Credit Suisse | Kingfisher | Fresnillo

The latest investor updates on trending stocks

Absolute Software Corporation (ABST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

7.57

+0.07

(+0.93%)

As of 03:05PM EDT. Market open.

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	7.57	7.68	7.56	7.57	7.57	12,273
20 Mar 2023	7.63	7.66	7.46	7.50	7.50	53,500
17 Mar 2023	7.54	7.63	7.42	7.57	7.57	110,100
16 Mar 2023	7.46	7.66	7.39	7.56	7.56	60,700
15 Mar 2023	7.53	7.63	7.44	7.49	7.49	110,800
14 Mar 2023	7.66	7.84	7.56	7.68	7.68	165,400
13 Mar 2023	7.93	8.01	7.55	7.60	7.60	115,300
10 Mar 2023	8.14	8.24	7.90	8.01	8.01	106,900
09 Mar 2023	8.17	8.44	8.14	8.14	8.14	152,700
08 Mar 2023	8.27	8.41	8.22	8.23	8.23	106,800
07 Mar 2023	8.41	8.50	8.16	8.17	8.17	183,100
06 Mar 2023	8.51	8.67	8.42	8.46	8.46	63,100
03 Mar 2023	8.42	8.65	8.42	8.57	8.57	34,800
02 Mar 2023	8.35	8.48	8.18	8.48	8.48	34,100
01 Mar 2023	8.63	8.70	8.36	8.46	8.46	175,400
28 Feb 2023	8.65	8.68	8.59	8.60	8.60	78,200
27 Feb 2023	8.74	8.81	8.61	8.67	8.67	53,500
24 Feb 2023	8.80	8.83	8.65	8.66	8.66	44,400
23 Feb 2023	8.89	9.09	8.74	8.88	8.88	47,400
22 Feb 2023	8.92	8.98	8.82	8.85	8.85	93,300
21 Feb 2023	8.93	9.21	8.84	8.92	8.92	137,700
17 Feb 2023	9.26	9.32	9.15	9.23	9.23	111,500
16 Feb 2023	9.40	9.59	9.28	9.38	9.38	157,100
15 Feb 2023	10.49	10.49	9.32	9.44	9.44	518,200
14 Feb 2023	11.20	11.47	11.20	11.40	11.40	53,000
13 Feb 2023	11.26	11.57	11.22	11.40	11.40	49,400
10 Feb 2023	11.62	11.71	11.19	11.26	11.26	41,300
09 Feb 2023	11.72	11.91	11.55	11.59	11.59	35,400
08 Feb 2023	11.80	11.86	11.63	11.68	11.68	17,700
07 Feb 2023	11.63	11.86	11.50	11.86	11.86	87,000
06 Feb 2023	11.85	11.94	11.68	11.69	11.69	42,000
03 Feb 2023	11.78	11.99	11.70	11.85	11.85	83,200
02 Feb 2023	11.96	12.09	11.85	11.96	11.96	133,300
01 Feb 2023	11.58	11.92	11.55	11.89	11.89	101,100
31 Jan 2023	11.57	11.78	11.50	11.61	11.61	90,100
30 Jan 2023	11.65	11.81	11.52	11.56	11.56	27,500
27 Jan 2023	11.75	11.83	11.64	11.76	11.76	29,500
26 Jan 2023	11.69	11.76	11.64	11.72	11.72	78,100
25 Jan 2023	11.48	11.59	11.20	11.56	11.56	56,800
24 Jan 2023	11.66	11.70	11.47	11.47	11.47	78,000
23 Jan 2023	11.50	11.69	11.35	11.62	11.62	61,300
20 Jan 2023	11.15	11.53	10.86	11.48	11.48	90,100
19 Jan 2023	11.38	11.62	11.15	11.21	11.21	84,400
18 Jan 2023	11.45	11.60	11.30	11.53	11.53	97,500
17 Jan 2023	11.74	11.98	11.36	11.42	11.42	109,300
13 Jan 2023	11.25	11.44	11.01	11.13	11.13	42,400
12 Jan 2023	11.35	11.52	11.28	11.33	11.33	46,600
11 Jan 2023	11.44	11.49	11.30	11.36	11.36	44,100
10 Jan 2023	11.31	11.51	11.29	11.43	11.43	26,000
09 Jan 2023	11.16	11.34	11.14	11.23	11.23	22,900
06 Jan 2023	11.65	11.65	11.05	11.11	11.11	58,800
05 Jan 2023	10.99	11.66	10.85	11.65	11.65	152,200
