Absolute Software Corporation Common Stockのデータ

Absolute Software Corporation Common Stockの基本情報

名前 Absolute Software Corporation Common Stock
ティッカー ABST
国 Canada
上場年 2020.0
セクター Technology

Absolute Software Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.31 15.64 15.64 15.9 191100.0 15.9
2021-02-12 16.47 15.0 16.47 15.64 365500.0 15.64
2021-02-11 21.2 15.96 19.98 16.19 670700.0 16.19
2021-02-10 15.37 14.17 15.37 14.68 378200.0 14.62
2021-02-09 13.97 13.77 13.97 13.9 128300.0 13.84
2021-02-08 13.97 13.71 13.92 13.85 82900.0 13.79
2021-02-05 13.84 13.5 13.82 13.74 370700.0 13.68
2021-02-04 13.77 13.29 13.61 13.71 46900.0 13.65
2021-02-03 13.35 12.99 13.35 13.24 28500.0 13.18
2021-02-02 13.27 12.84 13.12 13.23 58200.0 13.17
2021-02-01 12.99 12.63 12.71 12.9 37000.0 12.84
2021-01-29 13.02 12.6 13.01 12.63 37700.0 12.58
2021-01-28 13.05 12.8 12.87 12.94 60600.0 12.88
2021-01-27 13.0 12.53 13.0 12.83 64600.0 12.77
2021-01-26 13.3 13.05 13.27 13.23 38100.0 13.17
2021-01-25 13.61 13.0 13.4 13.19 61900.0 13.13
2021-01-22 13.4 13.03 13.4 13.29 56700.0 13.23
2021-01-21 13.71 13.18 13.71 13.34 31200.0 13.28
2021-01-20 13.66 13.35 13.59 13.62 98000.0 13.56
2021-01-19 13.48 12.68 13.02 13.45 143100.0 13.39
2021-01-15 13.84 12.7 13.53 12.7 154100.0 12.65
2021-01-14 13.87 13.17 13.87 13.38 193200.0 13.32
2021-01-13 13.84 13.54 13.8 13.71 108300.0 13.65
2021-01-12 13.83 12.96 13.0 13.53 206100.0 13.47
2021-01-11 13.38 11.94 12.05 13.37 208700.0 13.31
2021-01-08 12.07 11.8 12.02 12.06 40400.0 12.01
2021-01-07 12.1 11.81 11.81 11.96 71400.0 11.91
2021-01-06 12.08 11.72 12.08 11.8 187700.0 11.75
2021-01-05 12.07 11.66 11.66 12.06 84700.0 12.01
2021-01-04 12.05 11.58 11.98 11.79 30600.0 11.74
2020-12-31 12.0 11.73 12.0 11.91 38000.0 11.86
2020-12-30 12.05 11.77 12.01 11.91 128900.0 11.86
2020-12-29 12.19 11.65 12.19 11.85 61300.0 11.8
2020-12-28 12.34 11.7 12.11 12.32 24100.0 12.27
2020-12-24 11.94 11.59 11.84 11.84 14100.0 11.79
2020-12-23 12.35 11.69 12.35 11.72 26100.0 11.67
2020-12-22 12.31 11.76 11.77 12.23 161100.0 12.18
2020-12-21 11.9 11.28 11.9 11.76 144200.0 11.71
2020-12-18 11.94 11.35 11.69 11.75 34300.0 11.7
2020-12-17 11.67 11.29 11.31 11.66 51300.0 11.61
2020-12-16 11.27 10.86 10.95 11.24 34200.0 11.19
2020-12-15 11.13 10.54 10.64 11.03 414500.0 10.98
2020-12-14 10.63 10.36 10.4 10.58 50900.0 10.53
