Absolute Software Corporation (ABST) Historical Stock Data
11.49 ↑0.00 (0.00%)
As of July 26, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, ABST is up 0.02% a day on average. There have been 17 days where Absolute Software Corporation closed green and 13 days where ABST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 11.49 | 11.49 | ↑$0.00 (0.00%) | 11.49 | 11.50 | 704.05K |
| 2023-07-25 | 11.47 | 11.50 | ↑$0.03 (0.26%) | 11.47 | 11.50 | 1.24M |
| 2023-07-24 | 11.48 | 11.48 | ↑$0.00 (0.00%) | 11.48 | 11.49 | 762.13K |
| 2023-07-21 | 11.49 | 11.47 | ↓$0.02 (-0.17%) | 11.47 | 11.49 | 376.64K |
| 2023-07-19 | 11.48 | 11.48 | ↑$0.00 (0.00%) | 11.48 | 11.49 | 100.86K |
| 2023-07-18 | 11.48 | 11.47 | ↓$0.01 (-0.09%) | 11.47 | 11.49 | 515.12K |
| 2023-07-17 | 11.49 | 11.49 | ↑$0.00 (0.00%) | 11.48 | 11.49 | 563.94K |
| 2023-07-14 | 11.47 | 11.49 | ↑$0.02 (0.17%) | 11.47 | 11.49 | 836.67K |
| 2023-07-13 | 11.47 | 11.48 | ↑$0.01 (0.09%) | 11.47 | 11.48 | 0.97M |
| 2023-07-12 | 11.47 | 11.47 | ↑$0.00 (0.00%) | 11.47 | 11.48 | 893.68K |
| 2023-07-11 | 11.43 | 11.40 | ↓$0.03 (-0.26%) | 11.39 | 11.44 | 1.97M |
| 2023-07-10 | 11.40 | 11.42 | ↑$0.02 (0.18%) | 11.39 | 11.43 | 222.11K |
| 2023-07-07 | 11.38 | 11.40 | ↑$0.02 (0.18%) | 11.38 | 11.41 | 461.05K |
| 2023-07-06 | 11.42 | 11.40 | ↓$0.02 (-0.18%) | 11.39 | 11.42 | 6.94M |
| 2023-07-05 | 11.42 | 11.43 | ↑$0.01 (0.09%) | 11.41 | 11.45 | 1.02M |
| 2023-07-03 | 11.46 | 11.42 | ↓$0.04 (-0.35%) | 11.42 | 11.46 | 139.38K |
| 2023-06-30 | 11.45 | 11.46 | ↑$0.01 (0.09%) | 11.44 | 11.49 | 2.08M |
| 2023-06-28 | 11.35 | 11.32 | ↓$0.03 (-0.26%) | 11.29 | 11.37 | 1.57M |
| 2023-06-27 | 11.36 | 11.35 | ↓$0.01 (-0.09%) | 11.32 | 11.40 | 0.94M |
| 2023-06-26 | 11.39 | 11.38 | ↓$0.01 (-0.09%) | 11.36 | 11.41 | 1.05M |
| 2023-06-23 | 11.38 | 11.36 | ↓$0.02 (-0.18%) | 11.34 | 11.41 | 2.14M |
| 2023-06-22 | 11.36 | 11.40 | ↑$0.04 (0.35%) | 11.35 | 11.40 | 280.66K |
| 2023-06-21 | 11.37 | 11.36 | ↓$0.01 (-0.09%) | 11.35 | 11.39 | 396.77K |
| 2023-06-20 | 11.26 | 11.36 | ↑$0.10 (0.89%) | 11.15 | 11.38 | 743.38K |
| 2023-06-16 | 11.35 | 11.36 | ↑$0.01 (0.09%) | 11.33 | 11.39 | 1.35M |
| 2023-06-15 | 11.37 | 11.36 | ↓$0.01 (-0.09%) | 11.32 | 11.39 | 488.43K |
| 2023-06-14 | 11.33 | 11.36 | ↑$0.03 (0.26%) | 11.32 | 11.38 | 545.62K |
| 2023-06-13 | 11.34 | 11.33 | ↓$0.01 (-0.09%) | 11.29 | 11.37 | 1.37M |
| 2023-06-12 | 11.31 | 11.33 | ↑$0.02 (0.18%) | 11.30 | 11.35 | 533.32K |
| 2023-06-09 | 11.37 | 11.33 | ↓$0.04 (-0.35%) | 11.29 | 11.37 | 673.41K |
Create an account or log in to view more rows.
$ABST Dip buyers are going to get wrecked
$ABST rubbish
$ABST my put options are fine
$ABST hold
$ABST coming now
$ABST Going up
$ABST when's the offering?
$ABST Holding Strong since January ??????????
$ABST rip and dip today bulls
$ABST has just been halted from trading.