Dark

ABST
ABSOLUTE SOFTWARE CORP
stock TSE

Inactive

May 26, 2023

15.50CAD+0.194%(+0.03)45,045

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	15.5100	15.5500	15.5000	15.5000	+0.194%	45,045	0.000%
2023-05-25	15.5400	15.5600	15.4700	15.4700	-0.386%	106,475	+0.194%
2023-05-24	15.5200	15.5900	15.5000	15.5300	+0.129%	161,571	-0.193%
2023-05-23	15.4100	15.5600	15.4100	15.5100	-0.064%	222,747	-0.064%
2023-05-19	15.2800	15.5800	15.2800	15.5200	+1.571%	418,803	-0.129%
2023-05-18	15.2300	15.3200	15.2300	15.2800	+0.262%	225,159	+1.440%
2023-05-17	15.2100	15.2900	15.2000	15.2400	+0.066%	145,848	+1.706%
2023-05-16	15.1000	15.2300	15.0900	15.2300	-0.197%	239,543	+1.773%
2023-05-15	15.2100	15.3200	15.2100	15.2600	-0.392%	224,520	+1.573%
2023-05-12	15.3000	15.3700	15.3000	15.3200	-0.130%	488,016	+1.175%
2023-05-11	15.2200	15.3500	15.2200	15.3400	+33.740%	1,233,277	+1.043%
2023-05-10	11.3400	11.5200	11.2700	11.4700	+1.146%	68,316	+35.135%
2023-05-09	11.4500	11.6600	11.2500	11.3400	-1.391%	69,416	+36.684%
2023-05-08	11.6200	11.6300	11.3700	11.5000	-0.087%	66,397	+34.783%
2023-05-05	11.3500	11.6300	11.2700	11.5100	+1.054%	75,419	+34.666%
2023-05-04	11.6100	11.7000	11.3300	11.3900	-2.148%	79,302	+36.084%
2023-05-03	11.4200	11.7000	11.2800	11.6400	+1.659%	98,071	+33.162%
2023-05-02	11.0600	11.5500	11.0200	11.4500	+3.339%	150,733	+35.371%
2023-05-01	10.5500	11.1500	10.5200	11.0800	+4.825%	79,049	+39.892%
2023-04-28	10.6300	10.6300	10.4200	10.5700	-0.377%	80,545	+46.641%
2023-04-27	10.8000	10.8000	10.5200	10.6100	-1.486%	101,741	+46.089%
2023-04-26	10.6100	10.8500	10.6100	10.7700	+2.279%	182,175	+43.918%
2023-04-25	10.4600	10.6700	10.2700	10.5300	+0.381%	113,363	+47.198%
2023-04-24	10.7100	10.8700	10.4600	10.4900	-2.419%	93,172	+47.760%
2023-04-21	10.8300	10.9000	10.5500	10.7500	-0.739%	301,311	+44.186%
2023-04-20	11.0800	11.0800	10.7900	10.8300	-2.783%	153,685	+43.121%
2023-04-19	11.5400	11.6300	11.0900	11.1400	-4.623%	126,433	+39.138%
2023-04-18	11.7200	11.7300	11.5100	11.6800	+0.086%	91,836	+32.705%
2023-04-17	12.0900	12.0900	11.4200	11.6700	-3.314%	279,621	+32.819%
2023-04-14	11.6000	12.1200	11.2800	12.0700	+3.783%	200,181	+28.418%
2023-04-13	11.0600	11.7300	10.9900	11.6300	+5.631%	286,526	+33.276%
2023-04-12	11.0900	11.2500	10.9100	11.0100	+0.456%	112,049	+40.781%
2023-04-11	11.3700	11.3700	10.9200	10.9600	-3.606%	98,753	+41.423%
2023-04-10	11.1300	11.3700	10.8600	11.3700	+2.065%	52,487	+36.324%
2023-04-06	10.9300	11.2200	10.6300	11.1400	+2.202%	78,837	+39.138%
2023-04-05	10.6800	10.9800	10.5100	10.9000	+1.395%	68,445	+42.202%
2023-04-04	10.8900	10.8900	10.6300	10.7500	-0.830%	90,066	+44.186%
2023-04-03	10.5000	11.0200	10.3700	10.8400	+2.554%	144,205	+42.989%
2023-03-31	10.3200	10.5700	10.3200	10.5700	+3.324%	117,527	+46.641%
2023-03-30	10.3400	10.3400	10.1400	10.2300	+0.491%	53,522	+51.515%
2023-03-29	10.2100	10.4000	10.1400	10.1800	+0.892%	61,134	+52.259%
2023-03-28	10.3900	10.3900	10.0700	10.0900	-1.848%	71,445	+53.617%
2023-03-27	10.4600	10.4600	10.2000	10.2800	-1.059%	68,917	+50.778%
2023-03-24	10.4100	10.5300	10.3100	10.3900	-0.764%	48,362	+49.182%
2023-03-23	10.4000	10.6000	10.4000	10.4700	+1.552%	42,481	+48.042%
