Price alert —
Loading…
Sign in to get a one-time email the moment ABSI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $8.10 | $8.37 | $8.10 | $8.27 | 0.8M |
| 2026-07-21 | $8.05 | $8.40 | $7.85 | $8.32 | 3.4M |
| 2026-07-20 | $8.17 | $8.53 | $8.06 | $8.16 | 3.1M |
| 2026-07-17 | $7.98 | $8.54 | $7.58 | $8.30 | 3.7M |
| 2026-07-16 | $9.47 | $9.61 | $8.10 | $8.23 | 7.4M |
| 2026-07-15 | $10.36 | $10.37 | $9.69 | $9.76 | 3.4M |
| 2026-07-14 | $10.45 | $10.50 | $10.04 | $10.23 | 3.3M |
| 2026-07-13 | $10.34 | $10.62 | $10.10 | $10.21 | 2.9M |
| 2026-07-10 | $11.37 | $11.41 | $10.32 | $10.60 | 4.7M |
| 2026-07-09 | $11.18 | $12.00 | $10.90 | $11.47 | 5.0M |
| 2026-07-08 | $10.96 | $11.14 | $10.41 | $11.10 | 6.6M |
| 2026-07-07 | $11.85 | $12.00 | $11.11 | $11.33 | 4.2M |
| 2026-07-06 | $11.63 | $12.00 | $11.33 | $11.54 | 5.5M |
| 2026-07-02 | $11.40 | $11.78 | $11.14 | $11.62 | 5.3M |
| 2026-07-01 | $11.12 | $11.69 | $10.82 | $11.11 | 5.1M |
| 2026-06-30 | $11.34 | $11.78 | $10.99 | $11.59 | 5.8M |
| 2026-06-29 | $10.98 | $12.06 | $10.96 | $11.35 | 8.1M |
| 2026-06-26 | $10.02 | $11.36 | $9.96 | $10.89 | 13.5M |
| 2026-06-25 | $11.00 | $11.25 | $9.32 | $10.21 | 13.2M |
| 2026-06-24 | $9.51 | $11.00 | $8.67 | $10.07 | 38.2M |
| 2026-06-23 | $7.91 | $8.29 | $7.37 | $7.41 | 6.0M |
| 2026-06-22 | $7.51 | $8.57 | $7.47 | $8.40 | 8.4M |
| 2026-06-18 | $7.46 | $7.55 | $7.11 | $7.41 | 8.4M |
| 2026-06-17 | $7.00 | $7.84 | $6.92 | $7.18 | 6.4M |
| 2026-06-16 | $7.29 | $7.38 | $6.83 | $7.00 | 3.8M |
| 2026-06-15 | $7.38 | $8.17 | $7.13 | $7.27 | 6.7M |
| 2026-06-12 | $6.60 | $7.09 | $6.36 | $6.80 | 4.5M |
| 2026-06-11 | $6.41 | $6.61 | $6.07 | $6.51 | 3.8M |
| 2026-06-10 | $6.74 | $7.32 | $6.35 | $6.38 | 5.5M |
| 2026-06-09 | $6.71 | $7.00 | $6.29 | $6.83 | 4.5M |
| 2026-06-08 | $6.67 | $6.75 | $6.44 | $6.55 | 2.7M |
| 2026-06-05 | $7.09 | $7.11 | $6.22 | $6.40 | 5.2M |
| 2026-06-04 | $5.99 | $7.39 | $5.92 | $7.34 | 9.2M |
| 2026-06-03 | $6.31 | $6.31 | $5.70 | $5.94 | 5.1M |
| 2026-06-02 | $6.48 | $6.55 | $6.13 | $6.35 | 3.7M |
| 2026-06-01 | $6.73 | $6.77 | $6.38 | $6.52 | 5.0M |
| 2026-05-29 | $5.97 | $7.34 | $5.85 | $6.75 | 9.6M |
| 2026-05-28 | $5.25 | $6.18 | $5.12 | $6.08 | 7.7M |
| 2026-05-27 | $5.30 | $5.34 | $5.08 | $5.16 | 2.5M |
| 2026-05-26 | $5.22 | $5.48 | $5.16 | $5.28 | 3.0M |