2020-12-11 10.4 10.12 10.12 10.37 116800.0 10.33
2020-12-10 10.47 10.14 10.47 10.19 231400.0 10.15
2020-12-09 10.55 10.16 10.55 10.24 227400.0 10.2
2020-12-08 10.41 10.2 10.32 10.38 257700.0 10.34
2020-12-07 10.49 10.19 10.29 10.33 49600.0 10.29
2020-12-04 10.36 10.18 10.24 10.28 125800.0 10.24
2020-12-03 10.44 10.26 10.29 10.27 163500.0 10.23
2020-12-02 10.27 10.05 10.16 10.16 42500.0 10.12
2020-12-01 10.45 10.14 10.45 10.18 119600.0 10.14
2020-11-30 10.38 10.18 10.2 10.3 259900.0 10.26
2020-11-27 10.35 10.12 10.24 10.21 35000.0 10.17
2020-11-25 10.21 9.95 10.04 10.15 76700.0 10.11
2020-11-24 10.12 9.83 10.11 9.95 130800.0 9.91
2020-11-23 11.0 9.83 11.0 10.01 151100.0 9.97
2020-11-20 9.93 9.5 9.67 9.83 127600.0 9.79
2020-11-19 9.58 9.36 9.45 9.54 250500.0 9.5
2020-11-18 10.03 9.53 10.03 9.55 209500.0 9.51
2020-11-17 10.18 9.97 10.18 10.02 130600.0 9.98
2020-11-16 10.5 10.05 10.5 10.12 182800.0 10.08
2020-11-13 10.71 10.31 10.5 10.41 69600.0 10.37
2020-11-12 10.76 10.4 10.76 10.4 32700.0 10.36
2020-11-11 11.07 10.5 10.58 10.85 71200.0 10.74
2020-11-10 11.45 10.1 11.45 10.46 201200.0 10.36
2020-11-09 12.15 11.18 12.15 11.37 68000.0 11.26
2020-11-06 12.1 11.58 12.1 11.79 16100.0 11.67
2020-11-05 12.14 11.63 11.9 12.14 79200.0 12.02
2020-11-04 11.81 11.27 11.27 11.8 53600.0 11.68
2020-11-03 11.71 11.1 11.6 11.13 105500.0 11.02
2020-11-02 11.48 11.18 11.35 11.45 23900.0 11.34
2020-10-30 11.8 11.1 11.73 11.28 120700.0 11.17
2020-10-29 11.8 11.25 11.8 11.61 170800.0 11.5
2020-10-28 12.07 12.07 12.07 12.07 0.0 11.95
2020-10-27 12.28 12.07 12.19 12.07 1300.0 11.95
2020-10-26 12.14 11.75 12.14 11.92 600.0 11.8
2020-10-23 12.77 12.05 12.31 12.2 5400.0 12.08
2020-10-22 13.05 12.71 13.05 12.71 3500.0 12.58
2020-10-21 13.35 13.25 13.35 13.25 300.0 13.12
2020-10-20 13.42 13.42 13.42 13.42 200.0 13.29
2020-10-19 13.74 13.74 13.74 13.74 500.0 13.6
2020-10-16 13.95 13.41 13.79 13.45 3600.0 13.32
2020-10-15 13.61 13.29 13.29 13.61 6700.0 13.48
2020-10-14 13.47 13.37 13.47 13.43 7500.0 13.3
2020-10-13 13.43 12.82 12.82 13.42 25200.0 13.29
2020-10-12 12.64 12.64 12.64 12.64 0.0 12.51
2020-10-09 12.64 12.6 12.6 12.64 2200.0 12.51
2020-10-08 12.5 12.48 12.5 12.48 2600.0 12.36
2020-10-07 12.41 12.39 12.41 12.4 3200.0 12.28
2020-10-06 12.32 12.32 12.32 12.32 0.0 12.2
2020-10-05 12.32 12.19 12.32 12.32 5300.0 12.2