2023-03-22	10.4000	10.4900	10.2400	10.3100	-0.674%	53,159	+50.339%
2023-03-21	10.3500	10.5100	10.3400	10.3800	+1.367%	46,675	+49.326%
2023-03-20	10.3500	10.4400	10.1900	10.2400	-1.349%	49,428	+51.367%
2023-03-17	10.3200	10.4500	10.2000	10.3800	-0.096%	113,511	+49.326%
2023-03-16	10.2500	10.5000	10.1700	10.3900	+0.484%	58,830	+49.182%
2023-03-15	10.3700	10.5400	10.2600	10.3400	-1.618%	94,020	+49.903%
2023-03-14	10.5500	10.8000	10.3600	10.5100	+0.961%	161,989	+47.479%
2023-03-13	11.0400	11.0400	10.3700	10.4100	-6.047%	180,328	+48.895%
2023-03-10	11.2900	11.2900	10.9300	11.0800	-2.034%	86,833	+39.892%
2023-03-09	11.4000	11.6000	11.2600	11.3100	-0.876%	83,801	+37.047%
2023-03-08	11.3100	11.5700	11.3100	11.4100	+1.063%	90,231	+35.846%
2023-03-07	11.5100	11.6700	11.2300	11.2900	-1.997%	88,838	+37.290%
2023-03-06	11.6500	11.8200	11.4600	11.5200	-1.201%	75,465	+34.549%
2023-03-03	11.5200	11.7700	11.5200	11.6600	+1.127%	67,955	+32.933%
2023-03-02	11.4000	11.5400	11.1400	11.5300	+0.436%	91,618	+34.432%
2023-03-01	11.6800	11.7400	11.3600	11.4800	-2.464%	160,350	+35.017%
2023-02-28	11.7900	11.8200	11.6500	11.7700	+0.341%	196,463	+31.691%
2023-02-27	11.8900	11.9900	11.6400	11.7300	-0.509%	106,801	+32.140%
2023-02-24	11.9400	12.0000	11.7900	11.7900	-2.239%	67,400	+31.467%
2023-02-23	12.1300	12.1300	11.8400	12.0600	+0.584%	84,134	+28.524%
2023-02-22	12.0800	12.1400	11.9300	11.9900	-0.745%	111,210	+29.274%
2023-02-21	12.2000	12.3300	12.0600	12.0800	-2.894%	133,314	+28.311%
2023-02-17	12.5000	12.5800	12.3500	12.4400	-1.113%	197,755	+24.598%
2023-02-16	12.6100	12.9000	12.4600	12.5800	-0.867%	303,955	+23.211%
2023-02-15	13.9500	13.9500	12.5000	12.6900	-16.293%	669,853	+22.143%
2023-02-14	15.1400	15.2900	14.9800	15.1600	-0.394%	91,953	+2.243%
2023-02-13	15.0300	15.4100	14.9400	15.2200	+1.197%	62,065	+1.840%
2023-02-10	15.5800	15.5800	14.9500	15.0400	-3.898%	105,370	+3.059%
2023-02-09	15.7600	15.9900	15.5500	15.6500	-0.318%	46,940	-0.958%
2023-02-08	15.7600	15.9900	15.5800	15.7000	-1.196%	65,248	-1.274%
2023-02-07	15.7100	15.9100	15.5000	15.8900	+0.825%	127,377	-2.454%
2023-02-06	15.7900	16.0400	15.7100	15.7600	-0.881%	75,452	-1.650%
2023-02-03	15.7900	16.0400	15.7900	15.9000	-0.188%	66,564	-2.516%
2023-02-02	15.7800	16.0700	15.7700	15.9300	+0.568%	104,729	-2.699%
2023-02-01	15.4700	15.8600	15.4700	15.8400	+2.194%	82,617	-2.146%
2023-01-31	15.5900	15.7600	15.3400	15.5000	+0.065%	72,051	0.000%
2023-01-30	15.5000	15.7200	15.4400	15.4900	-1.338%	145,639	+0.065%
2023-01-27	15.6400	15.7500	15.5100	15.7000	+0.191%	69,074	-1.274%
2023-01-26	15.5300	15.6800	15.5200	15.6700	+1.293%	51,573	-1.085%
2023-01-25	15.2400	15.4800	14.9100	15.4700	+0.520%	64,459	+0.194%
2023-01-24	15.5400	15.7000	15.3200	15.3900	-1.220%	89,310	+0.715%
2023-01-23	15.2700	15.6600	15.2600	15.5800	+2.567%	123,956	-0.513%
2023-01-20	15.0100	15.4500	14.6100	15.1900	+0.863%	744,689	+2.041%
2023-01-19	15.4500	15.6200	15.0100	15.0600	-2.839%	128,131	+2.922%
2023-01-18	15.4600	15.5500	15.2700	15.5000	+1.307%	257,227	0.000%
2023-01-17	15.9600	16.0400	15.2000	15.3000	-6.020%	361,995	+1.307%
2023-01-16	14.9000	16.3400	14.9000	16.2800	+9.262%	164,523	-4.791%
