Skip to main content
ABS Investment ASI SA (WSE:AIN)
Poland flag Poland · Delayed Price · Currency is PLN
1.100
-0.060 (-5.17%)
At close: Mar 6, 2026

ABS Investment ASI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.101.101.101.101.10-5.17%10
Mar 5, 20261.161.161.161.161.16-0.85%10
Mar 4, 20261.171.171.171.171.17-10
Mar 3, 20261.181.181.051.171.17-507
Mar 2, 20261.171.171.171.171.17-339
Feb 27, 20261.171.171.171.171.17-10
Feb 26, 20261.181.181.041.171.171.74%480
Feb 25, 20261.131.191.121.151.151.77%10,187
Feb 23, 20261.121.131.001.131.130.89%678
Feb 20, 20261.011.121.011.121.1215.46%5,726
Feb 19, 20260.970.970.970.970.97-4.90%167
Feb 18, 20261.021.021.021.021.02-15
Feb 17, 20261.031.060.921.021.022.00%5,757
Feb 16, 20260.941.000.941.001.00-4.76%105
Feb 13, 20260.941.050.941.051.05-117
Feb 12, 20260.951.050.951.051.0510.53%1,158
Feb 11, 20260.970.970.950.950.95-11.21%1,000
Feb 6, 20261.061.071.061.071.070.94%55
Feb 5, 20261.061.061.061.061.06-100
Feb 4, 20261.051.061.051.061.060.95%250
Feb 3, 20261.041.050.971.051.05-1,665
Feb 2, 20261.081.090.981.051.05-2.78%2,944
Jan 30, 20261.051.080.981.081.0812.50%1,422
Jan 29, 20261.071.070.960.960.96-9.43%1,002
Jan 28, 20261.001.070.971.061.06-3.64%1,440
Jan 27, 20261.101.101.101.101.10-60
Jan 26, 20261.101.101.101.101.10-430
Jan 23, 20261.101.101.101.101.10-10
Jan 22, 20261.101.101.101.101.10-10
Jan 21, 20261.101.101.101.101.10-750
Jan 20, 20261.101.101.101.101.10-20
Jan 19, 20261.141.140.991.101.10-4.35%1,710
Jan 16, 20261.101.151.101.151.151.77%378
Jan 15, 20261.131.131.131.131.13-1
Jan 14, 20261.011.131.001.131.13-2,090
Jan 13, 20261.121.151.001.131.130.89%2,215
Jan 12, 20261.001.121.001.121.120.90%651
Jan 9, 20261.091.111.091.111.11-6,050
Jan 8, 20260.991.110.991.111.110.91%601
Jan 7, 20261.021.130.991.101.10-1.79%4,441
Jan 5, 20261.151.181.011.121.12-2.61%3,696
Jan 2, 20261.001.151.001.151.157.48%6,590
Dec 29, 20251.071.070.991.071.07-0.93%3,352
Dec 23, 20251.021.080.981.081.08-5.26%4,950
Dec 22, 20251.171.171.141.141.14-3.39%148
Dec 19, 20250.971.180.971.181.1821.65%8,263
Dec 18, 20250.950.980.890.970.973.19%11,701
Dec 17, 20250.910.940.910.940.942.17%1,198
Dec 16, 20250.920.920.920.920.92-5.64%781
Dec 15, 20250.980.980.910.980.98-0.51%1,265
Dec 12, 20251.001.000.920.980.98-2.00%715
Dec 10, 20250.991.000.991.001.001.52%900
Dec 9, 20250.910.990.900.990.998.24%740
Dec 8, 20251.011.010.910.910.91-9.90%1,240
Dec 5, 20250.921.010.921.011.01-1.94%1,050
Dec 4, 20251.041.040.941.031.033.00%686
Dec 3, 20251.001.001.001.001.00-4.76%10
Dec 2, 20251.051.060.941.051.055.00%1,050
Dec 1, 20251.051.071.001.001.003.09%750
Nov 28, 20250.990.990.970.970.97-8.49%3,856
Nov 27, 20251.061.061.061.061.06-10
Nov 26, 20251.061.061.001.061.06-1.85%1,030
Nov 25, 20251.081.081.081.081.08-1.82%500
Nov 24, 20251.121.120.981.101.10-1.79%3,996
Nov 21, 20251.101.121.101.121.121.82%700
Nov 20, 20251.101.101.101.101.10-10
Nov 19, 20251.101.101.101.101.10-0.90%10
Nov 14, 20251.001.111.001.111.110.91%700
Nov 13, 20251.141.141.001.101.10-3.51%3,360
Nov 12, 20251.141.141.141.141.14-805
Nov 10, 20251.031.141.031.141.14-215
Nov 7, 20251.101.141.031.141.143.64%6,800
Nov 6, 20251.101.101.101.101.10-10
Nov 5, 20251.031.101.031.101.10-1,140
Nov 4, 20251.031.101.031.101.10-204
Nov 3, 20251.101.101.101.101.10-0.90%20
Oct 30, 20251.101.111.101.111.118.82%350
Oct 29, 20251.111.111.021.021.02-8.11%27
Oct 28, 20251.111.111.111.111.11-10
Oct 27, 20251.111.111.111.111.11-10
Oct 24, 20251.101.111.101.111.118.82%500
Oct 23, 20251.111.111.021.021.02-8.11%827
Oct 22, 20251.051.121.001.111.115.71%2,945
Oct 21, 20251.051.051.051.051.05-8.70%200
Oct 20, 20251.061.151.051.151.15-2,439
Oct 17, 20251.091.151.091.151.155.50%138
Oct 16, 20251.111.111.091.091.09-6.03%3,012
Oct 15, 20251.121.161.121.161.16-0.85%900
Oct 10, 20251.171.171.171.171.17-0.85%50
Oct 9, 20251.131.181.131.181.184.42%5,750
Oct 8, 20251.131.131.131.131.13-5.83%91
Oct 7, 20251.221.221.121.201.20-1.64%10,170
Oct 6, 20251.201.221.181.221.228.93%16,650
Oct 3, 20251.221.231.121.121.12-6.67%3,225
Oct 2, 20251.131.201.131.201.200.84%6,102
Oct 1, 20251.141.231.121.191.19-2.46%3,628
Sep 30, 20251.181.231.121.221.221.67%8,560
Sep 29, 20251.201.241.161.201.20-33,472
Sep 26, 20251.181.211.121.201.201.69%65,327
Sep 25, 20250.941.280.941.181.1825.53%122,654