Share Prices - Open Doors for All

From To

Symbol	Date	Open	High	Low	Close	Volume
ABL	2020-02-28	92.00	92.06	92.00	92.06	7000
ABL	2020-02-27	89.01	92.19	89.01	92.06	17000
ABL	2020-02-26	92.09	92.09	91.75	92.09	3500
ABL	2020-02-25	89.15	92.00	89.15	92.00	3000
ABL	2020-02-24	92.09	92.11	92.09	92.09	2000
ABL	2020-02-21	94.88	95.00	92.25	92.98	46000
ABL	2020-02-20	93.25	93.50	93.01	93.50	3000
ABL	2020-02-19	93.50	94.50	93.00	93.51	31000
ABL	2020-02-18	95.09	95.59	93.00	93.09	40500
ABL	2020-02-14	95.00	95.09	95.00	95.09	5500
ABL	2020-02-13	96.00	96.79	95.00	95.00	77000
ABL	2020-02-12	94.00	96.00	94.00	96.00	6500
ABL	2020-02-11	92.80	93.50	92.25	93.50	13500
ABL	2020-02-10	92.59	93.94	92.05	92.81	77000
ABL	2020-02-07	98.00	98.00	94.50	94.58	165500
ABL	2020-02-06	96.98	98.38	96.61	96.61	15500
ABL	2020-02-04	94.00	97.00	93.59	96.44	15500
ABL	2020-02-03	94.25	94.25	93.55	93.69	68500
ABL	2020-01-31	95.90	96.98	94.09	94.66	96500
ABL	2020-01-30	97.00	97.00	94.50	94.87	67000
ABL	2020-01-29	97.11	98.00	95.19	96.77	72000
ABL	2020-01-28	97.31	97.94	97.27	97.94	3500
ABL	2020-01-27	97.55	98.51	97.55	98.00	19000
ABL	2020-01-24	98.98	99.00	97.50	99.00	9000
ABL	2020-01-23	98.50	98.50	98.00	98.00	17000
ABL	2020-01-22	98.98	99.00	97.50	98.50	30500
ABL	2020-01-21	98.50	99.05	97.98	98.98	31000
ABL	2020-01-20	99.00	99.50	98.75	99.02	15500
ABL	2020-01-17	99.55	99.98	99.11	99.19	3500
ABL	2020-01-16	99.50	100.00	99.50	99.51	60500
ABL	2020-01-15	99.75	99.75	99.15	99.50	4500
ABL	2020-01-14	100.00	101.00	99.61	100.00	26500
ABL	2020-01-13	100.00	100.69	100.00	100.00	124500
ABL	2020-01-10	102.40	102.40	99.25	100.93	74500
ABL	2020-01-09	99.00	101.00	99.00	100.88	73000
ABL	2020-01-08	96.61	98.48	96.59	97.25	17000
ABL	2020-01-07	98.00	99.00	97.30	98.05	57000
ABL	2020-01-06	98.00	100.00	97.55	97.62	63000
ABL	2020-01-03	100.19	100.50	100.09	100.09	159500
ABL	2020-01-02	98.00	100.50	97.50	100.01	253500
ABL	2020-01-01	96.79	99.00	95.59	96.98	98000
ABL	2019-12-31	101.90	101.90	95.00	95.59	535500
ABL	2019-12-30	102.47	102.47	100.00	100.00	1200
ABL	2019-12-27	102.00	103.00	100.00	100.50	22400
ABL	2019-12-26	99.73	102.00	97.98	100.75	66500
ABL	2019-12-24	96.25	98.76	96.25	98.19	25900
ABL	2019-12-23	100.00	101.00	96.00	96.84	461300
ABL	2019-12-20	103.90	104.90	100.00	100.01	54200
ABL	2019-12-19	100.94	101.50	99.98	100.02	198400
ABL	2019-12-18	101.01	103.00	100.50	101.09	40800
ABL	2019-12-17	101.01	102.23	99.09	102.01	89900
ABL	2019-12-16	100.05	103.00	100.00	102.91	69100
ABL	2019-12-13	99.25	101.50	99.00	100.00	230700
ABL	2019-12-12	101.00	101.00	98.80	98.91	13200
ABL	2019-12-11	102.05	102.09	101.00	101.02	27300
ABL	2019-12-10	101.51	103.00	101.00	103.00	104200
ABL	2019-12-09	104.00	104.00	102.50	102.50	4000
ABL	2019-12-06	102.00	105.00	102.00	104.70	372500
