ABFRL.BOABFRL.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $73.40 | $74.49 | $72.61 | $72.78 | 154,141 |
| 1/13/2026 | $74.38 | $75.01 | $72.69 | $73.37 | 203,274 |
| 1/12/2026 | $74.53 | $74.63 | $72.90 | $74.38 | 161,752 |
| 1/9/2026 | $75.07 | $76.70 | $74.00 | $74.53 | 417,694 |
| 1/8/2026 | $76.50 | $78.58 | $74.90 | $75.36 | 133,577 |
| 1/7/2026 | $77.47 | $78.32 | $76.72 | $77.28 | 106,100 |
| 1/6/2026 | $76.94 | $77.73 | $75.91 | $77.47 | 177,498 |
| 1/5/2026 | $77.89 | $77.89 | $76.79 | $77.03 | 307,053 |
| 1/2/2026 | $75.84 | $78.80 | $75.84 | $78.20 | 279,347 |
| 1/1/2026 | $76.80 | $77.11 | $75.82 | $76.11 | 130,295 |
| 12/31/2025 | $76.05 | $78.67 | $75.67 | $76.75 | 378,258 |
| 12/30/2025 | $76.97 | $77.04 | $75.50 | $76.00 | 92,726 |
| 12/29/2025 | $76.12 | $77.49 | $75.80 | $76.97 | 109,194 |
| 12/26/2025 | $77.05 | $77.92 | $76.60 | $76.87 | 89,077 |
| 12/24/2025 | $78.79 | $79.47 | $77.60 | $77.93 | 773,289 |
| 12/23/2025 | $77.50 | $79.36 | $77.00 | $78.64 | 197,643 |
| 12/22/2025 | $76.81 | $77.92 | $76.38 | $77.47 | 165,880 |
| 12/19/2025 | $75.40 | $77.28 | $75.40 | $76.70 | 235,734 |
| 12/18/2025 | $76.20 | $76.20 | $74.90 | $75.41 | 98,887 |
| 12/17/2025 | $74.10 | $78.90 | $73.83 | $76.40 | 826,922 |
| 12/16/2025 | $75.07 | $75.55 | $73.71 | $74.17 | 137,387 |
| 12/15/2025 | $77.28 | $77.66 | $75.25 | $75.36 | 112,092 |
| 12/12/2025 | $75.15 | $77.90 | $75.15 | $77.58 | 294,023 |
| 12/11/2025 | $75.60 | $75.69 | $74.50 | $75.47 | 78,889 |
| 12/10/2025 | $76.42 | $77.60 | $74.82 | $75.61 | 167,843 |
| 12/9/2025 | $74.73 | $76.10 | $73.59 | $75.89 | 165,873 |
| 12/8/2025 | $76.64 | $77.46 | $73.30 | $74.72 | 117,400 |
| 12/5/2025 | $76.30 | $77.65 | $76.26 | $77.33 | 68,922 |
| 12/4/2025 | $75.31 | $77.15 | $75.31 | $76.30 | 60,163 |
| 12/3/2025 | $76.82 | $77.16 | $75.55 | $76.72 | 59,407 |
| 12/2/2025 | $75.88 | $77.22 | $75.88 | $77.06 | 99,602 |
| 12/1/2025 | $78.01 | $78.63 | $76.50 | $76.66 | 209,868 |
| 11/28/2025 | $77.01 | $79.15 | $76.89 | $78.10 | 425,519 |
| 11/27/2025 | $77.10 | $77.46 | $76.76 | $77.01 | 127,953 |
| 11/26/2025 | $75.44 | $77.35 | $75.44 | $76.99 | 106,260 |
| 11/25/2025 | $76.00 | $76.42 | $74.80 | $75.39 | 199,167 |
| 11/24/2025 | $77.14 | $77.17 | $75.35 | $75.70 | 156,320 |
| 11/21/2025 | $78.30 | $78.30 | $76.25 | $76.78 | 77,309 |
| 11/19/2025 | $78.17 | $79.20 | $77.73 | $78.11 | 176,586 |
| 11/18/2025 | $79.14 | $79.14 | $77.25 | $77.83 | 69,869 |
| 11/17/2025 | $78.37 | $79.46 | $78.00 | $78.21 | 150,721 |
| 11/14/2025 | $79.29 | $79.75 | $78.21 | $78.43 | 96,587 |
| 11/13/2025 | $80.99 | $80.99 | $79.19 | $79.53 | 338,776 |
| 11/12/2025 | $78.13 | $81.49 | $78.13 | $80.93 | 266,369 |
| 11/11/2025 | $80.00 | $80.00 | $77.06 | $78.71 | 190,221 |
| 11/10/2025 | $79.23 | $80.57 | $79.13 | $79.99 | 585,916 |
| 11/7/2025 | $78.16 | $80.28 | $76.32 | $79.72 | 873,791 |
| 11/6/2025 | $82.27 | $82.30 | $77.70 | $78.22 | 1.71M |
| 11/4/2025 | $85.89 | $86.19 | $83.60 | $84.18 | 239,386 |
| 11/3/2025 | $82.07 | $85.50 | $81.37 | $85.30 | 575,131 |
| 10/31/2025 | $83.00 | $83.15 | $81.05 | $81.72 | 249,192 |
| 10/30/2025 | $84.03 | $84.31 | $82.56 | $82.98 | 85,838 |
| 10/29/2025 | $84.17 | $84.93 | $82.41 | $84.28 | 142,681 |
| 10/28/2025 | $82.35 | $85.30 | $81.70 | $84.14 | 245,991 |
| 10/27/2025 | $82.01 | $82.86 | $81.40 | $81.71 | 183,813 |
| 10/24/2025 | $84.26 | $84.26 | $81.45 | $81.98 | 191,843 |
| 10/23/2025 | $84.24 | $85.14 | $83.20 | $83.45 | 204,592 |
| 10/21/2025 | $83.98 | $83.98 | $82.94 | $83.61 | 84,216 |
| 10/20/2025 | $82.13 | $83.54 | $82.01 | $83.14 | 190,740 |
| 10/17/2025 | $83.98 | $83.98 | $81.64 | $82.37 | 192,953 |