Price Alert

Absolute Software Corpora... (ABST)

NASDAQ: ABST · Real-Time Price · USD

11.49

-0.01 (-0.09%)

At close: Jul 26, 2023, 10:00 PM

ABST Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jul 26, 2023	11.49	11.50	11.49	11.49	11.49	-0.09%	704,056
Jul 25, 2023	11.47	11.50	11.47	11.50	11.50	0.17%	1,236,052
Jul 24, 2023	11.48	11.49	11.48	11.48	11.48	0.09%	762,156
Jul 21, 2023	11.49	11.49	11.47	11.47	11.47	0.00%	376,642
Jul 20, 2023	11.49	11.49	11.47	11.47	11.47	-0.09%	807,903
Jul 19, 2023	11.48	11.49	11.48	11.48	11.48	0.09%	101,478
Jul 18, 2023	11.48	11.49	11.47	11.47	11.47	-0.17%	525,137
Jul 17, 2023	11.49	11.49	11.48	11.49	11.49	0.00%	565,286
Jul 14, 2023	11.47	11.49	11.47	11.49	11.49	0.09%	836,669
Jul 13, 2023	11.47	11.48	11.47	11.48	11.48	0.09%	966,424
Jul 12, 2023	11.47	11.48	11.47	11.47	11.47	0.61%	895,377
Jul 11, 2023	11.43	11.44	11.39	11.40	11.40	-0.18%	1,973,946
Jul 10, 2023	11.40	11.43	11.39	11.42	11.42	0.18%	222,756
Jul 7, 2023	11.38	11.41	11.38	11.40	11.40	0.00%	476,295
Jul 6, 2023	11.42	11.42	11.36	11.40	11.40	-0.26%	7,000,079
Jul 5, 2023	11.42	11.45	11.41	11.43	11.43	0.09%	1,020,861
Jul 3, 2023	11.46	11.46	11.42	11.42	11.42	-0.35%	139,384
Jun 30, 2023	11.45	11.49	11.44	11.46	11.46	0.26%	2,076,339
Jun 29, 2023	11.35	11.44	11.35	11.43	11.43	0.97%	4,607,248
Jun 28, 2023	11.35	11.37	11.29	11.32	11.32	-0.26%	1,574,415