ABL	2019-12-05	99.00	102.90	99.00	102.86	3048500
ABL	2019-12-04	97.01	99.30	97.01	98.00	38800
ABL	2019-12-03	98.00	99.00	97.00	98.00	279200
ABL	2019-12-02	94.00	98.05	94.00	97.98	364600
ABL	2019-11-29	91.80	94.98	91.50	93.38	214800
ABL	2019-11-28	90.06	91.98	90.06	91.00	34400
ABL	2019-11-27	91.48	91.48	90.00	90.90	5500
ABL	2019-11-26	90.25	91.38	89.75	90.16	34900
ABL	2019-11-25	90.51	91.00	90.51	90.51	30600
ABL	2019-11-22	88.94	90.88	88.94	90.25	30100
ABL	2019-11-21	89.98	89.98	88.93	89.05	69300
ABL	2019-11-20	90.59	92.00	90.00	90.12	89800
ABL	2019-11-19	92.90	93.00	92.00	92.00	65100
ABL	2019-11-18	93.73	93.73	90.09	92.23	66700
ABL	2019-11-15	89.23	92.00	88.30	90.37	122600
ABL	2019-11-14	89.25	89.50	88.90	89.00	104400
ABL	2019-11-13	88.69	89.00	87.65	88.61	33100
ABL	2019-11-12	88.90	89.00	87.09	87.87	49300
ABL	2019-11-11	87.51	89.01	87.51	87.94	27800
ABL	2019-11-08	88.87	89.00	86.09	86.75	13300
ABL	2019-11-07	89.23	89.23	86.01	87.01	23200
ABL	2019-11-06	91.20	91.20	89.00	89.37	76100
ABL	2019-11-05	91.50	92.48	90.00	90.88	88400
ABL	2019-11-04	89.00	92.00	89.00	91.50	82400
ABL	2019-11-01	90.00	90.00	88.50	89.00	84900
ABL	2019-10-31	89.75	92.00	89.75	89.79	26700
ABL	2019-10-30	87.51	92.38	86.00	89.12	64500
ABL	2019-10-29	88.00	88.00	87.90	88.00	46300
ABL	2019-10-28	88.90	88.90	87.40	87.47	22300
ABL	2019-10-25	88.00	88.50	87.90	87.90	3500
ABL	2019-10-24	87.98	88.90	87.50	88.00	154500
ABL	2019-10-23	88.25	88.25	87.19	87.41	11600
ABL	2019-10-22	87.00	87.47	87.00	87.00	54200
ABL	2019-10-21	86.34	87.00	86.25	86.69	50700
ABL	2019-10-18	87.00	87.00	86.51	86.87	50900
ABL	2019-10-17	88.50	89.00	87.50	87.51	206100
ABL	2019-10-16	88.25	88.25	88.19	88.25	43400
ABL	2019-10-15	87.94	88.65	87.90	88.16	37100
ABL	2019-10-14	88.05	88.05	88.05	88.05	2800
ABL	2019-10-11	87.50	90.00	87.15	88.05	30900
ABL	2019-10-10	87.44	87.87	87.44	87.50	12200
ABL	2019-10-09	87.48	87.48	87.00	87.00	30900
ABL	2019-10-08	87.50	87.79	86.50	87.00	15200
ABL	2019-10-07	86.50	88.69	86.55	88.04	49400
ABL	2019-10-04	88.00	88.00	86.55	87.00	139200
ABL	2019-10-03	88.00	89.00	86.25	86.88	13600
ABL	2019-10-02	86.15	87.00	86.15	86.94	10600
ABL	2019-10-01	86.59	87.25	86.00	87.08	36100
ABL	2019-09-30	85.51	87.50	85.15	86.76	48100
ABL	2019-09-27	86.15	87.50	86.00	87.06	10500
ABL	2019-09-26	88.50	88.50	85.04	85.44	2200
ABL	2019-09-25	83.00	88.30	83.00	86.80	17300
ABL	2019-09-24	84.00	84.50	84.00	84.40	38000
ABL	2019-09-23	84.00	84.09	84.00	84.09	3600
ABL	2019-09-20	84.09	85.00	84.00	84.43	27900
ABL	2019-09-19	84.00	86.00	83.84	84.55	73300
ABL	2019-09-18	86.69	86.69	83.30	83.73	9600
ABL	2019-09-17	86.05	86.90	85.00	85.52	34400
ABL	2019-09-16	89.98	89.98	84.55	85.97	15500
ABL	2019-09-13	86.50	88.00	86.00	86.04	4700
