UK markets close in 1 hour 10 minutes

Absolute Software Corporation (ABST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.52-0.12 (-1.39%)
As of 10:10AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jun 20228.528.568.468.528.5216,409
29 Jun 20228.898.898.538.648.6462,400
28 Jun 20228.919.058.798.838.8390,900
27 Jun 20228.638.848.498.838.8377,100
24 Jun 20228.328.698.298.628.6265,700
23 Jun 20228.148.368.108.288.2856,000
22 Jun 20228.018.257.758.028.0220,700
21 Jun 20228.048.278.038.148.1437,100
17 Jun 20227.598.047.597.897.8952,400
16 Jun 20227.807.907.697.707.7058,400
15 Jun 20228.068.157.928.038.0354,600
14 Jun 20228.378.377.988.018.0187,200
13 Jun 20228.398.648.328.368.3679,000
10 Jun 20229.029.078.708.768.7696,700
09 Jun 20229.279.279.129.209.2041,400
08 Jun 20229.149.429.109.329.3240,700
07 Jun 20229.119.309.059.189.1870,600
06 Jun 20229.529.539.179.219.2150,400
03 Jun 20229.569.589.349.439.4383,900
02 Jun 20229.179.659.179.599.5941,100
01 Jun 20229.409.409.089.179.1752,900
31 May 20229.359.509.219.309.3096,100
27 May 20229.129.619.129.379.37138,900
26 May 20228.659.078.659.049.04164,600
25 May 20228.738.818.628.688.6871,300
24 May 20228.908.938.708.778.7796,600
23 May 20229.139.238.858.998.9990,300
20 May 20229.259.258.789.059.05141,900
19 May 20228.799.148.728.978.97122,300
18 May 20228.658.748.508.738.73116,600
17 May 20228.488.718.388.718.71119,900
16 May 20228.428.598.258.308.30199,300
13 May 20228.408.588.138.358.35571,400
12 May 20227.507.967.417.927.92532,400
11 May 20226.857.556.857.257.25153,800
11 May 20220.061 Dividend
10 May 20227.207.206.886.936.87168,600
09 May 20227.007.076.797.016.95103,800
06 May 20227.397.397.117.147.08101,400
05 May 20227.917.917.297.377.31133,100
04 May 20227.907.957.587.937.86111,400
03 May 20228.038.077.787.857.78148,600
02 May 20227.778.027.697.997.9266,100
29 Apr 20227.907.947.677.707.63160,400
28 Apr 20227.887.997.757.937.8670,900
27 Apr 20227.807.877.747.797.72337,300
26 Apr 20228.278.277.777.827.7590,200
25 Apr 20227.818.127.818.098.02159,100
22 Apr 20228.038.137.877.907.8367,100
21 Apr 20228.198.238.048.118.0472,200
20 Apr 20228.278.368.068.078.0022,400
19 Apr 20228.058.328.058.178.1026,000
18 Apr 20228.148.147.908.057.9862,400
14 Apr 20228.138.178.028.098.02144,300
13 Apr 20228.158.348.008.178.1035,500
12 Apr 20228.178.248.018.057.9853,500
11 Apr 20227.988.117.948.027.95106,200
08 Apr 20228.208.258.038.118.0435,800
07 Apr 20228.558.608.168.278.2040,800
06 Apr 20228.698.788.378.588.5040,600
05 Apr 20228.869.008.648.788.7088,900
04 Apr 20228.649.018.648.958.8752,000
01 Apr 20228.588.668.408.648.5666,800
31 Mar 20228.728.728.458.488.4151,200
30 Mar 20228.698.888.628.788.7071,500
29 Mar 20228.408.708.408.678.5942,900
28 Mar 20228.348.578.148.338.26112,800
25 Mar 20228.408.448.208.438.3685,700
24 Mar 20228.398.458.298.458.3845,600
23 Mar 20228.708.768.438.478.4041,600
22 Mar 20228.578.828.548.698.6154,300
21 Mar 20227.888.827.868.638.55272,900
18 Mar 20228.138.527.707.807.73418,900
17 Mar 20228.068.248.018.238.16191,700
16 Mar 20227.718.157.718.067.9979,800
15 Mar 20227.927.927.617.697.62118,100
14 Mar 20228.328.327.827.837.76160,100
11 Mar 20228.808.808.328.358.2890,700
10 Mar 20228.548.788.458.758.6758,400
09 Mar 20228.568.738.378.708.6238,900
08 Mar 20228.168.338.078.218.1478,400
07 Mar 20228.388.648.098.208.13267,500
04 Mar 20229.019.018.518.678.5978,500
03 Mar 20229.219.248.858.998.9191,900
02 Mar 20229.129.188.899.189.1046,700
01 Mar 20229.109.288.949.038.9564,100
28 Feb 20229.049.108.819.068.9859,800
25 Feb 20228.849.128.609.058.9772,600
24 Feb 20228.558.758.448.758.6757,600
23 Feb 20229.099.098.738.748.6693,700
22 Feb 20229.209.238.989.058.9770,800
18 Feb 20229.589.589.229.249.1664,300
17 Feb 20229.739.749.539.649.56110,800
16 Feb 20229.589.849.459.809.71119,500
15 Feb 20229.619.659.379.609.5256,300
14 Feb 20229.379.699.239.509.4283,300
11 Feb 20229.329.509.159.299.21112,900
10 Feb 20229.439.589.249.369.28128,500
10 Feb 20220.063 Dividend
09 Feb 20228.979.678.639.619.46396,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...