ASE:ABCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	5,663
Dec 3, 2025	0.74	0.74	0.74	0.74	0.74	-	4,554
Nov 30, 2025	0.74	0.74	0.74	0.74	0.74	-	2
Nov 27, 2025	0.74	0.74	0.74	0.74	0.74	2.78%	500
Nov 26, 2025	0.72	0.74	0.72	0.72	0.72	-1.37%	4,004
Nov 25, 2025	0.73	0.73	0.73	0.73	0.73	-	436
Nov 23, 2025	0.74	0.74	0.72	0.73	0.73	-2.67%	125,000
Nov 20, 2025	0.75	0.75	0.74	0.75	0.75	1.35%	4,690
Nov 18, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	2,125
Nov 17, 2025	0.74	0.75	0.74	0.75	0.75	-	2,871
Nov 16, 2025	0.75	0.75	0.75	0.75	0.75	1.35%	4,344
Nov 13, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	3,500
Nov 12, 2025	0.75	0.76	0.75	0.75	0.75	-	4,948
Nov 11, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	34,185
Nov 10, 2025	0.74	0.76	0.74	0.76	0.76	4.11%	159,250
Nov 9, 2025	0.73	0.73	0.73	0.73	0.73	-	13,829
Nov 6, 2025	0.73	0.73	0.72	0.73	0.73	-	3,524
Nov 5, 2025	0.72	0.73	0.72	0.73	0.73	-	16,124
Nov 4, 2025	0.73	0.73	0.73	0.73	0.73	-	961
Nov 3, 2025	0.72	0.74	0.72	0.73	0.73	-1.35%	8,008
Nov 2, 2025	0.72	0.74	0.72	0.74	0.74	-	3,834
Oct 30, 2025	0.76	0.76	0.73	0.74	0.74	-2.63%	107,579
Oct 29, 2025	0.76	0.76	0.75	0.76	0.76	-	10,210
Oct 28, 2025	0.75	0.76	0.75	0.76	0.76	-1.30%	30,158
Oct 27, 2025	0.76	0.77	0.75	0.77	0.77	-	4,291
Oct 26, 2025	0.75	0.77	0.75	0.77	0.77	2.67%	40,726
Oct 23, 2025	0.75	0.76	0.74	0.75	0.75	-1.32%	13,781
Oct 22, 2025	0.77	0.77	0.75	0.76	0.76	-	50,810
Oct 21, 2025	0.76	0.77	0.75	0.76	0.76	-1.30%	19,408
Oct 20, 2025	0.77	0.78	0.76	0.77	0.77	-	184,267
Oct 19, 2025	0.77	0.77	0.76	0.77	0.77	-	97,060
Oct 16, 2025	0.75	0.77	0.75	0.77	0.77	-	66,115
Oct 15, 2025	0.77	0.77	0.76	0.77	0.77	-	144,181
Oct 14, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	113,503
Oct 13, 2025	0.74	0.76	0.74	0.76	0.76	2.70%	94,760
Oct 12, 2025	0.73	0.74	0.73	0.74	0.74	-	108,740
Oct 9, 2025	0.73	0.74	0.73	0.74	0.74	2.78%	5,908
Oct 8, 2025	0.72	0.72	0.72	0.72	0.72	-	2,000
Oct 7, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	3,638
Oct 6, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	3
Oct 5, 2025	0.73	0.74	0.73	0.74	0.74	2.78%	19,663
Oct 2, 2025	0.72	0.73	0.71	0.72	0.72	-1.37%	76,971
Oct 1, 2025	0.73	0.73	0.73	0.73	0.73	-	2,001
Sep 30, 2025	0.73	0.73	0.72	0.73	0.73	-1.35%	23,299
Sep 29, 2025	0.73	0.74	0.73	0.74	0.74	-	15,829
Sep 28, 2025	0.73	0.74	0.73	0.74	0.74	-	14,001
Sep 25, 2025	0.73	0.74	0.73	0.74	0.74	2.78%	23,992
Sep 24, 2025	0.72	0.73	0.72	0.72	0.72	-1.37%	6,661
Sep 23, 2025	0.73	0.73	0.73	0.73	0.73	1.39%	4
Sep 22, 2025	0.73	0.73	0.72	0.72	0.72	-2.70%	19,338
Sep 21, 2025	0.72	0.74	0.72	0.74	0.74	-	18,347
