ABF.LABF.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1866.50 | $1874.00 | $1838.00 | $1848.50 | 77,582 |
| 1/14/2026 | $1835.50 | $1871.50 | $1827.00 | $1867.00 | 1.97M |
| 1/13/2026 | $1846.00 | $1865.00 | $1835.50 | $1838.00 | 999,572 |
| 1/12/2026 | $1840.50 | $1860.00 | $1810.00 | $1844.50 | 1.30M |
| 1/9/2026 | $1831.50 | $1885.50 | $1829.50 | $1859.00 | 2.33M |
| 1/8/2026 | $1922.00 | $1948.50 | $1843.50 | $1850.00 | 3.63M |
| 1/7/2026 | $2146.00 | $2164.00 | $2134.00 | $2151.00 | 665,307 |
| 1/6/2026 | $2170.00 | $2186.00 | $2147.00 | $2147.00 | 529,193 |
| 1/5/2026 | $2141.00 | $2148.00 | $2108.00 | $2148.00 | 761,054 |
| 1/2/2026 | $2143.00 | $2146.00 | $2119.00 | $2125.00 | 606,589 |
| 12/31/2025 | $2135.00 | $2145.00 | $2120.00 | $2127.00 | 365,585 |
| 12/30/2025 | $2113.00 | $2150.00 | $2113.00 | $2142.00 | 273,346 |
| 12/29/2025 | $2117.00 | $2133.00 | $2113.00 | $2121.00 | 427,444 |
| 12/24/2025 | $2126.00 | $2126.00 | $2112.00 | $2113.00 | 122,582 |
| 12/23/2025 | $2115.00 | $2126.00 | $2102.00 | $2111.00 | 306,744 |
| 12/22/2025 | $2125.00 | $2126.00 | $2097.00 | $2107.00 | 1.47M |
| 12/19/2025 | $2138.00 | $2154.00 | $2123.00 | $2124.00 | 1.45M |
| 12/18/2025 | $2130.00 | $2140.00 | $2111.00 | $2135.00 | 1.21M |
| 12/17/2025 | $2119.00 | $2128.00 | $2090.00 | $2119.00 | 862,057 |
| 12/16/2025 | $2096.00 | $2118.00 | $2081.00 | $2118.00 | 717,801 |
| 12/15/2025 | $2060.00 | $2092.00 | $2045.90 | $2089.00 | 767,336 |
| 12/12/2025 | $2095.00 | $2114.00 | $2082.00 | $2086.00 | 507,108 |
| 12/11/2025 | $2084.00 | $2109.00 | $2080.00 | $2097.00 | 1.01M |
| 12/10/2025 | $2108.00 | $2135.40 | $2099.00 | $2130.00 | 643,247 |
| 12/9/2025 | $2117.00 | $2141.00 | $2112.00 | $2116.00 | 823,089 |
| 12/8/2025 | $2130.00 | $2154.00 | $2113.00 | $2124.00 | 933,853 |
| 12/5/2025 | $2109.00 | $2155.00 | $2109.00 | $2125.00 | 841,141 |
| 12/4/2025 | $2114.00 | $2130.00 | $2106.00 | $2125.00 | 664,910 |
| 12/3/2025 | $2128.00 | $2135.00 | $2109.00 | $2115.00 | 424,158 |
| 12/2/2025 | $2128.00 | $2142.00 | $2113.00 | $2123.00 | 546,240 |
| 12/1/2025 | $2139.00 | $2143.00 | $2121.00 | $2134.00 | 429,498 |
| 11/28/2025 | $2155.00 | $2158.00 | $2136.00 | $2136.00 | 479,974 |
| 11/27/2025 | $2135.00 | $2159.00 | $2133.00 | $2148.00 | 452,587 |
| 11/26/2025 | $2086.00 | $2161.00 | $2078.00 | $2124.00 | 954,937 |
| 11/25/2025 | $2086.00 | $2101.00 | $2076.00 | $2095.00 | 600,298 |
| 11/24/2025 | $2125.00 | $2125.00 | $2084.00 | $2084.00 | 1.43M |
| 11/21/2025 | $2086.00 | $2122.00 | $2081.50 | $2112.00 | 699,145 |
| 11/20/2025 | $2107.00 | $2115.00 | $2096.00 | $2099.00 | 464,618 |
| 11/19/2025 | $2083.00 | $2127.00 | $2083.00 | $2100.00 | 798,825 |
| 11/18/2025 | $2076.00 | $2104.00 | $2073.00 | $2084.00 | 815,199 |
| 11/17/2025 | $2163.00 | $2171.00 | $2103.00 | $2103.00 | 452,641 |
| 11/14/2025 | $2212.00 | $2214.50 | $2160.00 | $2160.00 | 736,276 |
| 11/13/2025 | $2236.00 | $2250.00 | $2221.00 | $2221.00 | 391,933 |
| 11/12/2025 | $2235.00 | $2239.00 | $2202.00 | $2227.00 | 982,380 |
| 11/11/2025 | $2272.00 | $2288.00 | $2235.00 | $2235.00 | 596,128 |
| 11/10/2025 | $2268.00 | $2279.00 | $2230.00 | $2258.00 | 641,414 |
| 11/7/2025 | $2250.00 | $2275.00 | $2231.00 | $2263.00 | 1.77M |
| 11/6/2025 | $2224.00 | $2292.25 | $2218.00 | $2244.00 | 1.01M |
| 11/5/2025 | $2192.00 | $2216.00 | $2162.00 | $2216.00 | 3.27M |
| 11/4/2025 | $2350.00 | $2359.00 | $2189.00 | $2212.00 | 1.66M |
| 11/3/2025 | $2303.00 | $2307.00 | $2244.00 | $2280.00 | 772,525 |
| 10/31/2025 | $2311.00 | $2315.00 | $2284.00 | $2295.00 | 658,010 |
| 10/30/2025 | $2299.00 | $2323.00 | $2281.50 | $2315.00 | 371,034 |
| 10/29/2025 | $2294.00 | $2328.00 | $2287.00 | $2295.00 | 531,418 |
| 10/28/2025 | $2289.00 | $2303.00 | $2263.00 | $2294.00 | 399,796 |
| 10/27/2025 | $2300.00 | $2303.00 | $2280.00 | $2290.00 | 945,718 |
| 10/24/2025 | $2288.00 | $2297.00 | $2265.97 | $2293.00 | 387,891 |
| 10/23/2025 | $2273.00 | $2286.00 | $2251.00 | $2286.00 | 814,242 |
| 10/22/2025 | $2220.00 | $2282.00 | $2214.00 | $2276.00 | 630,799 |
| 10/21/2025 | $2199.00 | $2215.00 | $2192.00 | $2215.00 | 473,109 |
| 10/20/2025 | $2226.00 | $2233.00 | $2179.00 | $2205.00 | 729,947 |
| 10/17/2025 | $2211.00 | $2244.00 | $2202.00 | $2239.00 | 841,304 |