ABS Investment ASI SA (WSE:AIN)
Poland · Delayed Price · Currency is PLN 1.400
+0.050 (3.70%)
At close: Sep 8, 2026
ABS Investment ASI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 1.44 | 1.44 | 1.31 | 1.42 | 1.42 | 5.19% | 7,337 |
| Aug 11, 2026 | 1.44 | 1.44 | 1.35 | 1.35 | 1.35 | -6.25% | 64 |
| Aug 10, 2026 | 1.34 | 1.44 | 1.34 | 1.44 | 1.44 | 6.67% | 715 |
| Aug 7, 2026 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -5.59% | 210 |
| Aug 6, 2026 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 5.93% | 657 |
| Aug 5, 2026 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -6.90% | 220 |
| Aug 4, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 5.84% | 3,400 |
| Aug 3, 2026 | 1.43 | 1.45 | 1.37 | 1.37 | 1.37 | -4.20% | 1,475 |
| Jul 31, 2026 | 1.36 | 1.43 | 1.26 | 1.43 | 1.43 | 8.33% | 15,903 |
| Jul 30, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | -4.35% | 10,546 |
| Jul 29, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | -0.72% | 501 |
| Jul 28, 2026 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 6.92% | 3,300 |
| Jul 27, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -5.11% | 70 |
| Jul 24, 2026 | 1.30 | 1.38 | 1.30 | 1.37 | 1.37 | 2.24% | 1,760 |
| Jul 23, 2026 | 1.28 | 1.34 | 1.27 | 1.34 | 1.34 | -2.19% | 4,311 |
| Jul 22, 2026 | 1.27 | 1.37 | 1.27 | 1.37 | 1.37 | 7.87% | 1,469 |
| Jul 21, 2026 | 1.44 | 1.44 | 1.27 | 1.27 | 1.27 | -5.93% | 18,650 |
| Jul 20, 2026 | 1.59 | 1.59 | 1.35 | 1.35 | 1.35 | -14.01% | 12,890 |
| Jul 17, 2026 | 1.58 | 1.60 | 1.45 | 1.57 | 1.57 | -0.63% | 11,166 |
| Jul 16, 2026 | 1.35 | 1.62 | 1.35 | 1.58 | 1.58 | 17.04% | 14,001 |
| Jul 15, 2026 | 1.37 | 1.37 | 1.30 | 1.35 | 1.35 | 5.47% | 502 |
| Jul 14, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -8.57% | 26,443 |
| Jul 13, 2026 | 1.37 | 1.40 | 1.31 | 1.40 | 1.40 | 2.19% | 6,711 |
| Jul 10, 2026 | 1.31 | 1.39 | 1.31 | 1.37 | 1.37 | 2.24% | 2,179 |
| Jul 9, 2026 | 1.32 | 1.36 | 1.24 | 1.34 | 1.34 | - | 14,855 |
| 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 |