ABSLAMC.BOABSLAMC.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $818.80 | $826.65 | $804.90 | $808.25 | 12,207 |
| 1/13/2026 | $799.50 | $831.00 | $799.50 | $818.75 | 6,368 |
| 1/12/2026 | $784.20 | $812.00 | $775.00 | $799.20 | 11,858 |
| 1/9/2026 | $810.60 | $829.80 | $800.00 | $801.95 | 18,018 |
| 1/8/2026 | $844.95 | $858.90 | $814.90 | $819.40 | 21,437 |
| 1/7/2026 | $840.15 | $858.95 | $840.15 | $853.85 | 5,901 |
| 1/6/2026 | $857.05 | $862.40 | $847.00 | $849.55 | 11,392 |
| 1/5/2026 | $833.05 | $857.30 | $833.05 | $852.80 | 15,143 |
| 1/2/2026 | $840.00 | $840.00 | $816.05 | $832.90 | 19,282 |
| 1/1/2026 | $805.45 | $847.00 | $802.80 | $843.20 | 36,219 |
| 12/31/2025 | $822.05 | $828.70 | $802.60 | $805.55 | 24,335 |
| 12/30/2025 | $789.70 | $838.00 | $774.20 | $829.55 | 59,989 |
| 12/29/2025 | $756.80 | $812.00 | $756.80 | $792.85 | 36,283 |
| 12/26/2025 | $773.50 | $774.40 | $767.25 | $769.95 | 4,190 |
| 12/24/2025 | $781.75 | $781.75 | $771.05 | $773.10 | 13,862 |
| 12/23/2025 | $764.15 | $782.95 | $758.00 | $776.05 | 19,589 |
| 12/22/2025 | $754.30 | $768.90 | $754.30 | $762.70 | 16,625 |
| 12/19/2025 | $786.85 | $793.25 | $753.00 | $760.95 | 20,054 |
| 12/18/2025 | $786.50 | $801.00 | $777.55 | $784.80 | 33,110 |
| 12/17/2025 | $777.85 | $777.85 | $756.10 | $772.35 | 14,645 |
| 12/16/2025 | $748.95 | $772.00 | $745.55 | $770.15 | 15,209 |
| 12/15/2025 | $737.45 | $757.45 | $737.45 | $748.50 | 10,142 |
| 12/12/2025 | $745.95 | $754.25 | $740.15 | $751.50 | 7,426 |
| 12/11/2025 | $729.35 | $743.00 | $726.05 | $740.00 | 3,263 |
| 12/10/2025 | $720.05 | $737.00 | $720.05 | $728.65 | 6,688 |
| 12/9/2025 | $711.50 | $735.00 | $711.30 | $731.80 | 12,572 |
| 12/8/2025 | $726.30 | $730.90 | $720.00 | $725.50 | 4,884 |
| 12/5/2025 | $720.10 | $728.20 | $716.30 | $726.25 | 5,562 |
| 12/4/2025 | $722.20 | $728.25 | $718.80 | $726.45 | 5,034 |
| 12/3/2025 | $720.05 | $725.85 | $717.85 | $722.95 | 3,512 |
| 12/2/2025 | $730.00 | $733.05 | $722.40 | $727.35 | 3,290 |
| 12/1/2025 | $737.00 | $739.00 | $727.00 | $734.85 | 10,473 |
| 11/28/2025 | $720.05 | $737.90 | $720.05 | $735.95 | 4,015 |
| 11/27/2025 | $735.40 | $738.70 | $723.05 | $729.20 | 10,789 |
| 11/26/2025 | $724.95 | $733.15 | $718.00 | $731.20 | 54,970 |
| 11/25/2025 | $719.20 | $730.00 | $708.00 | $725.00 | 61,558 |
| 11/24/2025 | $743.60 | $743.60 | $714.05 | $717.25 | 6,638 |
| 11/21/2025 | $734.25 | $746.60 | $728.00 | $733.80 | 10,177 |
| 11/19/2025 | $733.70 | $745.55 | $733.70 | $740.30 | 5,234 |
| 11/18/2025 | $755.85 | $755.85 | $735.00 | $736.65 | 12,225 |
| 11/17/2025 | $735.55 | $750.90 | $733.65 | $748.45 | 8,351 |
| 11/14/2025 | $751.00 | $751.00 | $731.10 | $734.30 | 11,605 |
| 11/13/2025 | $740.90 | $756.90 | $737.10 | $750.45 | 13,062 |
| 11/12/2025 | $730.05 | $742.45 | $730.05 | $738.20 | 10,729 |
| 11/11/2025 | $753.00 | $753.00 | $732.00 | $738.55 | 8,146 |
| 11/10/2025 | $760.55 | $767.80 | $751.05 | $753.75 | 8,492 |
| 11/7/2025 | $767.30 | $767.30 | $754.00 | $763.50 | 14,888 |
| 11/6/2025 | $781.00 | $783.80 | $767.55 | $770.55 | 5,579 |
| 11/4/2025 | $763.95 | $788.20 | $763.95 | $779.95 | 6,913 |
| 11/3/2025 | $766.65 | $769.45 | $762.20 | $767.80 | 6,389 |
| 10/31/2025 | $779.00 | $781.30 | $756.00 | $760.00 | 66,315 |
| 10/30/2025 | $784.05 | $784.30 | $771.40 | $777.80 | 7,182 |
| 10/29/2025 | $797.50 | $797.50 | $767.20 | $781.15 | 24,422 |
| 10/28/2025 | $819.00 | $822.70 | $807.25 | $809.60 | 7,736 |
| 10/27/2025 | $830.00 | $838.05 | $810.00 | $818.20 | 18,886 |
| 10/24/2025 | $845.25 | $856.55 | $828.80 | $830.95 | 20,163 |
| 10/23/2025 | $875.00 | $877.10 | $842.90 | $851.35 | 17,438 |
| 10/21/2025 | $870.05 | $874.45 | $867.50 | $870.35 | 5,323 |
| 10/20/2025 | $869.35 | $874.80 | $850.55 | $861.55 | 20,006 |
| 10/17/2025 | $860.75 | $874.60 | $859.35 | $861.60 | 12,322 |