ABS Investment ASI SA (WSE:AIN)
Poland · Delayed Price · Currency is PLN 1.340
-0.080 (-5.63%)
At close: Jul 8, 2026
ABS Investment ASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 1.37 | 1.62 | 1.20 | 1.34 | 1.34 | -5.63% | 101,085 |
| Jul 7, 2026 | 1.44 | 1.45 | 1.37 | 1.42 | 1.42 | -1.39% | 7,661 |
| Jul 6, 2026 | 1.44 | 1.44 | 1.37 | 1.44 | 1.44 | - | 2,891 |
| Jul 3, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1,028 |
| Jul 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 29 |
| Jul 1, 2026 | 1.42 | 1.44 | 1.36 | 1.44 | 1.44 | 1.41% | 588 |
| Jun 30, 2026 | 1.37 | 1.44 | 1.36 | 1.42 | 1.42 | 3.65% | 1,315 |
| Jun 29, 2026 | 1.44 | 1.44 | 1.37 | 1.37 | 1.37 | -4.86% | 14 |
| Jun 26, 2026 | 1.44 | 1.44 | 1.36 | 1.44 | 1.44 | 6.67% | 765 |
| Jun 25, 2026 | 1.44 | 1.44 | 1.35 | 1.35 | 1.35 | -6.25% | 51 |
| Jun 24, 2026 | 1.44 | 1.44 | 1.35 | 1.44 | 1.44 | - | 85 |
| Jun 23, 2026 | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | 5.88% | 526 |
| Jun 22, 2026 | 1.30 | 1.45 | 1.29 | 1.36 | 1.36 | -4.90% | 2,984 |
| Jun 19, 2026 | 1.44 | 1.44 | 1.30 | 1.43 | 1.43 | -0.69% | 3,696 |
| Jun 18, 2026 | 1.38 | 1.44 | 1.27 | 1.44 | 1.44 | 4.35% | 5,040 |
| Jun 17, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 902 |
| Jun 16, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 383 |
| Jun 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 111 |
| Jun 11, 2026 | 1.30 | 1.34 | 1.26 | 1.34 | 1.34 | 3.08% | 2,496 |
| Jun 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 356 |
| Jun 9, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -5.80% | 524 |
| Jun 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 10 |
| Jun 5, 2026 | 1.38 | 1.38 | 1.32 | 1.38 | 1.38 | - | 885 |
| Jun 3, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 33 |
| Jun 2, 2026 | 1.27 | 1.38 | 1.27 | 1.38 | 1.38 | - | 136 |
| Jun 1, 2026 | 1.37 | 1.38 | 1.26 | 1.38 | 1.38 | 6.98% | 1,702 |
| May 29, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 1,007 |
| May 28, 2026 | 1.41 | 1.41 | 1.31 | 1.31 | 1.31 | -6.43% | 950 |
| May 27, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 2.94% | 104 |
| May 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | 1 |
| May 25, 2026 | 1.44 | 1.44 | 1.32 | 1.32 | 1.32 | -5.71% | 402 |
| May 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 10 |
| May 21, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 97 |
| May 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 720 |
| May 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 8.40% | 74 |
| May 18, 2026 | 1.42 | 1.42 | 1.31 | 1.31 | 1.31 | -6.43% | 78 |
| May 15, 2026 | 1.40 | 1.40 | 1.31 | 1.40 | 1.40 | - | 1,851 |
| May 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 11 |
| May 13, 2026 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | -0.71% | 388 |
| May 12, 2026 | 1.43 | 1.43 | 1.31 | 1.41 | 1.41 | -1.40% | 702 |
| May 11, 2026 | 1.30 | 1.43 | 1.28 | 1.43 | 1.43 | 10.00% | 3,346 |
| May 8, 2026 | 1.27 | 1.43 | 1.27 | 1.30 | 1.30 | -5.80% | 3,396 |
| May 7, 2026 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 6.15% | 6,030 |
| May 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 23 |
| May 5, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 0.78% | 1,500 |
| May 4, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1 |
| Apr 30, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 500 |
| Apr 29, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | -0.78% | 17 |
| Apr 28, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 77 |
| Apr 27, 2026 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 3.20% | 763 |