Above Food Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.65	0.69	0.58	0.58	-	-1.06%	181,918
Mar 28, 2025	0.74	0.74	0.54	0.58	0.58	-15.31%	390,025
Mar 27, 2025	0.68	0.70	0.61	0.69	0.69	1.42%	187,365
Mar 26, 2025	0.68	0.68	0.55	0.68	0.68	7.92%	246,612
Mar 25, 2025	0.58	0.67	0.53	0.63	0.63	1.65%	372,831
Mar 24, 2025	0.47	0.62	0.44	0.62	0.62	47.56%	1,845,707
Mar 21, 2025	0.47	0.49	0.42	0.42	0.42	-4.74%	318,350
Mar 20, 2025	0.44	0.49	0.42	0.44	0.44	0.71%	454,828
Mar 19, 2025	0.47	0.50	0.43	0.44	0.44	-0.48%	313,650
Mar 18, 2025	0.47	0.47	0.43	0.44	0.44	-0.68%	221,761
Mar 17, 2025	0.42	0.50	0.41	0.44	0.44	5.48%	264,651
Mar 14, 2025	0.38	0.43	0.37	0.42	0.42	10.53%	129,686
Mar 13, 2025	0.35	0.40	0.35	0.38	0.38	8.26%	126,717
Mar 12, 2025	0.38	0.41	0.35	0.35	0.35	-2.50%	74,699
Mar 11, 2025	0.36	0.39	0.33	0.36	0.36	0.56%	201,941
Mar 10, 2025	0.35	0.36	0.32	0.36	0.36	5.29%	100,212
Mar 7, 2025	0.36	0.36	0.30	0.34	0.34	-5.56%	206,307
Mar 6, 2025	0.36	0.38	0.33	0.36	0.36	-4.00%	180,011
Mar 5, 2025	0.43	0.45	0.34	0.38	0.38	9.11%	547,642
Mar 4, 2025	0.31	0.39	0.25	0.34	0.34	9.81%	282,117
Mar 3, 2025	0.49	0.49	0.30	0.31	0.31	-31.10%	528,632
Feb 28, 2025	0.48	0.49	0.45	0.45	0.45	-2.17%	77,908
Feb 27, 2025	0.50	0.50	0.46	0.46	0.46	-7.69%	110,767
Feb 26, 2025	0.54	0.54	0.49	0.50	0.50	0.22%	84,729
Feb 25, 2025	0.53	0.56	0.50	0.50	0.50	-5.58%	105,129
Feb 24, 2025	0.54	0.57	0.53	0.53	0.53	-4.20%	70,121
Feb 21, 2025	0.55	0.58	0.54	0.56	0.56	-	192,965
Feb 20, 2025	0.57	0.59	0.54	0.56	0.56	2.72%	219,112
Feb 19, 2025	0.55	0.60	0.54	0.54	0.54	-1.76%	345,776
Feb 18, 2025	0.57	0.60	0.55	0.55	0.55	-3.36%	484,458
Feb 14, 2025	0.56	0.57	0.50	0.57	0.57	5.54%	315,998
Feb 13, 2025	0.56	0.56	0.50	0.54	0.54	1.75%	231,663
Feb 12, 2025	0.57	0.57	0.52	0.53	0.53	-4.16%	163,100
Feb 11, 2025	0.57	0.57	0.54	0.55	0.55	-2.98%	167,674
Feb 10, 2025	0.57	0.62	0.54	0.57	0.57	-3.55%	343,358
Feb 7, 2025	0.54	0.65	0.53	0.59	0.59	10.78%	1,863,328
Feb 6, 2025	0.57	0.60	0.47	0.53	0.53	-1.20%	739,204
Feb 5, 2025	0.50	0.55	0.46	0.54	0.54	10.63%	316,028
Feb 4, 2025	0.48	0.49	0.45	0.49	0.49	6.09%	115,347
Feb 3, 2025	0.45	0.50	0.45	0.46	0.46	-2.11%	347,169
Jan 31, 2025	0.48	0.57	0.45	0.47	0.47	-8.56%	796,701
Jan 30, 2025	0.43	0.57	0.42	0.51	0.51	13.72%	490,739
Jan 29, 2025	0.45	0.49	0.45	0.45	0.45	-0.64%	68,138
Jan 28, 2025	0.45	0.49	0.45	0.45	0.45	0.53%	86,606
Jan 27, 2025	0.48	0.52	0.45	0.45	0.45	-1.97%	232,670
Jan 24, 2025	0.48	0.53	0.46	0.46	0.46	-5.87%	229,064
Jan 23, 2025	0.44	0.49	0.43	0.49	0.49	7.71%	247,720
Jan 22, 2025	0.51	0.52	0.45	0.46	0.46	-16.31%	702,226
Jan 21, 2025	0.63	0.66	0.47	0.54	0.54	-9.17%	3,678,368
Jan 17, 2025	0.61	0.68	0.54	0.60	0.60	-0.18%	2,713,877