2023-01-13	15.0400	15.3600	14.7350	14.9000	-1.585%	196,793	+4.027%
2023-01-12	15.2900	15.4700	15.1300	15.1400	-0.721%	134,217	+2.378%
2023-01-11	15.4100	15.4100	15.0900	15.2500	-0.781%	47,688	+1.639%
2023-01-10	15.0100	15.4200	15.0100	15.3700	+1.923%	90,544	+0.846%
2023-01-09	15.0600	15.1600	14.8300	15.0800	+1.005%	79,332	+2.785%
2023-01-06	15.8200	15.8200	14.8300	14.9300	-5.446%	108,913	+3.818%
2023-01-05	14.8700	15.8300	14.6900	15.7900	+5.902%	147,335	-1.837%
2023-01-04	14.8100	15.0800	14.7500	14.9100	+1.360%	105,197	+3.957%
2023-01-03	14.1500	14.8200	14.1200	14.7100	+4.031%	189,701	+5.370%
2022-12-30	13.4200	14.2200	13.4200	14.1400	+5.052%	132,365	+9.618%
2022-12-29	12.9600	13.6000	12.9600	13.4600	+4.422%	62,107	+15.156%
2022-12-28	13.0900	13.0900	12.7900	12.8900	-3.156%	76,266	+20.248%
2022-12-23	13.6900	13.7000	13.3100	13.3100	-2.847%	51,165	+16.454%
2022-12-22	13.8000	13.8000	13.3800	13.7000	-1.083%	61,671	+13.139%
2022-12-21	13.5600	13.8900	13.4100	13.8500	+2.593%	50,324	+11.913%
2022-12-20	13.2500	13.5500	13.2100	13.5000	+1.504%	44,560	+14.815%
2022-12-19	13.6700	13.6700	13.1900	13.3000	-2.707%	60,186	+16.541%
2022-12-16	13.5500	13.7700	13.4200	13.6700	0.000%	306,298	+13.387%
2022-12-15	13.5000	13.7100	13.4000	13.6700	+1.184%	80,015	+13.387%
2022-12-14	13.2500	13.6200	13.2500	13.5100	+1.962%	242,344	+14.730%
2022-12-13	13.4100	13.4100	12.8100	13.2500	+1.455%	149,935	+16.981%
2022-12-12	12.7000	13.1300	12.7000	13.0600	+2.835%	119,621	+18.683%
2022-12-09	12.7100	12.8100	12.6200	12.7000	0.000%	37,910	+22.047%
2022-12-08	12.9200	12.9600	12.6700	12.7000	-1.167%	54,828	+22.047%
2022-12-07	12.6700	13.0800	12.6700	12.8500	+1.341%	183,505	+20.623%
2022-12-06	13.0000	13.0000	12.6000	12.6800	-2.984%	99,564	+22.240%
2022-12-05	13.2200	13.3500	12.9200	13.0700	-2.753%	74,924	+18.592%
2022-12-02	13.1900	13.5100	13.0300	13.4400	+0.224%	109,236	+15.327%
2022-12-01	13.1100	13.6900	13.0000	13.4100	+2.916%	224,655	+15.585%
2022-11-30	13.0300	13.0900	12.6300	13.0300	-0.077%	153,008	+18.956%
2022-11-29	13.0400	13.1900	12.9400	13.0400	-0.382%	49,618	+18.865%
2022-11-28	13.5600	13.7100	13.0300	13.0900	-4.661%	99,050	+18.411%
2022-11-25	13.5600	13.7300	13.4100	13.7300	+0.586%	33,058	+12.891%
2022-11-24	13.6900	13.7800	13.5200	13.6500	+0.442%	50,292	+13.553%
2022-11-23	12.9900	13.6200	12.8100	13.5900	+4.458%	187,179	+14.054%
2022-11-22	12.6200	13.0500	12.3700	13.0100	+3.583%	132,759	+19.139%
2022-11-21	12.5600	12.6000	12.3700	12.5600	-0.790%	134,251	+23.408%
2022-11-18	12.4900	12.6800	12.3500	12.6600	+1.850%	129,580	+22.433%
2022-11-17	12.1900	12.5200	12.1900	12.4300	+0.485%	113,337	+24.698%
2022-11-16	12.5400	12.5500	12.1400	12.3700	-2.059%	98,337	+25.303%
2022-11-15	12.7900	13.2300	12.6000	12.6300	+0.477%	163,877	+22.724%
2022-11-14	13.2000	13.2100	12.5150	12.5700	-4.845%	367,723	+23.309%
2022-11-11	12.5200	13.7100	12.0800	13.2100	+11.571%	1,439,107	+17.335%
2022-11-09	12.9900	13.3500	11.6500	11.8400	-15.368%	645,307	+30.912%
2022-11-08	13.7700	14.6700	13.7500	13.9900	+2.117%	357,318	+10.793%
2022-11-07	14.7100	15.0100	13.5200	13.7000	-6.612%	333,433	+13.139%
2022-11-04	15.6500	15.7800	14.6250	14.6700	-5.355%	217,460	+5.658%
