ABS Investment ASI SA (WSE:AIN)
Poland · Delayed Price · Currency is PLN 1.100
-0.030 (-2.65%)
At close: Mar 19, 2026
ABS Investment ASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.02 | 1.10 | 1.00 | 1.10 | 1.10 | -2.65% | 3,100 |
| Mar 18, 2026 | 1.01 | 1.13 | 0.98 | 1.13 | 1.13 | 1.80% | 1,373 |
| Mar 17, 2026 | 1.03 | 1.11 | 1.03 | 1.11 | 1.11 | 7.77% | 5,355 |
| Mar 16, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 56 |
| Mar 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -10.71% | 4,425 |
| Mar 12, 2026 | 1.00 | 1.12 | 1.00 | 1.12 | 1.12 | 0.90% | 1,494 |
| Mar 11, 2026 | 1.10 | 1.11 | 1.00 | 1.11 | 1.11 | - | 59,142 |
| Mar 10, 2026 | 1.05 | 1.11 | 1.01 | 1.11 | 1.11 | 0.91% | 1,700 |
| Mar 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.17% | 10 |
| Mar 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 10 |
| Mar 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 10 |
| Mar 3, 2026 | 1.18 | 1.18 | 1.05 | 1.17 | 1.17 | - | 507 |
| Mar 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 339 |
| Feb 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 10 |
| Feb 26, 2026 | 1.18 | 1.18 | 1.04 | 1.17 | 1.17 | 1.74% | 480 |
| Feb 25, 2026 | 1.13 | 1.19 | 1.12 | 1.15 | 1.15 | 1.77% | 10,187 |
| Feb 23, 2026 | 1.12 | 1.13 | 1.00 | 1.13 | 1.13 | 0.89% | 678 |
| Feb 20, 2026 | 1.01 | 1.12 | 1.01 | 1.12 | 1.12 | 15.46% | 5,726 |
| Feb 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.90% | 167 |
| Feb 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 15 |
| Feb 17, 2026 | 1.03 | 1.06 | 0.92 | 1.02 | 1.02 | 2.00% | 5,757 |
| Feb 16, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | -4.76% | 105 |
| Feb 13, 2026 | 0.94 | 1.05 | 0.94 | 1.05 | 1.05 | - | 117 |
| Feb 12, 2026 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 10.53% | 1,158 |
| Feb 11, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -11.21% | 1,000 |
| Feb 6, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 55 |
| Feb 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 100 |
| Feb 4, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 250 |
| Feb 3, 2026 | 1.04 | 1.05 | 0.97 | 1.05 | 1.05 | - | 1,665 |
| Feb 2, 2026 | 1.08 | 1.09 | 0.98 | 1.05 | 1.05 | -2.78% | 2,944 |
| 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 |