2020-10-02 12.29 12.29 12.29 12.29 300.0 12.17
2020-10-01 12.43 12.28 12.28 12.43 5700.0 12.31
2020-09-30 12.35 12.0 12.0 12.18 16700.0 12.06
2020-09-29 12.04 11.89 11.9 11.92 14100.0 11.8
2020-09-28 11.56 11.25 11.39 11.36 3000.0 11.25
2020-09-25 11.25 10.58 10.58 11.25 1200.0 11.14
2020-09-24 10.64 10.46 10.46 10.61 400.0 10.51
2020-09-23 10.86 10.68 10.85 10.68 2300.0 10.57
2020-09-22 10.91 10.9 10.91 10.9 2900.0 10.79
2020-09-21 10.82 10.4 10.82 10.42 600.0 10.32
2020-09-18 10.5 10.42 10.42 10.43 1400.0 10.33
2020-09-17 10.38 10.05 10.05 10.34 2900.0 10.24
2020-09-16 10.0 10.0 10.0 10.0 800.0 9.9
2020-09-15 10.25 10.11 10.11 10.12 1400.0 10.02
2020-09-14 10.24 10.08 10.24 10.08 600.0 9.98
2020-09-11 10.37 10.37 10.37 10.37 1500.0 10.27
2020-09-10 10.59 10.13 10.59 10.13 1300.0 10.03
2020-09-09 10.99 10.87 10.99 10.87 1100.0 10.76
2020-09-08 11.04 10.77 11.0 10.77 2500.0 10.66
2020-09-04 12.15 11.11 12.13 11.34 3200.0 11.23
2020-09-03 12.61 12.04 12.53 12.15 4000.0 12.03
2020-09-02 12.76 12.76 12.76 12.76 200.0 12.63
2020-09-01 12.57 12.38 12.38 12.57 13200.0 12.45
2020-08-31 12.28 12.17 12.22 12.28 1700.0 12.16
2020-08-28 12.23 12.14 12.14 12.22 2000.0 12.1
2020-08-27 12.13 11.71 11.71 12.11 2200.0 11.99
2020-08-26 11.94 11.56 11.62 11.78 5400.0 11.66
2020-08-25 11.69 11.61 11.69 11.61 3400.0 11.5
2020-08-24 11.76 11.66 11.76 11.66 300.0 11.54
2020-08-21 11.76 11.74 11.74 11.76 1500.0 11.64
2020-08-20 11.86 11.85 11.86 11.85 900.0 11.73
2020-08-19 11.89 11.87 11.87 11.89 300.0 11.77
2020-08-18 11.59 11.44 11.47 11.47 2600.0 11.36
2020-08-17 11.67 11.45 11.5 11.49 3100.0 11.38
2020-08-14 11.98 11.5 11.98 11.5 4300.0 11.39
2020-08-13 11.89 11.63 11.66 11.82 800.0 11.7
2020-08-12 11.84 11.62 11.75 11.78 1100.0 11.66
2020-08-11 11.65 11.1 11.21 11.6 1600.0 11.49
2020-08-10 12.0 11.78 12.0 11.92 3900.0 11.74
2020-08-07 12.35 12.2 12.32 12.25 2400.0 12.07
2020-08-06 12.32 12.32 12.32 12.32 1000.0 12.14
2020-08-05 12.04 12.01 12.03 12.02 4800.0 11.84
2020-08-04 11.91 11.85 11.85 11.88 2500.0 11.7
2020-08-03 11.83 11.83 11.83 11.83 0.0 11.65
2020-07-31 11.84 11.52 11.57 11.83 3400.0 11.65
2020-07-30 11.52 11.24 11.52 11.47 500.0 11.3
2020-07-29 11.43 11.43 11.43 11.43 1000.0 11.26
2020-07-28 11.45 11.32 11.37 11.32 5400.0 11.15
2020-07-27 11.04 11.04 11.04 11.04 0.0 10.88
2020-07-24 11.2 11.02 11.03 11.04 5600.0 10.88
