ABAS.ST(ABAS.ST)
ABAS.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $7.20 | $7.25 | $7.20 | $7.25 | 694 |
| 7/31/2026 | $6.55 | $7.25 | $6.45 | $7.25 | 2,429 |
| 7/30/2026 | $7.25 | $7.25 | $7.25 | $7.25 | - |
| 7/29/2026 | $7.25 | $7.25 | $7.25 | $7.25 | - |
| 7/28/2026 | $7.25 | $7.25 | $7.25 | $7.25 | - |
| 7/27/2026 | $6.65 | $7.25 | $6.65 | $7.25 | 1,451 |
| 7/24/2026 | $7.20 | $7.25 | $7.20 | $7.25 | 1,100 |
| 7/23/2026 | $7.10 | $7.25 | $7.10 | $7.25 | 1,182 |
| 7/22/2026 | $7.20 | $8.00 | $6.55 | $7.20 | 7,464 |
| 7/21/2026 | $6.55 | $7.20 | $6.55 | $7.20 | 897 |
| 7/20/2026 | $7.10 | $7.20 | $7.10 | $7.20 | 200 |
| 7/17/2026 | $7.20 | $7.20 | $7.20 | $7.20 | - |
| 7/16/2026 | $7.20 | $7.20 | $7.20 | $7.20 | 950 |
| 7/15/2026 | $7.20 | $7.20 | $7.20 | $7.20 | - |
| 7/14/2026 | $7.20 | $7.20 | $7.20 | $7.20 | 150 |
| 7/13/2026 | $6.55 | $7.20 | $6.55 | $7.20 | 1,129 |
| 7/10/2026 | $7.25 | $7.25 | $7.25 | $7.25 | - |
| 7/9/2026 | $7.25 | $7.25 | $7.25 | $7.25 | - |
| 7/8/2026 | $7.25 | $7.25 | $7.25 | $7.25 | - |
| 7/7/2026 | $7.25 | $7.25 | $7.25 | $7.25 | - |
| 7/6/2026 | $7.25 | $7.25 | $7.25 | $7.25 | - |
| 7/3/2026 | $7.25 | $7.25 | $7.25 | $7.25 | 1,489 |
| 7/2/2026 | $7.25 | $7.25 | $7.25 | $7.25 | 150 |
| 7/1/2026 | $7.25 | $7.25 | $7.25 | $7.25 | 258 |
| 6/30/2026 | $7.25 | $7.25 | $7.25 | $7.25 | 600 |
| 6/29/2026 | $7.25 | $7.25 | $7.25 | $7.25 | 200 |
| 6/26/2026 | $6.55 | $7.25 | $6.55 | $7.25 | 103 |
| 6/25/2026 | $7.20 | $7.25 | $7.20 | $7.25 | 550 |
| 6/24/2026 | $6.75 | $7.25 | $6.70 | $7.25 | 2,374 |
| 6/23/2026 | $7.50 | $7.50 | $7.50 | $7.50 | - |
| 6/22/2026 | $7.50 | $7.50 | $7.50 | $7.50 | 1 |
| 6/18/2026 | $7.40 | $7.50 | $6.65 | $7.50 | 3,779 |
| 6/17/2026 | $7.40 | $7.45 | $7.00 | $7.45 | 3,600 |
| 6/16/2026 | $7.45 | $7.45 | $7.45 | $7.45 | 268 |
| 6/15/2026 | $6.80 | $7.45 | $6.80 | $7.45 | 6,749 |
| 6/12/2026 | $7.05 | $7.50 | $7.05 | $7.50 | 4,805 |
| 6/11/2026 | $7.45 | $7.50 | $7.30 | $7.50 | 11,649 |
| 6/10/2026 | $7.80 | $7.80 | $7.45 | $7.80 | 7,323 |
| 6/9/2026 | $7.80 | $7.80 | $7.80 | $7.80 | - |
| 6/8/2026 | $7.45 | $7.80 | $7.45 | $7.80 | 7,140 |
| 6/5/2026 | $8.00 | $8.00 | $8.00 | $8.00 | - |
| 6/4/2026 | $7.90 | $8.00 | $7.90 | $8.00 | 3,253 |
| 6/3/2026 | $7.50 | $7.90 | $7.50 | $7.90 | 9,654 |
| 6/2/2026 | $8.10 | $8.10 | $7.50 | $8.10 | 893 |
| 6/1/2026 | $8.10 | $8.10 | $8.10 | $8.10 | - |
| 5/29/2026 | $8.05 | $8.10 | $8.05 | $8.10 | 500 |
| 5/28/2026 | $8.10 | $8.10 | $7.45 | $8.10 | 2,978 |
| 5/27/2026 | $8.40 | $8.40 | $8.40 | $8.40 | - |
| 5/26/2026 | $8.40 | $8.40 | $8.40 | $8.40 | - |
| 5/25/2026 | $8.00 | $8.40 | $8.00 | $8.40 | 3,778 |
| 5/22/2026 | $8.40 | $8.40 | $8.40 | $8.40 | 2,248 |
| 5/21/2026 | $7.40 | $7.65 | $7.40 | $7.65 | 7,365 |
| 5/20/2026 | $7.40 | $7.40 | $7.35 | $7.40 | 1,344 |
| 5/19/2026 | $7.40 | $7.40 | $7.40 | $7.40 | - |
| 5/18/2026 | $7.40 | $7.40 | $7.40 | $7.40 | 270 |
| 5/15/2026 | $7.00 | $7.30 | $7.00 | $7.30 | 1,294 |
| 5/13/2026 | $7.30 | $7.30 | $7.30 | $7.30 | 547 |
| 5/12/2026 | $7.05 | $7.05 | $7.05 | $7.05 | - |
| 5/11/2026 | $7.05 | $7.05 | $7.05 | $7.05 | 212 |
| 5/8/2026 | $7.05 | $7.05 | $7.05 | $7.05 | 2,709 |
| 5/7/2026 | $7.20 | $7.40 | $7.20 | $7.40 | 1,229 |
| 5/6/2026 | $6.45 | $7.40 | $6.45 | $7.40 | 6,988 |