| 2026-05-22 | $5.11 | $5.21 | $5.05 | $5.10 | 2.2M |
| 2026-05-21 | $4.85 | $5.21 | $4.79 | $5.09 | 2.6M |
| 2026-05-20 | $4.68 | $4.99 | $4.66 | $4.95 | 3.4M |
| 2026-05-19 | $4.80 | $4.85 | $4.49 | $4.63 | 4.6M |
| 2026-05-18 | $5.16 | $5.26 | $4.85 | $4.95 | 3.2M |
| 2026-05-15 | $5.34 | $5.47 | $4.96 | $5.13 | 4.1M |
| 2026-05-14 | $5.74 | $5.97 | $5.32 | $5.54 | 5.3M |
| 2026-05-13 | $5.42 | $5.56 | $5.26 | $5.30 | 3.5M |
| 2026-05-12 | $5.68 | $5.75 | $5.27 | $5.36 | 4.1M |
| 2026-05-11 | $5.99 | $6.72 | $5.76 | $5.78 | 6.4M |
| 2026-05-08 | $5.04 | $5.97 | $4.75 | $5.90 | 7.3M |
| 2026-05-07 | $5.81 | $6.04 | $5.52 | $5.75 | 6.6M |
| 2026-05-06 | $5.59 | $6.24 | $5.59 | $5.95 | 6.6M |
| 2026-05-05 | $5.62 | $5.75 | $5.32 | $5.61 | 5.7M |
| 2026-05-04 | $4.88 | $5.67 | $4.88 | $5.62 | 6.8M |
| 2026-05-01 | $4.95 | $5.00 | $4.75 | $4.92 | 2.9M |
| 2026-04-30 | $4.76 | $5.20 | $4.68 | $4.97 | 5.6M |
| 2026-04-29 | $4.82 | $4.92 | $4.66 | $4.71 | 4.0M |
| 2026-04-28 | $4.68 | $5.04 | $4.55 | $4.86 | 7.4M |
| 2026-04-27 | $3.89 | $4.87 | $3.89 | $4.85 | 11.5M |
| 2026-04-24 | $3.97 | $4.02 | $3.85 | $3.94 | 4.4M |
| 2026-04-23 | $3.65 | $4.00 | $3.63 | $3.97 | 4.1M |
| 2026-04-22 | $4.00 | $4.15 | $3.62 | $3.68 | 5.6M |
| 2026-04-21 | $3.93 | $4.10 | $3.77 | $3.90 | 6.1M |
| 2026-04-20 | $3.45 | $3.98 | $3.43 | $3.95 | 5.8M |
| 2026-04-17 | $3.33 | $3.73 | $3.33 | $3.58 | 6.4M |
| 2026-04-16 | $3.21 | $3.36 | $3.11 | $3.23 | 3.2M |
| 2026-04-15 | $3.16 | $3.19 | $3.08 | $3.17 | 2.8M |
| 2026-04-14 | $3.05 | $3.16 | $3.05 | $3.15 | 3.2M |
| 2026-04-13 | $2.93 | $3.12 | $2.92 | $3.05 | 2.6M |
| 2026-04-10 | $2.96 | $3.04 | $2.86 | $2.98 | 3.9M |
| 2026-04-09 | $2.97 | $3.07 | $2.91 | $2.95 | 3.4M |
| 2026-04-08 | $3.06 | $3.11 | $2.92 | $2.99 | 3.2M |
| 2026-04-07 | $2.93 | $2.98 | $2.80 | $2.92 | 3.8M |
| 2026-04-06 | $3.08 | $3.21 | $2.96 | $2.96 | 4.5M |
| 2026-04-02 | $3.02 | $3.29 | $2.96 | $3.06 | 4.7M |
| 2026-04-01 | $3.03 | $3.20 | $3.03 | $3.15 | 3.2M |
| 2026-03-31 | $2.82 | $3.07 | $2.82 | $3.00 | 3.8M |
| 2026-03-30 | $2.75 | $2.81 | $2.71 | $2.76 | 3.6M |
| 2026-03-27 | $2.84 | $2.96 | $2.72 | $2.78 | 4.2M |
| 2026-03-26 | $2.86 | $3.00 | $2.84 | $2.88 | 3.6M |
| 2026-03-25 | $2.90 | $3.11 | $2.80 | $2.92 | 7.1M |
