Canada markets open in 5 hours 1 minute

(ASBA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.26-0.21 (-0.93%)
At close: 04:00PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202422.4322.4722.1522.2622.2636,400
May 07, 202422.7122.8222.4022.4722.4719,900
May 06, 202422.8522.8522.5022.6922.6990,400
May 03, 202422.7522.8322.5322.8322.838,200
May 02, 202422.5022.7222.3122.5622.5622,800
May 01, 202422.2622.6022.2122.4322.4324,600
Apr 30, 202422.3122.4022.0522.4022.4027,900
Apr 29, 202422.1422.4322.0922.4322.4317,900
Apr 26, 202422.2322.3622.0122.1622.1619,400
Apr 25, 202422.0522.2522.0022.1222.1216,900
Apr 24, 202422.4722.4722.2022.2622.2615,200
Apr 23, 202422.1022.5522.0522.5022.5018,400
Apr 22, 202421.9822.1021.9822.1022.1011,000
Apr 19, 202421.9122.1221.8121.8121.8118,800
Apr 18, 202422.1322.1621.7321.8021.8036,700
Apr 17, 202422.1922.3822.1222.1222.1230,900
Apr 16, 202421.9022.3821.8722.1322.1313,000
Apr 15, 202422.9122.9121.9622.0222.0235,400
Apr 12, 202422.7523.0822.7322.8722.8714,800
Apr 11, 202423.1223.1522.7222.7322.7329,600
Apr 10, 202422.9223.1622.7423.1623.16100,200
Apr 09, 202423.3923.4323.0223.1223.1231,500
Apr 08, 202423.5123.7323.3323.3923.3921,300
Apr 05, 202423.2623.7923.2623.5623.5613,800
Apr 04, 202423.2023.6523.2023.4623.4628,700
Apr 03, 202422.8323.2022.6623.1123.1156,200
Apr 02, 202422.8423.0522.5522.8522.8528,200
Apr 01, 202422.8423.0922.4122.9722.9727,500
Mar 28, 202423.1123.2722.6722.7622.76112,800
Mar 27, 202422.6023.1122.6023.0623.0628,900
Mar 26, 202422.6022.8322.4922.8122.8119,200
Mar 25, 202423.0023.0022.4622.5122.5135,800
Mar 22, 202423.0823.0822.8622.9422.9417,900
Mar 21, 202422.8323.0822.8322.9522.9541,500
Mar 20, 202422.5322.8922.5022.8222.8254,500
Mar 19, 202422.3522.5322.3022.5322.5324,700
Mar 18, 202422.3122.3922.2022.2522.2532,700
Mar 15, 202421.8222.2821.8222.2122.2134,600
Mar 14, 202422.5022.5221.7221.9421.9453,700
Mar 13, 202422.6022.7122.4422.5722.5722,300
Mar 12, 202422.5522.6622.3522.6422.6410,400
Mar 11, 202422.4722.6822.4522.6522.6517,100
Mar 08, 202422.3522.6022.1722.5822.5820,400
Mar 07, 202421.9822.2921.9722.2622.2624,200
Mar 06, 202421.9422.1421.5021.9221.9258,200
Mar 05, 202421.7721.9421.6221.8021.8049,700
Mar 04, 202421.9922.2621.7121.7121.7133,400
Mar 01, 202422.2422.2521.8721.9421.9436,300
Feb 29, 202422.2622.3622.0222.2322.2363,600
Feb 28, 202422.3022.4722.0622.2622.2635,700
Feb 27, 202422.2922.4722.1922.2522.2519,800
Feb 26, 202422.5222.5222.1122.2222.2227,300
Feb 23, 202421.9422.6521.9422.6422.6444,200
Feb 22, 202421.8322.1721.8121.9221.9230,700
Feb 21, 202421.8121.9521.5721.7121.7137,000
Feb 20, 202422.2122.2421.7321.8821.8880,100
Feb 16, 202422.2522.3121.9922.0322.0313,400
Feb 15, 202422.1022.5822.1022.2722.2730,500
Feb 14, 202422.1122.5122.1122.4222.4214,300
Feb 14, 20240.414 Dividend
Feb 13, 202422.7922.9622.3222.4322.0254,100
Feb 12, 202423.0123.1122.8723.0422.6117,100
Feb 09, 202422.7322.9822.7022.8922.4725,900
Feb 08, 202422.3122.8022.3022.7322.3134,100
Feb 07, 202422.6522.8221.9922.4522.0442,900
Feb 06, 202422.5222.7822.3322.6622.2425,500
Feb 05, 202422.6222.8722.3722.4522.0432,200
Feb 02, 202422.6522.9022.4822.8122.3921,800
Feb 01, 202422.9823.2522.3322.8722.4570,700
Jan 31, 202423.7923.9522.7922.8322.41116,700
Jan 30, 202423.9824.0023.8023.9823.5420,700
Jan 29, 202423.7523.9723.6223.9223.4814,800
Jan 26, 202423.5023.7523.5023.7423.3029,900
Jan 25, 202422.9623.5022.9623.5023.0718,400
Jan 24, 202423.1023.1822.8823.0822.6527,400
Jan 23, 202422.7423.0922.7423.0122.5923,400
Jan 22, 202422.7523.1522.7523.1222.6917,500
Jan 19, 202422.1722.7622.0522.7522.3330,700
Jan 18, 202422.1322.2721.9522.1921.7816,000
Jan 17, 202422.0622.2121.9222.0821.6715,300
Jan 16, 202422.1522.2122.0622.1521.7427,800
Jan 12, 202422.1522.2022.0822.1921.7813,400
Jan 11, 202422.3222.3221.8921.9521.5456,700
Jan 10, 202422.3322.4822.1222.1621.7515,100
Jan 09, 202422.1322.3522.1122.1921.788,800
Jan 08, 202422.0522.3721.8922.1221.7144,000
Jan 05, 202421.9622.2121.8822.0221.6117,300
Jan 04, 202422.1022.2322.0422.0921.6812,600
Jan 03, 202421.7522.2321.5721.9021.5035,200
Jan 02, 202421.7621.9621.7321.8221.4221,500
Dec 29, 202322.2422.2421.7621.8721.4744,100
Dec 28, 202322.4722.7522.1222.2021.7962,600
Dec 27, 202322.6022.7922.4022.5122.0954,800
Dec 26, 202322.4122.6022.4122.5122.0928,800
Dec 22, 202322.8023.0022.4022.4622.0546,200
Dec 21, 202322.8122.9222.5222.6422.2228,100
Dec 20, 202322.5123.0022.4222.4222.0134,300
Dec 19, 202322.3122.8522.3122.6022.1848,200
Dec 18, 202322.6322.6822.1122.4021.9929,300
Dec 15, 202322.1722.7522.1722.3521.9451,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...