9 homes to buy near Christmas markets

Take your pick from these homes for sale and this could shape up to be your best Christmas ever

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
16 Nov 2022	0.06 Dividend
15 Nov 2022	9.68	9.97	9.48	9.53	9.47	52,500
14 Nov 2022	10.00	10.00	9.41	9.43	9.37	243,700
11 Nov 2022	9.53	10.33	9.11	10.04	9.98	309,300
10 Nov 2022	8.93	9.43	8.88	9.34	9.28	249,900
09 Nov 2022	9.83	9.91	8.69	8.79	8.73	1,016,300
08 Nov 2022	10.15	10.91	10.13	10.45	10.38	196,500
07 Nov 2022	10.83	11.08	10.01	10.13	10.07	256,000
04 Nov 2022	11.41	11.58	10.82	10.90	10.83	245,700
03 Nov 2022	11.02	11.46	11.00	11.28	11.21	71,400
02 Nov 2022	11.65	11.65	11.19	11.19	11.12	30,400
01 Nov 2022	12.16	12.23	11.55	11.59	11.52	102,600
31 Oct 2022	11.89	12.03	11.86	12.01	11.93	48,600
28 Oct 2022	11.99	12.00	11.74	11.94	11.86	50,800
27 Oct 2022	12.11	12.19	11.91	11.95	11.87	53,300
26 Oct 2022	11.95	12.11	11.88	12.08	12.00	55,200
25 Oct 2022	11.58	12.00	11.58	11.96	11.88	60,400
24 Oct 2022	11.91	11.91	11.22	11.62	11.55	87,800
21 Oct 2022	11.02	11.72	10.84	11.60	11.53	93,800
20 Oct 2022	11.20	11.30	10.96	11.06	10.99	206,600
19 Oct 2022	11.16	11.23	11.04	11.08	11.01	104,600
18 Oct 2022	11.27	11.30	10.99	11.12	11.05	213,700
17 Oct 2022	11.10	11.34	11.01	11.13	11.06	67,200
14 Oct 2022	11.32	11.44	10.99	11.03	10.96	33,000
13 Oct 2022	10.69	11.31	10.68	11.25	11.18	32,000
12 Oct 2022	10.93	11.05	10.52	10.94	10.87	55,900
11 Oct 2022	11.12	11.35	10.98	11.05	10.98	43,500
10 Oct 2022	11.51	11.51	11.06	11.13	11.06	56,000
07 Oct 2022	11.72	11.91	11.48	11.55	11.48	54,100
06 Oct 2022	12.44	12.44	11.94	11.97	11.89	169,000
05 Oct 2022	12.03	12.59	11.79	12.42	12.34	83,800
04 Oct 2022	11.97	12.47	11.80	12.05	11.97	196,300
03 Oct 2022	11.72	11.98	11.69	11.85	11.78	157,900
30 Sept 2022	11.61	12.00	11.57	11.61	11.54	122,000
29 Sept 2022	11.61	11.61	11.32	11.56	11.49	65,100
28 Sept 2022	11.06	11.65	11.04	11.59	11.52	93,600
27 Sept 2022	10.66	11.06	10.62	10.94	10.87	75,400
26 Sept 2022	10.52	11.21	10.52	10.72	10.65	42,500
23 Sept 2022	10.70	10.84	10.57	10.69	10.62	51,300
22 Sept 2022	10.98	10.98	10.67	10.86	10.79	55,500
21 Sept 2022	10.98	11.17	10.86	10.96	10.89	137,300
20 Sept 2022	10.82	10.96	10.72	10.86	10.79	242,300
19 Sept 2022	10.42	11.00	10.42	10.95	10.88	59,200
16 Sept 2022	10.77	10.78	10.26	10.55	10.48	107,500
15 Sept 2022	10.67	10.98	10.67	10.84	10.77	36,800
14 Sept 2022	10.73	10.84	10.35	10.69	10.62	37,700