2022-11-03	15.2900	15.7300	15.1800	15.5000	+0.519%	52,600	0.000%
2022-11-02	15.7800	15.7800	15.3400	15.4200	-2.281%	78,661	+0.519%
2022-11-01	16.5600	16.5600	15.7300	15.7800	-3.545%	63,822	-1.774%
2022-10-31	16.2000	16.4500	16.1800	16.3600	+0.491%	72,454	-5.257%
2022-10-28	16.2100	16.3400	16.0800	16.2800	+0.494%	50,064	-4.791%
2022-10-27	16.4200	16.5100	16.1300	16.2000	-1.220%	71,205	-4.321%
2022-10-26	16.2000	16.4500	16.0700	16.4000	+0.923%	65,063	-5.488%
2022-10-25	15.9900	16.3400	15.8600	16.2500	+2.073%	53,451	-4.615%
2022-10-24	15.8700	16.0000	15.4100	15.9200	0.000%	140,321	-2.638%
2022-10-21	15.1800	16.0000	14.9500	15.9200	+4.393%	420,415	-2.638%
2022-10-20	15.2600	15.5000	15.1100	15.2500	+0.131%	129,610	+1.639%
2022-10-19	15.2200	15.4800	15.1600	15.2300	-0.327%	158,318	+1.773%
2022-10-18	15.5400	15.5500	15.1900	15.2800	+0.065%	210,344	+1.440%
2022-10-17	15.3500	15.6000	15.1100	15.2700	-0.586%	221,249	+1.506%
2022-10-14	15.5500	15.5500	15.2600	15.3600	-0.389%	72,656	+0.911%
2022-10-13	14.8100	15.5000	14.8100	15.4200	+2.052%	69,741	+0.519%
2022-10-12	15.2000	15.2600	14.5300	15.1100	-0.788%	99,524	+2.581%
2022-10-11	15.5000	15.6200	15.1800	15.2300	-4.214%	69,497	+1.773%
2022-10-07	16.1700	16.3000	15.7800	15.9000	-3.636%	58,480	-2.516%
2022-10-06	16.8100	16.9800	16.3900	16.5000	-2.019%	77,378	-6.061%
2022-10-05	16.1700	17.2000	16.1500	16.8400	+3.186%	143,066	-7.957%
2022-10-04	16.3900	16.9500	15.9800	16.3200	+1.053%	117,800	-5.025%
2022-10-03	16.0900	16.3900	16.0300	16.1500	+1.064%	130,805	-4.025%
2022-09-30	15.8500	16.4600	15.8100	15.9800	+0.948%	151,435	-3.004%
2022-09-29	15.7500	15.8900	15.5900	15.8300	+0.190%	65,928	-2.085%
2022-09-28	15.1700	15.8600	15.1400	15.8000	+5.123%	94,133	-1.899%
2022-09-27	14.8200	15.1600	14.6200	15.0300	+1.967%	65,071	+3.127%
2022-09-26	14.5000	15.3000	14.2300	14.7400	+1.306%	106,037	+5.156%
2022-09-23	14.4100	14.7900	14.3500	14.5500	-0.683%	74,298	+6.529%
2022-09-22	14.7100	14.7600	14.4200	14.6500	-0.476%	60,577	+5.802%
2022-09-21	14.6500	14.9900	14.5800	14.7200	+1.238%	79,683	+5.299%
2022-09-20	14.3600	14.6400	14.2500	14.5400	+0.345%	78,006	+6.602%
2022-09-19	13.8000	14.6200	13.8000	14.4900	+3.574%	65,334	+6.970%
2022-09-16	14.1600	14.1800	13.6300	13.9900	-2.644%	332,378	+10.793%
2022-09-15	14.0400	14.4600	14.0400	14.3700	+1.843%	54,603	+7.864%
2022-09-14	14.0100	14.2200	13.7700	14.1100	+0.499%	86,746	+9.851%
2022-09-13	13.8300	14.0600	13.4500	14.0400	-1.266%	96,706	+10.399%
2022-09-12	14.7700	14.7700	14.1700	14.2200	-3.067%	64,174	+9.001%
2022-09-09	14.4400	14.7300	14.3200	14.6700	+7.315%	96,435	+5.658%
2022-09-06	14.1100	14.2900	13.6700	13.6700	-4.472%	93,865	+13.387%
2022-09-02	14.4700	14.4700	13.7600	14.3100	+0.492%	131,556	+8.316%
2022-09-01	14.0600	14.4000	14.0300	14.2400	+0.352%	138,282	+8.848%
2022-08-31	14.8300	14.8900	14.0500	14.1900	-3.797%	153,850	+9.232%
2022-08-30	15.5300	15.7100	14.4300	14.7500	-4.469%	171,046	+5.085%
2022-08-29	15.5400	16.1200	15.4100	15.4400	-2.340%	188,896	+0.389%
2022-08-26	15.7600	15.8300	15.6400	15.8100	-0.063%	144,951	-1.961%
2022-08-25	15.8300	15.9900	15.7300	15.8200	0.000%	209,771	-2.023%