ABL	2019-09-12	86.98	87.01	86.59	86.61	35300
ABL	2019-09-11	86.00	87.00	85.98	86.33	142100
ABL	2019-09-06	86.00	87.90	85.48	87.00	760700
ABL	2019-09-05	83.73	85.41	83.73	84.94	279800
ABL	2019-09-04	83.50	84.69	83.22	83.36	23600
ABL	2019-09-03	83.01	84.94	83.00	83.16	6100
ABL	2019-09-02	83.05	84.98	83.00	84.48	21100
ABL	2019-08-30	82.25	84.00	80.59	83.02	29600
ABL	2019-08-29	84.90	84.90	81.00	82.63	20700
ABL	2019-08-28	86.87	86.87	83.30	84.29	273300
ABL	2019-08-27	85.65	85.84	83.84	84.09	3000
ABL	2019-08-26	86.88	86.88	85.00	85.00	4400
ABL	2019-08-23	87.83	88.30	85.11	85.76	16400
ABL	2019-08-22	87.90	88.65	86.00	87.02	112300
ABL	2019-08-21	88.00	88.00	86.00	86.98	235000
ABL	2019-08-20	85.98	87.90	85.98	86.38	104000
ABL	2019-08-19	86.00	86.09	85.94	86.00	385000
ABL	2019-08-16	86.00	86.09	85.90	86.02	157500
ABL	2019-08-09	89.98	89.98	86.00	86.01	15200
ABL	2019-08-08	89.48	89.48	88.00	88.00	97100
ABL	2019-08-07	88.00	89.01	88.00	88.56	69300
ABL	2019-08-06	89.51	89.51	89.50	89.51	38500
ABL	2019-08-05	88.00	89.50	88.00	89.50	4300
ABL	2019-08-02	89.00	90.00	88.00	89.00	269700
ABL	2019-08-01	90.75	91.01	88.25	89.00	45400
ABL	2019-07-31	90.25	90.25	88.25	89.70	47600
ABL	2019-07-30	89.50	90.48	89.50	90.09	26600
ABL	2019-07-29	91.00	91.00	90.59	90.80	6200
ABL	2019-07-26	94.88	95.00	91.25	92.04	10400
ABL	2019-07-25	93.51	94.98	92.05	92.87	20500
ABL	2019-07-24	94.11	94.11	92.30	93.62	104400
ABL	2019-07-23	94.15	95.44	94.15	95.01	13700
ABL	2019-07-22	96.00	97.69	95.00	95.38	8700
ABL	2019-07-19	95.05	98.90	95.00	96.72	16700
ABL	2019-07-18	99.00	99.88	95.30	97.25	32400
ABL	2019-07-17	98.15	100.25	96.90	99.18	117600
ABL	2019-07-16	98.00	100.00	97.00	97.84	18900
ABL	2019-07-15	99.09	100.00	99.00	99.09	52900
ABL	2019-07-12	100.20	100.98	100.00	100.59	33400
ABL	2019-07-11	101.98	101.98	101.98	101.98	1000
ABL	2019-07-10	103.50	103.50	101.11	102.40	4100
ABL	2019-07-09	101.50	103.00	101.50	102.50	1100
ABL	2019-07-08	101.50	101.50	101.48	101.48	2600
ABL	2019-07-05	103.00	103.00	102.00	102.05	19000
ABL	2019-07-04	103.15	104.41	103.15	104.30	5200
ABL	2019-07-03	104.09	105.00	104.00	104.48	10300
ABL	2019-07-02	0.00	104.98	104.98	104.00	10000
ABL	2019-07-01	104.00	104.00	104.00	104.00	1000
ABL	2019-06-28	101.00	106.00	101.00	105.01	92500
ABL	2019-06-27	100.50	104.50	100.50	102.44	55100
ABL	2019-06-26	103.01	105.00	102.51	104.37	27100
ABL	2019-06-25	104.00	105.50	101.50	104.91	70600
ABL	2019-06-24	103.00	105.19	103.00	105.05	12000
ABL	2019-06-21	104.63	105.75	104.63	105.19	12500
ABL	2019-06-20	103.94	103.94	103.94	103.94	1000
ABL	2019-06-19	103.00	103.50	102.51	102.70	17300
ABL	2019-06-18	104.05	105.00	101.26	103.59	51300
ABL	2019-06-17	106.00	106.88	104.30	105.02	24000
ABL	2019-06-14	107.00	109.80	105.34	106.63	61300