Sep 18, 2025	0.73	0.74	0.73	0.74	0.74	2.78%	36,344
Sep 17, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	5,100
Sep 16, 2025	0.71	0.73	0.71	0.73	0.73	1.39%	5,262
Sep 15, 2025	0.72	0.72	0.72	0.72	0.72	-	8,000
Sep 14, 2025	0.72	0.72	0.72	0.72	0.72	-	7,758
Sep 11, 2025	0.71	0.72	0.71	0.72	0.72	1.41%	13,836
Sep 10, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	38,850
Sep 9, 2025	0.72	0.72	0.72	0.72	0.72	-	10,514
Sep 8, 2025	0.72	0.72	0.72	0.72	0.72	-	552
Sep 7, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	33,468
Sep 3, 2025	0.73	0.73	0.73	0.73	0.73	-	76
Sep 2, 2025	0.73	0.73	0.72	0.73	0.73	1.39%	5,759
Sep 1, 2025	0.72	0.73	0.72	0.72	0.72	-1.37%	13,082
Aug 31, 2025	0.73	0.74	0.72	0.73	0.73	1.39%	43,311
Aug 28, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	16,283
Aug 27, 2025	0.72	0.73	0.72	0.73	0.73	-	15,101
Aug 26, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	35,813
Aug 25, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	2,533
Aug 21, 2025	0.73	0.73	0.72	0.73	0.73	1.39%	16,265
Aug 20, 2025	0.73	0.73	0.72	0.72	0.72	-	1,163
Aug 19, 2025	0.72	0.72	0.72	0.72	0.72	-	8,755
Aug 18, 2025	0.71	0.72	0.71	0.72	0.72	1.41%	14,688
Aug 17, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	2,080
Aug 14, 2025	0.72	0.74	0.72	0.72	0.72	-1.37%	110,045
Aug 13, 2025	0.72	0.73	0.72	0.73	0.73	-	33,181
Aug 12, 2025	0.73	0.73	0.71	0.73	0.73	-	3,202
Aug 11, 2025	0.71	0.73	0.71	0.73	0.73	2.82%	58,855
Aug 10, 2025	0.70	0.71	0.70	0.71	0.71	-	20,928
Aug 7, 2025	0.70	0.71	0.70	0.71	0.71	-	5,570
Aug 6, 2025	0.69	0.71	0.69	0.71	0.71	1.43%	11,401
Aug 5, 2025	0.70	0.70	0.70	0.70	0.70	-1.41%	500
Aug 4, 2025	0.70	0.71	0.69	0.71	0.71	-	27,503
Aug 3, 2025	0.71	0.71	0.70	0.71	0.71	-	14,007
Jul 31, 2025	0.70	0.71	0.70	0.71	0.71	-	10,767
Jul 30, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	16,719
Jul 29, 2025	0.71	0.72	0.71	0.72	0.72	1.41%	467
Jul 28, 2025	0.70	0.71	0.70	0.71	0.71	-	32,497
Jul 27, 2025	0.73	0.74	0.71	0.71	0.71	-1.39%	107,879
Jul 24, 2025	0.72	0.73	0.72	0.72	0.72	-1.37%	33,520
Jul 23, 2025	0.73	0.73	0.72	0.73	0.73	-	121
Jul 21, 2025	0.73	0.73	0.72	0.73	0.73	-	12,714
Jul 20, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	1,466
Jul 17, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	29,450
Jul 16, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	1,500
Jul 15, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	65,984
Jul 14, 2025	0.74	0.74	0.72	0.73	0.73	-1.35%	38,950
Jul 13, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	1,953
Jul 10, 2025	0.74	0.74	0.72	0.73	0.73	-1.35%	26,500
Jul 9, 2025	0.74	0.75	0.74	0.74	0.74	-	57,400