | 20 |
| Jul 31, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.84% | 220 |
| Jul 30, 2025 | 0.62 | 0.62 | 0.59 | 0.62 | 0.62 | 0.81% | 2,415 |
| Jul 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.36% | 70 |
| Jul 28, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -4.80% | 39 |
| Jul 25, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 150 |
| Jul 24, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 0.81% | 5,100 |
| Jul 23, 2025 | 0.56 | 0.62 | 0.56 | 0.62 | 0.62 | 9.82% | 14,109 |
| Jul 22, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -3.45% | 23,930 |
| Jul 21, 2025 | 0.64 | 0.64 | 0.58 | 0.58 | 0.58 | -7.94% | 10,260 |
| Jul 18, 2025 | 0.65 | 0.65 | 0.59 | 0.63 | 0.63 | -3.08% | 10,071 |
| Jul 17, 2025 | 0.66 | 0.66 | 0.60 | 0.65 | 0.65 | -0.76% | 16,662 |
| Jul 16, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.50% | 20 |
| Jul 15, 2025 | 0.62 | 0.67 | 0.60 | 0.67 | 0.67 | 0.76% | 21,882 |
| Jul 14, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 3 |
| Jul 11, 2025 | 0.66 | 0.68 | 0.60 | 0.66 | 0.66 | 1.54% | 18,471 |
| Jul 10, 2025 | 0.62 | 0.66 | 0.62 | 0.65 | 0.65 | -0.76% | 24,500 |
| Jul 9, 2025 | 0.64 | 0.66 | 0.62 | 0.66 | 0.66 | 7.38% | 26,919 |
| Jul 8, 2025 | 0.63 | 0.68 | 0.61 | 0.61 | 0.61 | -12.86% | 20,577 |
| Jul 7, 2025 | 0.61 | 0.73 | 0.61 | 0.70 | 0.70 | 14.75% | 63,885 |
| Jul 4, 2025 | 0.65 | 0.67 | 0.61 | 0.61 | 0.61 | -3.17% | 20,532 |
| Jul 3, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -7.35% | 5,000 |
| Jul 2, 2025 | 0.62 | 0.73 | 0.62 | 0.68 | 0.68 | 10.57% | 43,660 |
| Jul 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 5,000 |
| Jun 30, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 8,000 |
| Jun 27, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -5.26% | 2,507 |
| Jun 26, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | - | 296 |
| Jun 25, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 6,960 |
| Jun 20, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 6.40% | 250 |
| Jun 18, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -0.79% | 5,240 |
| Jun 17, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -5.97% | 1,401 |
| Jun 16, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 20 |
| Jun 13, 2025 | 0.67 | 0.69 | 0.64 | 0.68 | 0.68 | 1.49% | 1,825 |
| Jun 12, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.88% | 100 |
| Jun 10, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | 2.38% | 948 |
| Jun 9, 2025 | 0.69 | 0.69 | 0.63 | 0.63 | 0.63 | -9.35% | 6,300 |
| Jun 5, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.21% | 1,200 |
| Jun 4, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | 6.25% | 376 |
| Jun 3, 2025 | 0.64 | 0.73 | 0.62 | 0.64 | 0.64 | -5.88% | 14,821 |
| Jun 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 35 |
| May 30, 2025 | 0.68 | 0.68 | 0.64 | 0.68 | 0.68 | -0.73% | 320 |
| May 29, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 2.24% | 5,640 |
| May 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 5,000 |
| May 27, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 20 |
| May 26, 2025 | 0.65 | 0.67 | 0.63 | 0.67 | 0.67 | 3.08% | 14,193 |
| May 23, 2025 | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | -2.26% | 2,190 |
| May 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 20 |
| May 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 20 |
| May 20, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 36 |
| May 19, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 20 |