UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Mar 20237.577.687.567.577.5712,273
20 Mar 20237.637.667.467.507.5053,500
17 Mar 20237.547.637.427.577.57110,100
16 Mar 20237.467.667.397.567.5660,700
15 Mar 20237.537.637.447.497.49110,800
14 Mar 20237.667.847.567.687.68165,400
13 Mar 20237.938.017.557.607.60115,300
10 Mar 20238.148.247.908.018.01106,900
09 Mar 20238.178.448.148.148.14152,700
08 Mar 20238.278.418.228.238.23106,800
07 Mar 20238.418.508.168.178.17183,100
06 Mar 20238.518.678.428.468.4663,100
03 Mar 20238.428.658.428.578.5734,800
02 Mar 20238.358.488.188.488.4834,100
01 Mar 20238.638.708.368.468.46175,400
28 Feb 20238.658.688.598.608.6078,200
27 Feb 20238.748.818.618.678.6753,500
24 Feb 20238.808.838.658.668.6644,400
23 Feb 20238.899.098.748.888.8847,400
22 Feb 20238.928.988.828.858.8593,300
21 Feb 20238.939.218.848.928.92137,700
17 Feb 20239.269.329.159.239.23111,500
16 Feb 20239.409.599.289.389.38157,100
15 Feb 202310.4910.499.329.449.44518,200
14 Feb 202311.2011.4711.2011.4011.4053,000
13 Feb 202311.2611.5711.2211.4011.4049,400
10 Feb 202311.6211.7111.1911.2611.2641,300
09 Feb 202311.7211.9111.5511.5911.5935,400
08 Feb 202311.8011.8611.6311.6811.6817,700
07 Feb 202311.6311.8611.5011.8611.8687,000
06 Feb 202311.8511.9411.6811.6911.6942,000
03 Feb 202311.7811.9911.7011.8511.8583,200
02 Feb 202311.9612.0911.8511.9611.96133,300
01 Feb 202311.5811.9211.5511.8911.89101,100
31 Jan 202311.5711.7811.5011.6111.6190,100
30 Jan 202311.6511.8111.5211.5611.5627,500
27 Jan 202311.7511.8311.6411.7611.7629,500
26 Jan 202311.6911.7611.6411.7211.7278,100
25 Jan 202311.4811.5911.2011.5611.5656,800
24 Jan 202311.6611.7011.4711.4711.4778,000
23 Jan 202311.5011.6911.3511.6211.6261,300
20 Jan 202311.1511.5310.8611.4811.4890,100
19 Jan 202311.3811.6211.1511.2111.2184,400
18 Jan 202311.4511.6011.3011.5311.5397,500
17 Jan 202311.7411.9811.3611.4211.42109,300
13 Jan 202311.2511.4411.0111.1311.1342,400
12 Jan 202311.3511.5211.2811.3311.3346,600
11 Jan 202311.4411.4911.3011.3611.3644,100
10 Jan 202311.3111.5111.2911.4311.4326,000
09 Jan 202311.1611.3411.1411.2311.2322,900
06 Jan 202311.6511.6511.0511.1111.1158,800
05 Jan 202310.9911.6610.8511.6511.65152,200
04 Jan 202310.9211.1610.9211.0811.0847,000
03 Jan 202310.5610.8610.3810.7510.75114,800
30 Dec 20229.8910.499.8910.4410.4469,300
29 Dec 20229.5110.049.519.969.9641,200
28 Dec 20229.719.719.439.509.5036,500
27 Dec 20229.679.789.619.679.6727,700
23 Dec 202210.0010.059.799.799.7942,500
22 Dec 202210.1910.199.7910.0610.0675,100
21 Dec 20229.8610.229.8510.1910.1935,500
20 Dec 20229.709.959.669.909.9056,200
19 Dec 20229.809.879.659.719.7136,900
16 Dec 202210.0510.099.809.979.9779,200
15 Dec 20229.8510.059.8310.0510.0585,200
14 Dec 20229.7410.079.749.969.9691,600
13 Dec 20229.809.839.439.809.80118,800
12 Dec 20229.299.629.299.579.5785,900
09 Dec 20229.369.409.259.339.3331,000
08 Dec 20229.269.569.269.379.3770,000
07 Dec 20229.259.609.259.419.4180,700
06 Dec 20229.459.589.239.329.32118,000
05 Dec 20229.829.989.519.619.6197,500
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
15 Nov 20229.689.979.489.539.5352,500
14 Nov 202210.0010.009.419.439.43243,700
11 Nov 20229.5310.339.1110.0410.04309,300
10 Nov 20228.939.438.889.349.34249,900
09 Nov 20229.839.918.698.798.791,016,300
08 Nov 202210.1510.9110.1310.4510.45196,500
07 Nov 202210.8311.0810.0110.1310.13256,000
04 Nov 202211.4111.5810.8210.9010.90245,700
03 Nov 202211.0211.4611.0011.2811.2871,400
02 Nov 202211.6511.6511.1911.1911.1930,400
01 Nov 202212.1612.2311.5511.5911.59102,600
31 Oct 202211.8912.0311.8612.0112.0148,600
28 Oct 202211.9912.0011.7411.9411.9450,800
27 Oct 202212.1112.1911.9111.9511.9553,300
26 Oct 202211.9512.1111.8812.0812.0855,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...