2022-08-24	14.0000	15.9000	13.9100	15.8200	+19.848%	453,468	-2.023%
2022-08-23	13.3000	13.3800	13.0400	13.2000	-4.070%	89,883	+17.424%
2022-08-18	13.4000	13.8800	13.2500	13.7600	+2.610%	150,877	+12.645%
2022-08-17	13.6600	13.6700	13.2100	13.4100	-3.177%	156,370	+15.585%
2022-08-16	13.6800	13.8500	13.4700	13.8500	+1.021%	64,877	+11.913%
2022-08-15	13.7900	13.9800	13.6200	13.7100	-1.011%	85,583	+13.056%
2022-08-12	13.4000	13.8700	13.3350	13.8500	+3.435%	95,281	+11.913%
2022-08-11	13.1800	13.4100	13.0700	13.3900	+2.605%	132,923	+15.758%
2022-08-10	12.8600	13.3000	12.7900	13.0500	+1.477%	91,750	+18.774%
2022-08-09	13.0600	13.0600	12.8400	12.8600	-2.428%	81,581	+20.529%
2022-08-08	12.9800	13.1800	12.6000	13.1800	+5.188%	86,093	+17.602%
2022-08-04	12.4700	12.6900	12.3400	12.5300	+0.562%	63,474	+23.703%
2022-08-03	12.0400	12.6200	11.8100	12.4600	+4.794%	128,537	+24.398%
2022-08-02	11.6700	12.0300	11.6500	11.8900	+0.677%	285,273	+30.362%
2022-07-29	11.7100	11.8700	11.6000	11.8100	+1.460%	50,845	+31.245%
2022-07-28	11.6100	11.6400	11.3600	11.6400	+0.779%	42,426	+33.162%
2022-07-27	11.7400	11.9100	11.5100	11.5500	-0.943%	50,908	+34.199%
2022-07-26	11.6400	11.6700	11.5100	11.6600	-0.597%	41,183	+32.933%
2022-07-25	11.9200	11.9200	11.6400	11.7300	-1.841%	56,830	+32.140%
2022-07-22	12.2300	12.2900	11.8100	11.9500	-1.808%	93,319	+29.707%
2022-07-21	11.7200	12.2200	11.7200	12.1700	+4.017%	65,309	+27.362%
2022-07-20	11.6300	11.8000	11.5300	11.7000	+0.775%	74,446	+32.479%
2022-07-19	11.2900	11.6400	11.2100	11.6100	+4.219%	95,435	+33.506%
2022-07-18	11.0400	11.2500	11.0100	11.1400	+1.735%	65,789	+39.138%
2022-07-15	11.0800	11.1400	10.8700	10.9500	-0.182%	74,855	+41.553%
2022-07-14	10.7500	11.0500	10.7300	10.9700	+0.735%	78,515	+41.294%
2022-07-13	11.2500	11.2500	10.7900	10.8900	-4.557%	120,527	+42.332%
2022-07-12	11.5700	11.6800	11.3800	11.4100	-1.127%	102,599	+35.846%
2022-07-11	12.2000	12.3000	11.5300	11.5400	-6.179%	137,609	+34.315%
2022-07-08	12.0800	12.5100	12.0800	12.3000	+1.318%	87,449	+26.016%
2022-07-07	11.8600	12.3400	11.8600	12.1400	+2.361%	103,460	+27.677%
2022-07-06	11.6500	11.9900	11.6300	11.8600	+1.978%	85,541	+30.691%
2022-07-05	11.4900	11.6600	11.0100	11.6300	-0.257%	124,118	+33.276%
2022-07-04	11.0400	11.9000	11.0400	11.6600	+5.045%	115,590	+32.933%
2022-06-30	11.0000	11.1800	10.9100	11.1000	-0.270%	85,952	+39.640%
2022-06-29	11.3500	11.3500	11.0000	11.1300	-2.283%	104,962	+39.263%
2022-06-28	11.4000	11.6500	11.3100	11.3900	+0.530%	122,289	+36.084%
2022-06-27	11.2100	11.3800	10.9500	11.3300	+1.797%	93,913	+36.805%
2022-06-24	10.8200	11.2500	10.7600	11.1300	+3.535%	83,033	+39.263%
2022-06-23	10.4700	10.8300	10.4700	10.7500	+3.565%	72,634	+44.186%
2022-06-22	10.4200	10.6800	10.3800	10.3800	-1.425%	54,909	+49.326%
2022-06-21	10.3900	10.6900	10.3900	10.5300	+1.153%	71,805	+47.198%
2022-06-20	10.1500	10.4400	10.1500	10.4100	+1.166%	20,008	+48.895%
2022-06-17	9.9000	10.4800	9.9000	10.2900	+3.313%	327,120	+50.632%
2022-06-16	10.1900	10.3700	9.9500	9.9600	-4.046%	108,850	+55.622%
2022-06-15	10.4600	10.5000	10.2900	10.3800	0.000%	128,735	+49.326%
2022-06-14	10.8300	10.8300	10.3450	10.3800	-3.621%	116,976	+49.326%
