Indicators

Absolute Software Corp (TSX: ABST )

15.20 UNCHANGED

Last Price Updated: 4:00 PM EDT, Jul 28, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	10.04	10.11	9.850	9.850	153,406	-0.28(-2.76%)
Apr 28, 2022	10.11	10.22	9.950	10.13	131,501	+0.13(+1.30%)
Apr 27, 2022	10.00	10.12	9.930	10.00	261,092	+0.02(+0.20%)
Apr 26, 2022	10.29	10.36	9.960	9.980	169,165	-0.31(-3.01%)
Apr 25, 2022	9.990	10.34	9.990	10.29	147,845	+0.22(+2.18%)
Apr 22, 2022	10.15	10.31	10.00	10.07	151,664	-0.12(-1.18%)
Apr 21, 2022	10.16	10.23	10.03	10.19	157,474	+0.12(+1.19%)
Apr 20, 2022	10.35	10.36	10.06	10.07	133,637	-0.24(-2.33%)
Apr 19, 2022	10.11	10.51	10.11	10.31	121,090	+0.18(+1.78%)
Apr 18, 2022	10.27	10.30	9.940	10.13	209,992	-0.13(-1.27%)
Apr 14, 2022				10.26	0	-0.09(-0.87%)
Apr 13, 2022	10.19	10.49	10.09	10.35	182,850	+0.16(+1.57%)
Apr 12, 2022	10.27	10.39	10.10	10.19	260,501	+0.07(+0.69%)
Apr 11, 2022	10.15	10.23	10.02	10.12	164,657	-0.10(-0.98%)
Apr 08, 2022	10.34	10.39	10.12	10.22	210,119	-0.21(-2.01%)
Apr 07, 2022	10.76	10.79	10.26	10.43	511,477	-0.32(-2.98%)
Apr 06, 2022	10.82	10.90	10.47	10.75	147,384	-0.22(-2.01%)
Apr 05, 2022	11.14	11.17	10.77	10.97	136,316	-0.20(-1.79%)
Apr 04, 2022	10.81	11.27	10.76	11.17	252,792	+0.36(+3.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.