2020-07-23 11.49 11.46 11.46 11.49 1300.0 11.32
2020-07-22 11.51 11.45 11.45 11.47 1500.0 11.3
2020-07-21 11.75 11.55 11.75 11.55 3000.0 11.38
2020-07-20 11.26 11.12 11.12 11.26 700.0 11.09
2020-07-17 11.0 10.81 10.81 10.99 2100.0 10.83
2020-07-16 11.0 10.76 11.0 10.76 12200.0 10.6
2020-07-15 10.96 10.95 10.96 10.95 200.0 10.79
2020-07-14 10.78 10.72 10.72 10.76 400.0 10.6
2020-07-13 10.7 10.7 10.7 10.7 200.0 10.54
2020-07-10 10.63 10.63 10.63 10.63 0.0 10.47
2020-07-09 10.64 10.58 10.64 10.63 600.0 10.47
2020-07-08 10.75 10.69 10.75 10.69 900.0 10.53
2020-07-07 10.75 10.72 10.72 10.73 1200.0 10.57
2020-07-06 10.64 10.5 10.55 10.6 21100.0 10.44
2020-07-02 10.3 10.24 10.24 10.26 5400.0 10.11
2020-07-01 10.05 10.05 10.05 10.05 0.0 9.9
2020-06-30 10.05 9.98 9.98 10.05 1500.0 9.9
2020-06-29 9.86 9.86 9.86 9.86 200.0 9.71
2020-06-26 10.01 9.85 9.99 9.85 4100.0 9.7
2020-06-25 9.99 9.75 9.9 9.91 5100.0 9.76
2020-06-24 9.98 9.89 9.98 9.93 3200.0 9.78
2020-06-23 9.92 9.92 9.92 9.92 0.0 9.77
2020-06-22 9.99 9.84 9.99 9.92 1800.0 9.77
2020-06-19 9.75 9.6 9.6 9.75 1500.0 9.6
2020-06-18 9.47 9.47 9.47 9.47 100.0 9.33
2020-06-17 9.54 9.51 9.51 9.54 900.0 9.4
2020-06-16 9.53 9.46 9.49 9.46 1100.0 9.32
2020-06-15 9.36 9.12 9.12 9.36 300.0 9.22
2020-06-12 9.1 9.1 9.1 9.1 0.0 8.96
2020-06-11 9.16 8.98 9.16 9.1 1300.0 8.96
2020-06-10 9.5 9.42 9.44 9.42 5900.0 9.28
2020-06-09 9.4 9.25 9.25 9.4 200.0 9.26
2020-06-08 9.65 9.29 9.65 9.29 400.0 9.15
2020-06-05 9.69 9.61 9.69 9.61 900.0 9.47
2020-06-04 9.61 9.61 9.61 9.61 200.0 9.47
2020-06-03 9.61 9.54 9.59 9.61 1100.0 9.47
2020-06-02 9.65 9.36 9.63 9.59 1800.0 9.45
2020-06-01 9.75 9.7 9.74 9.75 1100.0 9.6
2020-05-29 9.7 9.55 9.7 9.58 1000.0 9.44
2020-05-28 9.68 9.56 9.56 9.68 400.0 9.54
2020-05-27 9.55 9.51 9.52 9.55 1600.0 9.41
2020-05-26 10.21 9.78 10.21 9.78 9600.0 9.63
2020-05-22 9.08 8.93 8.93 9.08 1300.0 8.94
2020-05-21 8.98 8.98 8.98 8.98 1100.0 8.85
2020-05-20 8.82 8.82 8.82 8.82 0.0 8.69
2020-05-19 8.92 8.82 8.89 8.82 2100.0 8.69
2020-05-18 8.49 8.49 8.49 8.49 2100.0 8.36
2020-05-15 8.63 8.52 8.52 8.63 1700.0 8.5
2020-05-14 8.53 8.47 8.47 8.53 300.0 8.4
2020-05-13 8.59 8.52 8.59 8.52 5500.0 8.39
2020-05-12 8.63 8.31 8.31 8.4 6500.0 8.28
2020-05-11 7.95 7.93 7.93 7.93 400.0 7.81
2020-05-08 7.94 7.93 7.94 7.94 2000.0 7.82
2020-05-07 7.75 7.74 7.75 7.74 200.0 7.62