2022-06-13	10.7600	11.0900	10.7200	10.7700	-7.712%	120,609	+43.918%
2022-06-08	11.4600	11.8150	11.4100	11.6700	+1.214%	84,117	+32.819%
2022-06-07	11.5500	11.6850	11.4300	11.5300	-0.432%	78,713	+34.432%
2022-06-06	12.0000	12.0000	11.5300	11.5800	-2.030%	77,343	+33.851%
2022-06-03	11.9700	12.0200	11.7700	11.8200	-2.395%	241,106	+31.134%
2022-06-02	11.6100	12.1300	11.6100	12.1100	+4.397%	93,730	+27.993%
2022-06-01	11.8400	11.9000	11.4800	11.6000	-0.770%	98,265	+33.621%
2022-05-31	12.0000	12.0000	11.5700	11.6900	-2.421%	541,486	+32.592%
2022-05-30	12.0400	12.2500	11.9400	11.9800	+0.588%	49,117	+29.382%
2022-05-27	11.6200	12.2400	11.5000	11.9100	+2.939%	235,579	+30.143%
2022-05-26	11.1800	11.5750	11.1500	11.5700	+3.767%	133,418	+33.967%
2022-05-25	11.1700	11.3600	11.0800	11.1500	-0.357%	76,979	+39.013%
2022-05-24	11.2800	11.4600	11.1700	11.1900	-3.701%	126,019	+38.517%
2022-05-20	11.6600	11.7700	11.2800	11.6200	+1.220%	118,506	+33.391%
2022-05-19	11.1500	11.7200	11.0000	11.4800	+1.954%	157,361	+35.017%
2022-05-18	11.0900	11.2600	10.9400	11.2600	+0.806%	127,588	+37.655%
2022-05-17	10.8400	11.1700	10.7550	11.1700	+5.179%	189,538	+38.765%
2022-05-16	10.7900	11.0900	10.6000	10.6200	-1.667%	215,019	+45.951%
2022-05-13	10.8500	11.1500	10.5600	10.8000	+5.058%	544,848	+43.519%
2022-05-12	9.7600	10.3500	9.7600	10.2800	+9.245%	540,310	+50.778%
2022-05-11	9.1200	9.7500	9.0000	9.4100	+4.093%	416,213	+64.718%
2022-05-10	9.2400	9.4400	8.9700	9.0400	-0.986%	556,082	+71.460%
2022-05-09	9.0400	9.1900	8.8100	9.1300	-0.436%	463,292	+69.770%
2022-05-06	9.4000	9.5100	9.1500	9.1700	-3.270%	115,719	+69.029%
2022-05-05	10.0400	10.0500	9.3700	9.4800	-6.231%	230,078	+63.502%
2022-05-04	10.0900	10.1300	9.7200	10.1100	+0.198%	178,630	+53.314%
2022-05-03	10.3300	10.3500	9.9900	10.0900	-2.323%	111,583	+53.617%
2022-05-02	9.8500	10.3300	9.8500	10.3300	+4.873%	156,238	+50.048%
2022-04-29	10.0400	10.1100	9.8500	9.8500	-2.764%	153,406	+57.360%
2022-04-28	10.1100	10.2200	9.9500	10.1300	+1.300%	131,501	+53.011%
2022-04-27	10.0000	10.1200	9.9300	10.0000	+0.200%	261,092	+55.000%
2022-04-26	10.2900	10.3600	9.9600	9.9800	-3.013%	169,165	+55.311%
2022-04-25	9.9900	10.3400	9.9900	10.2900	+2.185%	147,920	+50.632%
2022-04-22	10.1500	10.3100	10.0000	10.0700	-1.178%	151,664	+53.923%
2022-04-21	10.1600	10.2300	10.0300	10.1900	+1.192%	157,474	+52.110%
2022-04-20	10.3500	10.3600	10.0600	10.0700	-2.328%	133,637	+53.923%
2022-04-19	10.1100	10.5100	10.1100	10.3100	+1.777%	121,090	+50.339%
2022-04-18	10.2700	10.3000	9.9400	10.1300	-1.267%	209,992	+53.011%
2022-04-14	10.3400	10.3400	10.1050	10.2600	-0.870%	629,230	+51.072%
2022-04-13	10.1900	10.4900	10.0900	10.3500	+1.570%	182,650	+49.758%
2022-04-12	10.2700	10.3900	10.1000	10.1900	+0.692%	260,501	+52.110%
2022-04-11	10.1500	10.2300	10.0200	10.1200	-0.978%	164,657	+53.162%
2022-04-08	10.3400	10.3900	10.1200	10.2200	-2.013%	210,119	+51.663%
2022-04-07	10.7600	10.7900	10.2600	10.4300	-2.977%	511,477	+48.610%
2022-04-06	10.8200	10.9000	10.4700	10.7500	-2.005%	147,384	+44.186%
2022-04-05	11.1400	11.1700	10.7700	10.9700	-1.791%	136,316	+41.294%
2022-04-04	10.8100	11.2700	10.7600	11.1700	+3.330%	252,792	+38.765%