04 Jan 2023	10.92	11.16	10.92	11.08	11.08	47,000
03 Jan 2023	10.56	10.86	10.38	10.75	10.75	114,800
30 Dec 2022	9.89	10.49	9.89	10.44	10.44	69,300
29 Dec 2022	9.51	10.04	9.51	9.96	9.96	41,200
28 Dec 2022	9.71	9.71	9.43	9.50	9.50	36,500
27 Dec 2022	9.67	9.78	9.61	9.67	9.67	27,700
23 Dec 2022	10.00	10.05	9.79	9.79	9.79	42,500
22 Dec 2022	10.19	10.19	9.79	10.06	10.06	75,100
21 Dec 2022	9.86	10.22	9.85	10.19	10.19	35,500
20 Dec 2022	9.70	9.95	9.66	9.90	9.90	56,200
19 Dec 2022	9.80	9.87	9.65	9.71	9.71	36,900
16 Dec 2022	10.05	10.09	9.80	9.97	9.97	79,200
15 Dec 2022	9.85	10.05	9.83	10.05	10.05	85,200
14 Dec 2022	9.74	10.07	9.74	9.96	9.96	91,600
13 Dec 2022	9.80	9.83	9.43	9.80	9.80	118,800
12 Dec 2022	9.29	9.62	9.29	9.57	9.57	85,900
09 Dec 2022	9.36	9.40	9.25	9.33	9.33	31,000
08 Dec 2022	9.26	9.56	9.26	9.37	9.37	70,000
07 Dec 2022	9.25	9.60	9.25	9.41	9.41	80,700
06 Dec 2022	9.45	9.58	9.23	9.32	9.32	118,000
05 Dec 2022	9.82	9.98	9.51	9.61	9.61	97,500
02 Dec 2022	9.76	10.02	9.68	9.97	9.97	47,100
01 Dec 2022	9.71	10.18	9.58	9.99	9.99	170,900
30 Nov 2022	9.52	9.73	9.31	9.69	9.69	83,100
29 Nov 2022	9.67	9.71	9.49	9.59	9.59	37,900
28 Nov 2022	10.07	10.20	9.65	9.74	9.74	45,600
25 Nov 2022	10.12	10.25	10.08	10.15	10.15	13,100
23 Nov 2022	9.67	10.21	9.58	10.20	10.20	119,600
22 Nov 2022	9.33	9.77	9.25	9.73	9.73	134,700
21 Nov 2022	9.44	9.44	9.20	9.34	9.34	73,000
18 Nov 2022	9.39	9.50	9.23	9.44	9.44	77,000
17 Nov 2022	9.21	9.39	9.21	9.32	9.32	54,600
16 Nov 2022	9.48	9.48	9.12	9.31	9.31	69,700
15 Nov 2022	9.68	9.97	9.48	9.53	9.53	52,500
14 Nov 2022	10.00	10.00	9.41	9.43	9.43	243,700
11 Nov 2022	9.53	10.33	9.11	10.04	10.04	309,300
10 Nov 2022	8.93	9.43	8.88	9.34	9.34	249,900
09 Nov 2022	9.83	9.91	8.69	8.79	8.79	1,016,300
08 Nov 2022	10.15	10.91	10.13	10.45	10.45	196,500
07 Nov 2022	10.83	11.08	10.01	10.13	10.13	256,000
04 Nov 2022	11.41	11.58	10.82	10.90	10.90	245,700
03 Nov 2022	11.02	11.46	11.00	11.28	11.28	71,400
02 Nov 2022	11.65	11.65	11.19	11.19	11.19	30,400
01 Nov 2022	12.16	12.23	11.55	11.59	11.59	102,600
31 Oct 2022	11.89	12.03	11.86	12.01	12.01	48,600
28 Oct 2022	11.99	12.00	11.74	11.94	11.94	50,800
27 Oct 2022	12.11	12.19	11.91	11.95	11.95	53,300
26 Oct 2022	11.95	12.11	11.88	12.08	12.08	55,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,945.67-388.12(-1.42%)

HANG SENG19,258.76+258.05(+1.36%)

CRUDE OIL69.50+1.86(+2.75%)

GOLD FUTURES1,939.60-43.20(-2.18%)

DOW32,484.19+239.61(+0.74%)

BTC-GBP23,081.19+185.97(+0.81%)

Credit Suisse | Kingfisher | Fresnillo

Absolute Software Corporation (ABST)

NIKKEI 225
26,945.67
-388.12(-1.42%)

HANG SENG
19,258.76
+258.05(+1.36%)

CRUDE OIL
69.50
+1.86(+2.75%)

GOLD FUTURES
1,939.60
-43.20(-2.18%)

DOW
32,484.19
+239.61(+0.74%)

BTC-GBP
23,081.19
+185.97(+0.81%)