ABS Investment ASI SA (WSE:AIN)
Poland · Delayed Price · Currency is PLN 1.360
+0.040 (3.03%)
At close: May 26, 2026
ABS Investment ASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | -0.79% | 1,583 |
| Apr 23, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 527 |
| Apr 22, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 799 |
| Apr 21, 2026 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 1.57% | 3,013 |
| Apr 20, 2026 | 1.27 | 1.28 | 1.19 | 1.27 | 1.27 | - | 1,196 |
| Apr 17, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | - | 1,200 |
| Apr 16, 2026 | 1.25 | 1.27 | 1.20 | 1.27 | 1.27 | 1.60% | 8,530 |
| Apr 15, 2026 | 1.38 | 1.39 | 1.25 | 1.25 | 1.25 | -9.42% | 8,353 |
| Apr 14, 2026 | 1.25 | 1.38 | 1.25 | 1.38 | 1.38 | 1.47% | 223 |
| Apr 13, 2026 | 1.41 | 1.42 | 1.20 | 1.36 | 1.36 | -2.86% | 4,338 |
| Apr 10, 2026 | 1.41 | 1.41 | 1.28 | 1.40 | 1.40 | -2.10% | 1,073 |
| Apr 9, 2026 | 1.40 | 1.43 | 1.25 | 1.43 | 1.43 | 2.14% | 3,092 |
| Apr 8, 2026 | 1.40 | 1.40 | 1.25 | 1.40 | 1.40 | 11.11% | 416 |
| Apr 7, 2026 | 1.48 | 1.48 | 1.26 | 1.26 | 1.26 | -5.26% | 1,740 |
| Apr 2, 2026 | 1.31 | 1.50 | 1.18 | 1.33 | 1.33 | 2.31% | 2,745 |
| Apr 1, 2026 | 1.27 | 1.48 | 1.13 | 1.30 | 1.30 | 3.17% | 38,346 |
| Mar 31, 2026 | 1.14 | 1.26 | 1.14 | 1.26 | 1.26 | 5.00% | 502 |
| Mar 30, 2026 | 1.20 | 1.33 | 1.11 | 1.20 | 1.20 | - | 8,875 |
| Mar 27, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | - | 37,461 |
| Mar 26, 2026 | 1.10 | 1.20 | 1.07 | 1.20 | 1.20 | 3.45% | 16,201 |
| Mar 25, 2026 | 1.04 | 1.16 | 1.04 | 1.16 | 1.16 | 0.87% | 2,898 |
| Mar 24, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 4.55% | 3,428 |
| 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 |