2022-04-01	10.5800	10.8300	10.4800	10.8100	+2.464%	155,409	+43.386%
2022-03-31	10.9300	10.9300	10.5450	10.5500	-3.741%	454,148	+46.919%
2022-03-30	10.8100	11.0700	10.7200	10.9600	+1.014%	189,902	+41.423%
2022-03-29	10.5500	10.8700	10.4600	10.8500	+4.027%	163,587	+42.857%
2022-03-28	10.5100	10.6900	10.2300	10.4300	-0.761%	247,836	+48.610%
2022-03-25	10.5500	10.5500	10.2450	10.5100	-0.379%	292,883	+47.479%
2022-03-24	10.6900	10.6900	10.3800	10.5500	-1.310%	172,954	+46.919%
2022-03-23	11.0100	11.0100	10.6200	10.6900	-2.464%	172,567	+44.995%
2022-03-22	10.8900	11.1000	10.7100	10.9600	+0.735%	205,743	+41.423%
2022-03-21	9.8600	11.0700	9.8600	10.8800	+10.233%	571,790	+42.463%
2022-03-18	10.3200	10.7500	9.7200	9.8700	-4.730%	2,245,306	+57.042%
2022-03-17	10.2000	10.4300	10.1200	10.3600	+0.876%	510,426	+49.614%
2022-03-16	9.9400	10.3700	9.9400	10.2700	+4.264%	422,546	+50.925%
2022-03-15	10.1000	10.1900	9.7400	9.8500	-1.598%	267,423	+57.360%
2022-03-14	10.5700	10.6000	10.0100	10.0100	-6.186%	204,049	+54.845%
2022-03-11	11.1900	11.1900	10.5800	10.6700	-4.391%	188,845	+45.267%
2022-03-10	11.0000	11.2000	10.8200	11.1600	-0.268%	269,630	+38.889%
2022-03-09	10.8400	11.1900	10.7000	11.1900	+5.766%	174,533	+38.517%
2022-03-08	10.4500	10.7400	10.3200	10.5800	+0.666%	384,632	+46.503%
2022-03-07	10.9800	10.9900	10.3350	10.5100	-4.801%	309,613	+47.479%
2022-03-04	11.3100	11.5400	10.8300	11.0400	-3.073%	197,624	+40.399%
2022-03-03	11.6200	11.6200	11.2000	11.3900	-0.870%	225,367	+36.084%
2022-03-01	11.4400	11.8000	11.3900	11.4900	+0.437%	299,262	+34.900%
2022-02-28	11.4400	11.5500	11.1900	11.4400	+2.509%	288,871	+35.490%
2022-02-24	10.7800	11.1900	10.7800	11.1600	+0.270%	264,808	+38.889%
2022-02-23	11.6500	11.6500	11.1000	11.1300	-3.886%	186,919	+39.263%
2022-02-22	11.6000	11.7600	11.4900	11.5800	-1.781%	222,857	+33.851%
2022-02-18	12.1200	12.1400	11.7500	11.7900	-3.361%	313,789	+31.467%
2022-02-17	12.3900	12.3900	12.0900	12.2000	-2.165%	261,453	+27.049%
2022-02-16	12.1900	12.4700	11.9800	12.4700	+2.046%	278,147	+24.298%
2022-02-15	12.2100	12.3350	11.9500	12.2200	+1.159%	124,179	+26.841%
2022-02-14	11.7900	12.3500	11.7900	12.0800	+2.286%	167,443	+28.311%
2022-02-11	11.9400	12.0600	11.6700	11.8100	-0.923%	178,763	+31.245%
2022-02-10	11.8600	12.1500	11.7400	11.9200	-1.893%	282,394	+30.034%
2022-02-09	10.9000	12.2600	10.9000	12.1500	+20.059%	444,958	+27.572%
2022-02-08	9.8500	10.2200	9.8500	10.1200	+2.637%	194,124	+53.162%
2022-02-07	9.8700	10.0200	9.7200	9.8600	+0.203%	135,558	+57.201%
2022-02-04	9.7700	9.9600	9.7700	9.8400	+0.820%	85,220	+57.520%
2022-02-03	9.9200	10.0500	9.7500	9.7600	-3.748%	165,115	+58.811%
2022-02-02	10.4800	10.4800	10.0400	10.1400	-2.967%	122,454	+52.860%
2022-02-01	10.2700	10.4500	10.1200	10.4500	+1.951%	275,088	+48.325%
2022-01-31	9.8100	10.2500	9.8000	10.2500	+8.008%	114,169	+51.220%
2022-01-27	9.5600	9.6400	9.4200	9.4900	+0.530%	150,181	+63.330%
2022-01-26	9.4900	9.6900	9.3900	9.4400	+0.855%	194,598	+64.195%
2022-01-25	9.4700	9.6300	9.2550	9.3600	-2.601%	198,098	+65.598%
2022-01-24	9.4600	9.6300	9.1600	9.6100	-0.415%	273,046	+61.290%
2022-01-21	9.5700	9.7100	9.4600	9.6500	0.000%	386,261	+60.622%
