ABG.JOABG.JO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $23736.00 | $24077.00 | $23502.00 | $23939.00 | 2.36M |
| 1/13/2026 | $23901.00 | $24158.00 | $23424.00 | $23815.00 | 2.48M |
| 1/12/2026 | $24400.00 | $24415.00 | $24011.00 | $24202.00 | 1.89M |
| 1/9/2026 | $24455.00 | $24618.00 | $24287.00 | $24468.00 | 1.50M |
| 1/8/2026 | $24290.00 | $24634.00 | $24071.00 | $24585.00 | 1.56M |
| 1/7/2026 | $24324.00 | $24600.00 | $24023.00 | $24291.00 | 2.47M |
| 1/6/2026 | $23800.00 | $24493.00 | $23800.00 | $24340.00 | 2.16M |
| 1/5/2026 | $24196.00 | $24196.00 | $23737.00 | $23912.00 | 1.13M |
| 1/2/2026 | $23936.00 | $24154.00 | $23599.00 | $24033.00 | 956,286 |
| 12/31/2025 | $23760.00 | $23936.00 | $23590.00 | $23936.00 | 648,729 |
| 12/30/2025 | $23670.00 | $23862.00 | $23590.00 | $23761.00 | 1.04M |
| 12/29/2025 | $23889.00 | $23955.00 | $23581.00 | $23750.00 | 774,109 |
| 12/24/2025 | $23600.00 | $23892.00 | $23590.00 | $23687.00 | 284,786 |
| 12/23/2025 | $23321.00 | $23699.00 | $23321.00 | $23659.00 | 791,552 |
| 12/22/2025 | $23555.00 | $23727.00 | $23234.00 | $23535.00 | 1.53M |
| 12/19/2025 | $23774.00 | $23934.00 | $23109.00 | $23762.00 | 5.07M |
| 12/18/2025 | $23604.00 | $23948.00 | $23572.00 | $23829.00 | 7.87M |
| 12/17/2025 | $23055.00 | $23865.00 | $22884.00 | $23589.00 | 3.99M |
| 12/15/2025 | $22688.00 | $23430.00 | $22688.00 | $23198.00 | 2.42M |
| 12/12/2025 | $22739.00 | $23211.00 | $22573.00 | $22794.00 | 2.31M |
| 12/11/2025 | $22578.00 | $22878.00 | $22450.00 | $22617.00 | 2.98M |
| 12/10/2025 | $22726.00 | $22763.00 | $22451.00 | $22638.00 | 2.71M |
| 12/9/2025 | $22499.00 | $22821.00 | $22184.00 | $22558.00 | 4.19M |
| 12/8/2025 | $22313.00 | $22690.00 | $22171.00 | $22213.00 | 6.69M |
| 12/5/2025 | $21600.00 | $21772.00 | $21341.00 | $21658.00 | 2.18M |
| 12/4/2025 | $21621.00 | $22066.00 | $21457.00 | $21599.00 | 4.12M |
| 12/3/2025 | $21374.00 | $21840.00 | $21100.00 | $21702.00 | 4.61M |
| 12/2/2025 | $20900.00 | $21472.00 | $20900.00 | $21159.00 | 2.42M |
| 12/1/2025 | $20650.00 | $21151.00 | $20560.00 | $21107.00 | 3.13M |
| 11/28/2025 | $20967.00 | $21015.00 | $20743.00 | $20830.00 | 5.45M |
| 11/27/2025 | $21219.00 | $21219.00 | $20780.00 | $20780.00 | 2.38M |
| 11/26/2025 | $20743.00 | $21176.00 | $20743.00 | $20985.00 | 1.69M |
| 11/25/2025 | $20635.00 | $20799.00 | $20324.00 | $20741.00 | 2.88M |
| 11/24/2025 | $21277.00 | $21277.00 | $20511.00 | $20608.00 | 3.88M |
| 11/21/2025 | $20777.00 | $21092.00 | $20635.00 | $20849.00 | 2.66M |
| 11/20/2025 | $20846.00 | $21295.00 | $20846.00 | $21109.00 | 2.62M |
| 11/19/2025 | $20911.00 | $20911.00 | $20625.00 | $20845.00 | 1.88M |
| 11/18/2025 | $20830.00 | $20919.00 | $20479.00 | $20690.00 | 3.96M |
| 11/17/2025 | $20807.00 | $21258.00 | $20720.00 | $20958.00 | 3.96M |
| 11/14/2025 | $20783.00 | $20961.00 | $20577.00 | $20717.00 | 4.12M |
| 11/13/2025 | $20600.00 | $21312.00 | $20512.00 | $20893.00 | 3.67M |
| 11/12/2025 | $19905.00 | $20556.00 | $19905.00 | $20456.00 | 2.45M |
| 11/11/2025 | $19925.00 | $20300.00 | $19925.00 | $19998.00 | 2.72M |
| 11/10/2025 | $19700.00 | $20137.00 | $19671.00 | $20000.00 | 2.49M |
| 11/7/2025 | $19558.00 | $19776.00 | $19427.00 | $19672.00 | 1.71M |
| 11/6/2025 | $19750.00 | $19958.00 | $19432.00 | $19754.00 | 2.81M |
| 11/5/2025 | $19459.00 | $19699.00 | $19097.00 | $19657.00 | 2.87M |
| 11/4/2025 | $19480.00 | $19621.00 | $19210.00 | $19408.00 | 2.67M |
| 11/3/2025 | $19300.00 | $19606.00 | $19299.00 | $19563.00 | 1.71M |
| 10/31/2025 | $19250.00 | $19605.00 | $19205.00 | $19383.00 | 2.05M |
| 10/30/2025 | $19580.00 | $19761.00 | $19242.00 | $19390.00 | 1.47M |
| 10/29/2025 | $19575.00 | $19867.00 | $19500.00 | $19577.00 | 1.36M |
| 10/28/2025 | $19125.00 | $19879.00 | $19125.00 | $19573.00 | 3.77M |
| 10/27/2025 | $19405.00 | $19542.00 | $19011.00 | $19259.00 | 3.17M |
| 10/24/2025 | $19405.00 | $19600.00 | $19174.00 | $19388.00 | 2.07M |
| 10/23/2025 | $19200.00 | $19423.00 | $18964.00 | $19422.00 | 1.79M |
| 10/22/2025 | $19140.00 | $19350.00 | $19085.00 | $19261.00 | 2.13M |
| 10/21/2025 | $19390.00 | $19466.00 | $18966.00 | $19068.00 | 3.41M |
| 10/20/2025 | $19400.00 | $19521.00 | $19170.00 | $19232.00 | 1.74M |
| 10/17/2025 | $19172.00 | $19297.00 | $18875.00 | $19177.00 | 1.72M |
| 10/16/2025 | $19130.00 | $19480.00 | $19066.00 | $19228.00 | 1.25M |