ABL	2019-06-13	103.00	108.06	103.00	107.44	54900
ABL	2019-06-12	102.51	103.00	102.51	102.93	27100
ABL	2019-06-11	104.59	104.98	103.25	103.48	9800
ABL	2019-06-10	106.36	106.36	104.30	105.69	20100
ABL	2019-06-03	107.50	109.50	107.00	108.15	176700
ABL	2019-05-30	108.00	110.00	107.00	109.48	41100
ABL	2019-05-29	107.98	112.00	106.20	110.16	269700
ABL	2019-05-28	108.34	108.34	105.19	107.73	3000
ABL	2019-05-27	108.00	109.00	106.09	106.51	35400
ABL	2019-05-24	109.50	109.50	107.51	107.87	29400
ABL	2019-05-23	106.98	112.69	105.69	110.47	92900
ABL	2019-05-22	104.00	109.00	104.00	107.33	123100
ABL	2019-05-21	103.09	104.50	103.09	104.50	83300
ABL	2019-05-20	106.00	106.00	104.12	104.25	65800
ABL	2019-05-17	106.00	106.00	105.90	105.97	6100
ABL	2019-05-16	106.48	107.00	106.00	106.00	28800
ABL	2019-05-14	104.00	110.48	103.90	108.06	23200
ABL	2019-05-13	106.09	107.98	102.00	105.45	36100
ABL	2019-05-10	104.00	107.62	104.00	106.63	50100
ABL	2019-05-09	101.09	104.00	101.09	102.50	7100
ABL	2019-05-08	103.90	103.90	102.01	102.59	6800
ABL	2019-05-07	105.50	106.12	105.50	105.87	301800
ABL	2019-05-06	106.50	106.50	106.00	106.12	16700
ABL	2019-05-03	106.51	106.51	106.00	106.11	9800
ABL	2019-05-02	107.00	107.09	106.59	106.91	2900
ABL	2019-04-30	104.75	110.00	104.00	107.91	51900
ABL	2019-04-29	105.55	107.37	105.55	105.55	6500
ABL	2019-04-26	105.50	106.69	105.19	106.44	377200
ABL	2019-04-25	101.11	106.01	101.11	105.09	12800
ABL	2019-04-24	104.04	104.50	104.00	104.30	2400
ABL	2019-04-23	104.04	105.29	103.00	103.44	5000
ABL	2019-04-22	107.98	107.98	105.00	105.23	4900
ABL	2019-04-19	106.98	108.00	106.55	106.61	37800
ABL	2019-04-18	106.00	108.00	100.19	106.20	38000
ABL	2019-04-17	107.00	107.00	103.90	104.43	539300
ABL	2019-04-16	107.09	107.09	107.00	107.00	2400
ABL	2019-04-15	108.50	109.00	108.00	108.04	12100
ABL	2019-04-12	107.00	109.00	107.00	108.51	14800
ABL	2019-04-11	106.98	107.15	106.00	107.00	59800
ABL	2019-04-10	106.98	107.48	105.75	105.76	34600
ABL	2019-04-09	107.34	107.34	104.05	105.63	31900
ABL	2019-04-08	108.98	108.98	105.01	105.06	35300
ABL	2019-04-05	108.00	108.98	108.00	108.19	1082600
ABL	2019-04-04	109.15	109.15	107.05	108.13	764500
ABL	2019-04-03	108.11	109.00	108.08	108.08	975200
ABL	2019-04-02	108.00	108.98	107.98	108.00	1211300
ABL	2019-04-01	108.00	109.00	108.00	109.00	255900
ABL	2019-03-29	108.00	108.90	107.50	108.04	22700
ABL	2019-03-28	107.00	108.50	107.00	108.00	37400
ABL	2019-03-27	108.50	109.33	108.00	108.00	170800
ABL	2019-03-26	108.00	108.50	108.00	108.00	9100
ABL	2019-03-25	108.75	108.75	108.00	108.00	5000
ABL	2019-03-22	108.00	108.88	106.40	108.88	3000
ABL	2019-03-21	106.51	107.50	106.50	107.50	2000
ABL	2019-03-20	107.05	108.50	107.05	108.00	47100
ABL	2019-03-19	110.00	110.00	107.00	109.05	78800
ABL	2019-03-18	110.19	110.19	109.90	109.90	800
