ABS Investment ASI SA (WSE:AIN)
Poland · Delayed Price · Currency is PLN 1.180
+0.010 (0.85%)
At close: Oct 21, 2026
ABS Investment ASI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 1.69% | 1,227 |
| Oct 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 60 |
| Oct 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 415 |
| Oct 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | 16 |
| Oct 16, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -4.24% | 134 |
| Oct 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 10 |
| Oct 14, 2026 | 1.18 | 1.18 | 1.13 | 1.18 | 1.18 | - | 37 |
| Oct 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 5.36% | 50 |
| Oct 12, 2026 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -5.88% | 1,007 |
| Oct 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 50 |
| Oct 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 6.25% | 36 |
| Oct 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 2,260 |
| Oct 5, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -8.06% | 4,248 |
| Oct 2, 2026 | 1.21 | 1.24 | 1.08 | 1.24 | 1.24 | 2.48% | 33,225 |
| Oct 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 168 |
| Sep 30, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 159 |
| Sep 29, 2026 | 1.14 | 1.23 | 1.14 | 1.22 | 1.22 | - | 1,473 |
| Sep 28, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 0.83% | 3,518 |
| Sep 25, 2026 | 1.20 | 1.21 | 1.15 | 1.21 | 1.21 | 0.83% | 862 |
| Sep 24, 2026 | 1.16 | 1.20 | 1.13 | 1.20 | 1.20 | 4.35% | 748 |
| Sep 23, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 2,208 |
| Sep 22, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 443 |
| Sep 21, 2026 | 1.31 | 1.31 | 1.13 | 1.13 | 1.13 | -14.39% | 49,025 |
| Sep 18, 2026 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 0.76% | 57 |
| Sep 17, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | - | 199 |
| Sep 16, 2026 | 1.39 | 1.39 | 1.25 | 1.31 | 1.31 | -9.66% | 8,887 |
| Sep 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 142 |
| Sep 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 59 |
| Sep 11, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 3.50% | 1,550 |
| Sep 10, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 5.15% | 1,618 |
| Sep 9, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 85 |
| Sep 8, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 3.70% | 3,314 |
| Sep 7, 2026 | 1.38 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 1,192 |
| Sep 4, 2026 | 1.41 | 1.46 | 1.40 | 1.40 | 1.40 | -0.71% | 355 |
| Sep 3, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 530 |
| Sep 2, 2026 | 1.50 | 1.52 | 1.41 | 1.41 | 1.41 | -6.00% | 915 |
| Sep 1, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 415 |
| Aug 31, 2026 | 1.53 | 1.53 | 1.42 | 1.52 | 1.52 | -1.30% | 262 |
| Aug 28, 2026 | 1.54 | 1.54 | 1.43 | 1.54 | 1.54 | - | 922 |
| Aug 27, 2026 | 1.42 | 1.58 | 1.42 | 1.54 | 1.54 | 2.67% | 10,795 |
| Aug 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 6.38% | 101 |
| Aug 25, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 5 |
| Aug 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -9.68% | 1 |
| Aug 21, 2026 | 1.40 | 1.56 | 1.38 | 1.55 | 1.55 | 7.64% | 7,586 |
| Aug 20, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | 1.41% | 1,600 |
| Aug 19, 2026 | 1.39 | 1.60 | 1.34 | 1.42 | 1.42 | 5.97% | 18,920 |
| Aug 18, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -4.29% | 417 |
| Aug 17, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 4.48% | 312 |
| Aug 14, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1,043 |
| Aug 13, 2026 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | -5.63% | 231 |