ASE:ABUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.73	0.74	0.72	0.74	0.74	2.78%	25,493
Dec 3, 2025	0.71	0.73	0.71	0.72	0.72	1.41%	15,123
Dec 2, 2025	0.72	0.73	0.71	0.71	0.71	-1.39%	14,718
Dec 1, 2025	0.71	0.72	0.70	0.72	0.72	2.86%	11,063
Nov 30, 2025	0.69	0.71	0.69	0.70	0.70	-	11,988
Nov 27, 2025	0.68	0.70	0.68	0.70	0.70	2.94%	10,931
Nov 26, 2025	0.68	0.69	0.67	0.68	0.68	-	4,377
Nov 25, 2025	0.68	0.68	0.67	0.68	0.68	-1.45%	3,477
Nov 24, 2025	0.69	0.69	0.68	0.69	0.69	1.47%	8,614
Nov 23, 2025	0.67	0.68	0.67	0.68	0.68	4.62%	17,977
Nov 20, 2025	0.67	0.67	0.64	0.65	0.65	-1.52%	25,470
Nov 19, 2025	0.68	0.68	0.66	0.66	0.66	-2.94%	32,141
Nov 18, 2025	0.69	0.70	0.68	0.68	0.68	-2.86%	2,714
Nov 17, 2025	0.69	0.70	0.68	0.70	0.70	-	3,222
Nov 16, 2025	0.69	0.70	0.68	0.70	0.70	1.45%	4,100
Nov 13, 2025	0.70	0.70	0.69	0.69	0.69	-	6,015
Nov 12, 2025	0.69	0.70	0.68	0.69	0.69	-1.43%	10,750
Nov 11, 2025	0.70	0.70	0.69	0.70	0.70	-	3,086
Nov 10, 2025	0.70	0.70	0.69	0.70	0.70	-	20,540
Nov 9, 2025	0.71	0.71	0.70	0.70	0.70	-1.41%	7,067
Nov 6, 2025	0.71	0.71	0.71	0.71	0.71	-	850
Nov 5, 2025	0.71	0.72	0.71	0.71	0.71	-	6,586
Nov 4, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	12,433
Nov 3, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	6,578
Nov 2, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	671
Oct 30, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	9,825
Oct 29, 2025	0.72	0.73	0.71	0.73	0.73	-	7,058
Oct 28, 2025	0.72	0.73	0.72	0.73	0.73	2.82%	17,107
Oct 27, 2025	0.70	0.71	0.70	0.71	0.71	2.90%	4,421
Oct 26, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	1,550
Oct 23, 2025	0.69	0.70	0.68	0.70	0.70	-	5,988
Oct 22, 2025	0.70	0.70	0.69	0.70	0.70	1.45%	4,071
Oct 21, 2025	0.69	0.69	0.69	0.69	0.69	-2.82%	4,200
Oct 20, 2025	0.70	0.71	0.70	0.71	0.71	-1.39%	2,030
Oct 19, 2025	0.70	0.72	0.69	0.72	0.72	2.86%	2,950
Oct 16, 2025	0.70	0.70	0.69	0.70	0.70	-1.41%	4,193
Oct 15, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	200
Oct 14, 2025	0.70	0.72	0.70	0.72	0.72	1.41%	7,644
Oct 13, 2025	0.71	0.71	0.70	0.71	0.71	-	3,500
Oct 12, 2025	0.72	0.72	0.70	0.71	0.71	-	5,083
Oct 9, 2025	0.71	0.72	0.71	0.71	0.71	1.43%	4,860
Oct 8, 2025	0.70	0.70	0.70	0.70	0.70	1.45%	1,000
Oct 7, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	870
Oct 6, 2025	0.70	0.70	0.69	0.70	0.70	-	1,633
Oct 5, 2025	0.70	0.70	0.70	0.70	0.70	-	1,000
Oct 2, 2025	0.70	0.70	0.70	0.70	0.70	-2.78%	2,290
Oct 1, 2025	0.71	0.72	0.70	0.72	0.72	-	1,560
Sep 30, 2025	0.71	0.72	0.70	0.72	0.72	1.41%	10,933
Sep 29, 2025	0.73	0.73	0.71	0.71	0.71	-	1,221
Sep 28, 2025	0.73	0.73	0.71	0.71	0.71	-2.74%	14,310