2020-05-06 7.72 7.72 7.72 7.72 100.0 7.55
2020-05-05 7.84 7.65 7.84 7.65 200.0 7.48
2020-05-04 7.42 7.42 7.42 7.42 100.0 7.26
2020-05-01 7.42 7.42 7.42 7.42 100.0 7.26
2020-04-30 7.7 7.68 7.7 7.68 200.0 7.51
2020-04-29 7.56 7.54 7.54 7.56 2200.0 7.39
2020-04-28 7.5 7.39 7.41 7.5 1300.0 7.33
2020-04-27 7.32 7.0 7.09 7.25 14800.0 7.09
2020-04-24 7.08 7.08 7.08 7.08 700.0 6.92
2020-04-23 7.11 7.06 7.11 7.06 700.0 6.9
2020-04-22 7.05 7.0 7.0 7.05 300.0 6.89
2020-04-21 7.04 6.77 7.04 6.77 500.0 6.62
2020-04-20 7.1 6.94 7.08 6.94 10200.0 6.79
2020-04-17 6.99 6.99 6.99 6.99 0.0 6.84
2020-04-16 7.0 6.94 6.95 6.99 2300.0 6.84
2020-04-15 6.9 6.75 6.81 6.9 1400.0 6.75
2020-04-14 6.99 6.92 6.99 6.92 600.0 6.77
2020-04-13 6.95 6.76 6.76 6.95 400.0 6.8
2020-04-09 6.73 6.6 6.73 6.6 300.0 6.45
2020-04-08 6.81 6.77 6.77 6.81 200.0 6.66
2020-04-07 6.63 6.56 6.63 6.61 800.0 6.46
2020-04-06 6.47 6.44 6.46 6.44 400.0 6.3
2020-04-03 6.42 6.0 6.02 6.42 5600.0 6.28
2020-04-02 5.98 5.98 5.98 5.98 0.0 5.85
2020-04-01 6.21 5.98 6.21 5.98 300.0 5.85
2020-03-31 6.27 5.95 5.95 6.19 10200.0 6.05
2020-03-30 5.92 5.67 5.67 5.92 4000.0 5.79
2020-03-27 5.89 5.8 5.89 5.8 1400.0 5.67
2020-03-26 5.92 5.9 5.9 5.92 2300.0 5.79
2020-03-25 6.0 5.64 5.65 5.94 4900.0 5.81
2020-03-24 5.62 5.55 5.56 5.62 2800.0 5.5
2020-03-23 5.38 5.19 5.24 5.38 600.0 5.26
2020-03-20 5.4 5.19 5.39 5.4 10400.0 5.28
2020-03-19 5.45 5.1 5.1 5.45 4400.0 5.33
2020-03-18 5.33 4.9 5.33 4.94 11400.0 4.83
2020-03-17 5.89 5.73 5.89 5.73 5600.0 5.6
2020-03-16 5.91 5.9 5.9 5.91 4100.0 5.78
2020-03-13 6.47 6.34 6.47 6.36 1300.0 6.22
2020-03-12 6.36 6.12 6.36 6.22 9000.0 6.08
2020-03-11 6.64 6.59 6.63 6.64 8500.0 6.49
2020-03-10 6.87 6.59 6.87 6.59 2500.0 6.44
2020-03-09 6.72 6.6 6.72 6.6 1400.0 6.45
2020-03-06 7.05 7.05 7.05 7.05 600.0 6.89
2020-03-05 7.21 7.05 7.21 7.05 8200.0 6.89
2020-03-04 7.29 7.11 7.14 7.29 1100.0 7.13
2020-03-03 7.2 7.2 7.2 7.2 0.0 7.04
2020-03-02 7.2 7.16 7.16 7.2 300.0 7.04
2020-02-28 7.17 7.09 7.09 7.14 3600.0 6.98
2020-02-27 7.31 7.2 7.2 7.31 700.0 7.15
2020-02-26 7.36 7.35 7.36 7.35 1000.0 7.19
2020-02-25 7.56 7.56 7.56 7.56 100.0 7.39
2020-02-24 7.52 7.06 7.06 7.52 2700.0 7.35
2020-02-21 7.85 7.83 7.85 7.83 6000.0 7.66
2020-02-20 7.88 7.88 7.88 7.88 800.0 7.71
2020-02-19 7.97 7.92 7.92 7.94 2600.0 7.76
2020-02-18 7.89 7.88 7.89 7.89 2000.0 7.72