UK markets closed

Absolute Software Corporation (ABST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.97-0.02 (-0.20%)
At close: 04:00PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20229.7610.029.689.979.9747,100
01 Dec 20229.7110.189.589.999.99170,900
30 Nov 20229.529.739.319.699.6983,100
29 Nov 20229.679.719.499.599.5937,900
28 Nov 202210.0710.209.659.749.7445,600
25 Nov 202210.1210.2510.0810.1510.1513,100
23 Nov 20229.6710.219.5810.2010.20119,600
22 Nov 20229.339.779.259.739.73134,700
21 Nov 20229.449.449.209.349.3473,000
18 Nov 20229.399.509.239.449.4477,000
17 Nov 20229.219.399.219.329.3254,600
16 Nov 20229.489.489.129.319.3169,700
16 Nov 20220.06 Dividend
15 Nov 20229.689.979.489.539.4752,500
14 Nov 202210.0010.009.419.439.37243,700
11 Nov 20229.5310.339.1110.049.98309,300
10 Nov 20228.939.438.889.349.28249,900
09 Nov 20229.839.918.698.798.731,016,300
08 Nov 202210.1510.9110.1310.4510.38196,500
07 Nov 202210.8311.0810.0110.1310.07256,000
04 Nov 202211.4111.5810.8210.9010.83245,700
03 Nov 202211.0211.4611.0011.2811.2171,400
02 Nov 202211.6511.6511.1911.1911.1230,400
01 Nov 202212.1612.2311.5511.5911.52102,600
31 Oct 202211.8912.0311.8612.0111.9348,600
28 Oct 202211.9912.0011.7411.9411.8650,800
27 Oct 202212.1112.1911.9111.9511.8753,300
26 Oct 202211.9512.1111.8812.0812.0055,200
25 Oct 202211.5812.0011.5811.9611.8860,400
24 Oct 202211.9111.9111.2211.6211.5587,800
21 Oct 202211.0211.7210.8411.6011.5393,800
20 Oct 202211.2011.3010.9611.0610.99206,600
19 Oct 202211.1611.2311.0411.0811.01104,600
18 Oct 202211.2711.3010.9911.1211.05213,700
17 Oct 202211.1011.3411.0111.1311.0667,200
14 Oct 202211.3211.4410.9911.0310.9633,000
13 Oct 202210.6911.3110.6811.2511.1832,000
12 Oct 202210.9311.0510.5210.9410.8755,900
11 Oct 202211.1211.3510.9811.0510.9843,500
10 Oct 202211.5111.5111.0611.1311.0656,000
07 Oct 202211.7211.9111.4811.5511.4854,100
06 Oct 202212.4412.4411.9411.9711.89169,000
05 Oct 202212.0312.5911.7912.4212.3483,800
04 Oct 202211.9712.4711.8012.0511.97196,300
03 Oct 202211.7211.9811.6911.8511.78157,900
30 Sept 202211.6112.0011.5711.6111.54122,000
29 Sept 202211.6111.6111.3211.5611.4965,100
28 Sept 202211.0611.6511.0411.5911.5293,600
27 Sept 202210.6611.0610.6210.9410.8775,400
26 Sept 202210.5211.2110.5210.7210.6542,500
23 Sept 202210.7010.8410.5710.6910.6251,300
22 Sept 202210.9810.9810.6710.8610.7955,500
21 Sept 202210.9811.1710.8610.9610.89137,300
20 Sept 202210.8210.9610.7210.8610.79242,300
19 Sept 202210.4211.0010.4210.9510.8859,200
16 Sept 202210.7710.7810.2610.5510.48107,500
15 Sept 202210.6710.9810.6710.8410.7736,800
14 Sept 202210.7310.8410.3510.6910.6237,700
13 Sept 202210.6710.6910.2910.6510.5882,200
12 Sept 202211.4511.4510.9110.9810.9147,800
09 Sept 202210.9911.3010.9711.2911.2249,900
08 Sept 202210.6410.9810.6310.9410.8742,800
07 Sept 202210.4710.8410.3710.8110.74109,600
06 Sept 202210.8310.8510.3810.4110.34171,500
02 Sept 202211.0911.0910.5010.8710.80314,100
01 Sept 202210.7710.9310.6610.8810.81160,000
31 Aug 202211.4911.4910.6410.8010.73138,600
30 Aug 202212.0012.0811.0711.3011.23189,600
29 Aug 202211.8212.4111.8011.8511.78131,300
26 Aug 202212.2012.2211.9712.0611.9898,600
25 Aug 202212.3012.3712.1412.2712.1998,600
24 Aug 202210.9912.2710.9112.2312.15380,900
23 Aug 202210.2010.6310.0910.2210.1672,800
22 Aug 202210.1010.2010.0410.1210.0633,600
19 Aug 202210.6010.6010.2110.2410.1863,100
18 Aug 202210.3210.7310.2610.6410.5734,800
17 Aug 202210.7310.7310.2110.3310.2635,000
16 Aug 202210.5710.7910.4610.7810.7158,800
15 Aug 202210.7410.8110.5510.6610.5964,700
12 Aug 202210.4510.8610.4310.8410.7754,200
11 Aug 202210.2410.4910.2110.4710.4038,700
10 Aug 202210.1110.409.9710.2310.1729,500
10 Aug 20220.062 Dividend
09 Aug 202210.2510.259.939.989.8628,100
08 Aug 202210.0410.259.8410.2510.1248,900
05 Aug 20229.709.979.619.969.8451,100
04 Aug 20229.679.869.579.789.6653,100
03 Aug 20229.279.819.179.719.5941,600
02 Aug 20229.029.379.029.279.1541,000
01 Aug 20229.259.258.999.108.9955,600
29 Jul 20229.129.258.959.259.1327,200
28 Jul 20228.979.098.879.058.9425,800
27 Jul 20228.989.248.929.008.8936,400
26 Jul 20229.009.068.929.048.9342,900
25 Jul 20229.199.209.089.108.9924,500
22 Jul 20229.489.549.159.249.1230,800
21 Jul 20229.229.489.169.489.3628,000
20 Jul 20229.069.138.959.129.0137,100
19 Jul 20228.749.048.679.008.8957,700
18 Jul 20228.388.698.388.588.4720,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...