13 Sept 2022	10.67	10.69	10.29	10.65	10.58	82,200
12 Sept 2022	11.45	11.45	10.91	10.98	10.91	47,800
09 Sept 2022	10.99	11.30	10.97	11.29	11.22	49,900
08 Sept 2022	10.64	10.98	10.63	10.94	10.87	42,800
07 Sept 2022	10.47	10.84	10.37	10.81	10.74	109,600
06 Sept 2022	10.83	10.85	10.38	10.41	10.34	171,500
02 Sept 2022	11.09	11.09	10.50	10.87	10.80	314,100
01 Sept 2022	10.77	10.93	10.66	10.88	10.81	160,000
31 Aug 2022	11.49	11.49	10.64	10.80	10.73	138,600
30 Aug 2022	12.00	12.08	11.07	11.30	11.23	189,600
29 Aug 2022	11.82	12.41	11.80	11.85	11.78	131,300
26 Aug 2022	12.20	12.22	11.97	12.06	11.98	98,600
25 Aug 2022	12.30	12.37	12.14	12.27	12.19	98,600
24 Aug 2022	10.99	12.27	10.91	12.23	12.15	380,900
23 Aug 2022	10.20	10.63	10.09	10.22	10.16	72,800
22 Aug 2022	10.10	10.20	10.04	10.12	10.06	33,600
19 Aug 2022	10.60	10.60	10.21	10.24	10.18	63,100
18 Aug 2022	10.32	10.73	10.26	10.64	10.57	34,800
17 Aug 2022	10.73	10.73	10.21	10.33	10.26	35,000
16 Aug 2022	10.57	10.79	10.46	10.78	10.71	58,800
15 Aug 2022	10.74	10.81	10.55	10.66	10.59	64,700
12 Aug 2022	10.45	10.86	10.43	10.84	10.77	54,200
11 Aug 2022	10.24	10.49	10.21	10.47	10.40	38,700
10 Aug 2022	10.11	10.40	9.97	10.23	10.17	29,500
10 Aug 2022	0.062 Dividend
09 Aug 2022	10.25	10.25	9.93	9.98	9.86	28,100
08 Aug 2022	10.04	10.25	9.84	10.25	10.12	48,900
05 Aug 2022	9.70	9.97	9.61	9.96	9.84	51,100
04 Aug 2022	9.67	9.86	9.57	9.78	9.66	53,100
03 Aug 2022	9.27	9.81	9.17	9.71	9.59	41,600
02 Aug 2022	9.02	9.37	9.02	9.27	9.15	41,000
01 Aug 2022	9.25	9.25	8.99	9.10	8.99	55,600
29 Jul 2022	9.12	9.25	8.95	9.25	9.13	27,200
28 Jul 2022	8.97	9.09	8.87	9.05	8.94	25,800
27 Jul 2022	8.98	9.24	8.92	9.00	8.89	36,400
26 Jul 2022	9.00	9.06	8.92	9.04	8.93	42,900
25 Jul 2022	9.19	9.20	9.08	9.10	8.99	24,500
22 Jul 2022	9.48	9.54	9.15	9.24	9.12	30,800
21 Jul 2022	9.22	9.48	9.16	9.48	9.36	28,000
20 Jul 2022	9.06	9.13	8.95	9.12	9.01	37,100
19 Jul 2022	8.74	9.04	8.67	9.00	8.89	57,700
18 Jul 2022	8.38	8.69	8.38	8.58	8.47	20,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,556.23-2.26(-0.03%)

FTSE 25019,363.28-46.14(-0.24%)

AIM853.32+2.76(+0.32%)

GBP/EUR1.1660+0.0017(+0.15%)

GBP/USD1.2296+0.0040(+0.33%)

BTC-GBP13,812.70-48.34(-0.35%)

9 homes to buy near Christmas markets

Absolute Software Corporation (ABST)

FTSE 100
7,556.23
-2.26(-0.03%)

FTSE 250
19,363.28
-46.14(-0.24%)

AIM
853.32
+2.76(+0.32%)

GBP/EUR
1.1660
+0.0017(+0.15%)

GBP/USD
1.2296
+0.0040(+0.33%)

BTC-GBP
13,812.70
-48.34(-0.35%)