ABL	2019-03-15	109.81	110.48	109.81	109.94	1500
ABL	2019-03-14	109.00	110.25	108.00	108.51	11600
ABL	2019-03-13	110.48	110.50	109.00	109.02	40500
ABL	2019-03-12	109.01	110.00	109.01	109.18	700
ABL	2019-03-11	110.00	112.00	110.00	110.09	38600
ABL	2019-03-08	110.16	110.16	110.00	110.00	67700
ABL	2019-03-07	110.50	111.48	110.00	110.05	30100
ABL	2019-03-06	111.11	111.44	110.00	110.55	89300
ABL	2019-03-05	112.50	113.00	112.00	112.50	6500
ABL	2019-03-04	111.44	113.00	111.44	112.70	66600
ABL	2019-03-01	111.00	112.00	111.00	111.59	55000
ABL	2019-02-28	109.98	112.87	108.50	111.01	1059400
ABL	2019-02-27	108.09	109.00	104.00	108.90	92300
ABL	2019-02-26	110.00	110.00	108.01	108.51	11600
ABL	2019-02-25	110.69	111.00	110.00	110.62	12100
ABL	2019-02-22	111.01	112.50	111.01	112.48	133400
ABL	2019-02-21	110.50	112.50	109.55	112.01	200100
ABL	2019-02-20	110.00	111.37	109.00	110.94	88500
ABL	2019-02-19	111.48	111.88	109.84	110.00	34800
ABL	2019-02-18	110.00	110.98	109.50	110.55	10200
ABL	2019-02-15	110.50	112.00	110.50	111.51	158200
ABL	2019-02-14	110.00	111.00	110.00	110.51	11700
ABL	2019-02-13	111.87	113.00	109.01	109.98	183900
ABL	2019-02-12	110.00	112.00	110.00	111.30	57500
ABL	2019-02-11	111.00	111.50	109.01	110.00	86200
ABL	2019-02-08	112.00	112.50	109.29	111.15	94200
ABL	2019-02-07	112.00	112.80	112.00	112.80	900
ABL	2019-02-06	112.50	113.15	112.05	112.80	5000
ABL	2019-02-04	113.48	113.50	112.50	112.50	115700
ABL	2019-02-01	111.50	113.00	110.59	112.41	216900
ABL	2019-01-31	110.48	111.00	109.30	110.50	2715400
ABL	2019-01-30	109.09	110.00	109.09	110.00	108000
ABL	2019-01-29	109.25	110.00	108.51	109.97	29100
ABL	2019-01-28	109.50	109.75	109.25	109.51	136400
ABL	2019-01-25	109.00	109.69	109.00	109.01	70700
ABL	2019-01-24	110.00	111.00	108.50	108.50	485000
ABL	2019-01-23	110.00	111.00	108.00	108.50	84800
ABL	2019-01-22	109.00	110.68	108.34	108.66	535800
ABL	2019-01-21	108.00	109.00	107.65	108.69	172000
ABL	2019-01-18	107.98	109.00	107.98	108.00	236400
ABL	2019-01-17	108.00	108.00	106.01	107.33	305600
ABL	2019-01-16	109.00	109.84	108.11	108.41	14700
ABL	2019-01-15	109.98	111.09	109.98	110.01	78200
ABL	2019-01-14	109.55	110.15	109.55	109.98	152300
ABL	2019-01-11	109.16	110.00	108.51	109.06	250000
ABL	2019-01-10	109.01	110.79	109.01	110.12	46400
ABL	2019-01-09	110.00	110.00	109.00	109.50	15900
ABL	2019-01-08	112.00	112.75	111.00	111.94	495100
ABL	2019-01-07	107.00	111.90	107.00	111.41	1652400
ABL	2019-01-04	105.69	107.50	105.69	107.00	111800
ABL	2019-01-03	106.00	107.50	105.98	106.51	550300
ABL	2019-01-02	105.59	106.87	104.59	105.00	298100
ABL	2019-01-01	107.80	107.80	105.51	107.38	77400

Share Prices History of ABL - Abot Labortary Limited

Share Prices History of
ABL - Abot Labortary Limited