2022-01-20	9.8900	10.0400	9.6500	9.6500	-1.430%	189,162	+60.622%
2022-01-19	9.8700	9.9500	9.6500	9.7900	-0.407%	228,600	+58.325%
2022-01-18	10.0000	10.1500	9.8300	9.8300	-2.577%	270,270	+57.681%
2022-01-17	10.1400	10.2700	10.0700	10.0900	-0.296%	52,573	+53.617%
2022-01-14	10.0300	10.1900	10.0000	10.1200	+0.397%	228,198	+53.162%
2022-01-13	10.6500	10.6500	10.0600	10.0800	-4.995%	276,321	+53.770%
2022-01-12	10.7000	10.8200	10.4500	10.6100	-0.376%	155,205	+46.089%
2022-01-11	10.5600	10.7400	10.5300	10.6500	+0.472%	139,306	+45.540%
2022-01-10	10.5800	10.6400	10.2500	10.6000	-0.563%	260,661	+46.226%
2022-01-07	10.9700	10.9700	10.6600	10.6600	-2.559%	218,729	+45.403%
2022-01-06	11.2100	11.2100	10.8800	10.9400	-2.756%	219,995	+41.682%
2022-01-05	11.5300	11.5400	11.1300	11.2500	-2.682%	241,116	+37.778%
2022-01-04	11.7100	11.8500	11.4200	11.5600	-4.778%	199,076	+34.083%
2021-12-30	11.8300	12.2000	11.8300	12.1400	+2.534%	139,333	+27.677%
2021-12-29	11.7100	11.8600	11.5200	11.8400	-0.588%	150,091	+30.912%
2021-12-24	12.0400	12.1000	11.8600	11.9100	-0.998%	46,061	+30.143%
2021-12-23	11.9100	12.0500	11.7800	12.0300	+1.263%	150,512	+28.845%
2021-12-22	11.9900	12.0100	11.7600	11.8800	-1.493%	177,297	+30.471%
2021-12-21	11.7600	12.0600	11.6850	12.0600	+2.901%	284,631	+28.524%
2021-12-20	11.8800	11.9000	11.4300	11.7200	-2.739%	456,710	+32.253%
2021-12-17	11.5200	12.4500	11.3100	12.0500	+4.149%	1,408,743	+28.631%
2021-12-16	11.3500	11.7700	11.3000	11.5700	+2.571%	605,149	+33.967%
2021-12-15	11.2100	11.3200	11.0200	11.2800	+0.535%	226,921	+37.411%
2021-12-14	11.2800	11.4000	11.0850	11.2200	-1.319%	264,353	+38.146%
2021-12-13	11.2400	11.4200	11.1200	11.3700	+1.157%	354,651	+36.324%
2021-12-10	11.4200	11.6100	11.1200	11.2400	-1.576%	159,749	+37.900%
2021-12-09	11.5000	11.6400	11.2800	11.4200	-0.523%	271,302	+35.727%
2021-12-08	11.2500	11.5000	11.0800	11.4800	+2.317%	790,146	+35.017%
2021-12-07	11.3400	11.5000	11.2000	11.2200	+0.809%	210,303	+38.146%
2021-12-02	11.0500	11.2000	10.8900	11.1300	-1.067%	215,476	+39.263%
2021-11-29	11.3400	11.5000	10.9800	11.2500	+0.716%	287,216	+37.778%
2021-11-26	11.0900	11.5500	10.9600	11.1700	-0.089%	761,214	+38.765%
2021-11-25	11.4000	11.4100	11.1600	11.1800	-2.016%	135,374	+38.640%
2021-11-24	11.5700	11.5900	11.3500	11.4100	-1.041%	363,079	+35.846%
2021-11-23	11.3100	11.6800	11.3100	11.5300	+1.140%	510,215	+34.432%
2021-11-22	11.6700	11.7400	11.2800	11.4000	-2.564%	309,848	+35.965%
2021-11-19	12.1500	12.1900	11.6600	11.7000	-3.704%	460,244	+32.479%
2021-11-18	12.3300	12.3600	12.0600	12.1500	-1.059%	309,655	+27.572%
2021-11-17	12.4000	12.7100	12.2700	12.2800	-1.127%	266,874	+26.221%
2021-11-16	12.3000	12.4300	12.0500	12.4200	+1.140%	333,065	+24.799%
2021-11-15	12.6700	12.8500	12.2400	12.2800	-3.686%	341,609	+26.221%
2021-11-12	13.1300	13.1400	12.7000	12.7500	-2.894%	346,306	+21.569%
2021-11-11	13.5200	13.6500	13.0800	13.1300	-3.171%	361,148	+18.050%

.dark-mode .ykZWqB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ykZWqB{ color: #333333; background-color: white; border: 2px solid #333333; }ABSTABSOLUTE SOFTWARE CORPstock TSE

ABST
ABSOLUTE SOFTWARE CORP
stock TSE