| 2026-03-24 | $2.90 | $3.09 | $2.86 | $3.01 | 4.5M |
| 2026-03-23 | $3.00 | $3.04 | $2.86 | $2.93 | 3.8M |
| 2026-03-20 | $3.05 | $3.20 | $2.90 | $2.96 | 8.4M |
| 2026-03-19 | $2.80 | $3.14 | $2.79 | $3.08 | 3.8M |
| 2026-03-18 | $2.92 | $3.07 | $2.84 | $2.86 | 6.8M |
| 2026-03-17 | $2.61 | $3.06 | $2.56 | $3.03 | 10.3M |
| 2026-03-16 | $2.43 | $2.53 | $2.40 | $2.50 | 2.4M |
| 2026-03-13 | $2.32 | $2.43 | $2.31 | $2.39 | 2.5M |
| 2026-03-12 | $2.41 | $2.43 | $2.24 | $2.30 | 3.2M |
| 2026-03-11 | $2.50 | $2.52 | $2.40 | $2.45 | 2.1M |
| 2026-03-10 | $2.53 | $2.59 | $2.49 | $2.54 | 2.1M |
| 2026-03-09 | $2.31 | $2.53 | $2.27 | $2.51 | 5.4M |
| 2026-03-06 | $2.51 | $2.51 | $2.37 | $2.38 | 4.7M |
| 2026-03-05 | $2.61 | $2.71 | $2.52 | $2.59 | 3.3M |
| 2026-03-04 | $2.74 | $2.80 | $2.65 | $2.66 | 3.3M |
| 2026-03-03 | $2.62 | $2.73 | $2.56 | $2.57 | 2.9M |
| 2026-03-02 | $2.61 | $2.86 | $2.56 | $2.80 | 2.7M |
| 2026-02-27 | $2.73 | $2.78 | $2.67 | $2.74 | 2.0M |
| 2026-02-26 | $2.74 | $2.81 | $2.66 | $2.81 | 1.5M |
| 2026-02-25 | $2.74 | $2.83 | $2.71 | $2.74 | 1.8M |
| 2026-02-24 | $2.63 | $2.77 | $2.60 | $2.71 | 2.1M |
| 2026-02-23 | $2.60 | $2.76 | $2.58 | $2.65 | 2.3M |
| 2026-02-20 | $2.74 | $2.76 | $2.59 | $2.65 | 2.5M |
| 2026-02-19 | $2.67 | $2.79 | $2.63 | $2.78 | 1.9M |
| 2026-02-18 | $2.67 | $2.75 | $2.56 | $2.70 | 2.6M |
| 2026-02-17 | $2.54 | $2.69 | $2.47 | $2.66 | 4.4M |
| 2026-02-13 | $2.46 | $2.65 | $2.45 | $2.55 | 2.6M |
| 2026-02-12 | $2.62 | $2.62 | $2.40 | $2.42 | 2.9M |
| 2026-02-11 | $2.67 | $2.67 | $2.53 | $2.60 | 2.2M |
| 2026-02-10 | $2.76 | $2.80 | $2.63 | $2.64 | 1.9M |
| 2026-02-09 | $2.71 | $2.83 | $2.61 | $2.76 | 2.7M |
| 2026-02-06 | $2.62 | $2.73 | $2.53 | $2.69 | 3.7M |
| 2026-02-05 | $2.83 | $2.86 | $2.46 | $2.53 | 6.7M |
| 2026-02-04 | $3.08 | $3.12 | $2.81 | $2.91 | 4.4M |
| 2026-02-03 | $3.06 | $3.18 | $2.96 | $3.09 | 3.2M |
| 2026-02-02 | $2.90 | $3.09 | $2.90 | $3.02 | 2.5M |
| 2026-01-30 | $2.96 | $3.06 | $2.88 | $2.99 | 3.3M |
| 2026-01-29 | $2.93 | $3.11 | $2.88 | $3.03 | 3.7M |
| 2026-01-28 | $3.04 | $3.04 | $2.89 | $2.94 | 2.8M |
| 2026-01-27 | $2.90 | $2.99 | $2.87 | $2.98 | 2.2M |
| 2026-01-26 | $2.92 | $2.95 | $2.87 | $2.89 | 2.7M |
| 2026-01-23 | $3.14 | $3.14 | $2.90 | $2.91 | 3.6M |
| 2026-01-22 | $3.05 | $3.19 | $3.02 | $3.16 | 3.1M |