Stock Charts

Market Type

ABCB - ABC BANKING CORPORATION

Prices between 24/05/2023 and 24/05/2024
Trading Date Price Volume
2024-05-24 19.50 0
2024-05-23 19.50 0
2024-05-22 19.50 0
2024-05-21 19.50 0
2024-05-20 19.50 0
2024-05-17 19.50 50,000
2024-05-16 19.50 0
2024-05-15 19.50 0
2024-05-14 19.50 21,250
2024-05-13 19.65 0
2024-05-10 19.65 0
2024-05-09 19.65 1,000
2024-05-08 19.65 200
2024-05-07 19.70 0
2024-05-06 19.70 4,500
2024-05-03 19.80 0
2024-05-02 19.80 32,000
2024-04-30 20.00 2,500
2024-04-29 20.00 0
2024-04-26 20.00 0
2024-04-25 20.00 25,100
2024-04-24 20.25 0
2024-04-23 20.25 1,300
2024-04-18 20.25 0
2024-04-17 20.25 8,700
2024-04-16 20.40 0
2024-04-15 20.40 110,000
2024-04-12 20.40 0
2024-04-10 20.40 5,000
2024-04-08 20.40 0
2024-04-05 20.40 0
2024-04-04 20.40 3,000
2024-04-03 20.50 9,000
2024-04-02 20.50 30,054
2024-03-28 20.80 0
2024-03-27 20.80 15,000
2024-03-26 20.85 1,900
2024-03-25 20.85 0
2024-03-22 20.85 1,000
2024-03-21 20.85 12,000
2024-03-20 20.90 1,100
2024-03-19 20.90 0
2024-03-18 20.90 90,000
2024-03-15 20.95 0
2024-03-14 20.95 80
2024-03-13 20.95 60,000
2024-03-11 20.95 100
2024-03-07 20.95 85,000
2024-03-06 20.95 0
2024-03-05 20.95 1,330
2024-03-04 20.95 0
2024-03-01 20.95 0
2024-02-29 20.95 0
2024-02-28 20.95 200
2024-02-27 20.95 300
2024-02-26 20.20 200
2024-02-23 20.20 0
2024-02-21 20.20 91,598
2024-02-20 20.10 0
2024-02-19 20.10 6,400
2024-02-16 20.10 0
2024-02-15 20.10 0
2024-02-14 20.10 0
2024-02-13 20.10 0
2024-02-12 20.10 0
2024-02-09 20.10 0
2024-02-08 20.10 55,300
2024-02-07 20.85 700
2024-02-06 21.75 0
2024-02-05 21.75 0
2024-02-02 21.75 104,000
2024-01-31 21.75 6,666
2024-01-30 21.75 100
2024-01-29 21.75 500
2024-01-26 21.00 0
2024-01-24 21.00 0
2024-01-22 21.00 57,600
2024-01-19 21.00 150,000
2024-01-18 21.00 10,000
2024-01-17 21.20 100,000
2024-01-15 21.50 1,000
2024-01-12 20.50 0
2024-01-10 20.00 100
2024-01-09 19.90 400
2024-01-08 19.80 0
2024-01-05 19.80 500
2024-01-04 19.00 0
2024-01-03 19.00 20,000
2023-12-29 19.00 0
2023-12-28 19.00 540,000
2023-12-27 19.00 60,000
2023-12-26 19.00 89,600
2023-12-22 19.00 0
2023-12-21 19.00 150,000
2023-12-20 18.75 146,900
2023-12-19 19.00 0
2023-12-18 19.00 29,500
2023-12-15 18.80 0
2023-12-14 18.80 0
2023-12-13 18.80 56,400
2023-12-12 19.00 0
2023-12-11 19.00 3,610
2023-12-08 19.00 1,900
2023-12-07 19.00 100
2023-12-06 19.00 0
2023-12-05 19.00 100,000
2023-12-04 18.80 0
2023-12-01 18.80 1,700
2023-11-30 18.85 0
2023-11-29 18.85 0
2023-11-28 18.85 0
2023-11-27 18.85 0
2023-11-24 18.85 5,300
2023-11-23 18.50 1,400
2023-11-22 19.00 300
2023-11-21 20.00 86,200
2023-11-20 19.50 32,000
2023-11-17 19.50 0
2023-11-15 19.50 0
2023-11-14 19.50 0
2023-11-13 19.50 0
2023-11-10 19.50 200
2023-11-09 20.00 0
2023-11-08 20.00 0
2023-11-07 20.00 24,100
2023-11-06 21.40 0
2023-11-03 21.40 0
2023-10-31 21.40 0
2023-10-30 21.40 0
2023-10-27 21.40 0
2023-10-26 21.40 0
2023-10-25 21.40 0
2023-10-24 21.40 0
2023-10-23 21.40 0
2023-10-20 21.40 0
2023-10-19 21.40 0
2023-10-18 21.40 0
2023-10-16 21.40 2,419
2023-10-13 21.50 0
2023-10-12 21.50 0
2023-10-11 21.50 0
2023-10-09 21.50 0
2023-10-06 21.50 0
2023-10-05 21.50 25,000
2023-10-04 21.50 0
2023-10-03 21.50 200
2023-10-02 21.50 2,700
2023-09-29 21.50 0
2023-09-28 21.50 300
2023-09-27 21.50 0
2023-09-26 21.50 400
2023-09-25 21.45 11,737
2023-09-22 21.45 0
2023-09-21 21.45 5,042
2023-09-19 21.45 0
2023-09-18 21.45 0
2023-09-15 21.45 0
2023-09-14 21.45 3
2023-09-13 21.45 0
2023-09-11 21.45 0
2023-09-08 21.45 0
2023-09-06 21.45 0
2023-09-05 21.45 0
2023-09-04 21.45 0
2023-09-01 21.45 20
2023-08-31 21.45 0
2023-08-30 21.45 0
2023-08-29 21.45 20,000
2023-08-28 21.50 500
2023-08-25 21.25 0
2023-08-24 21.25 0
2023-08-23 21.25 542
2023-08-22 21.50 100
2023-08-21 21.50 1,025
2023-08-18 21.60 5,200
2023-08-17 21.60 0
2023-08-16 21.60 5,000
2023-08-15 21.60 100
2023-08-14 21.55 8,748
2023-08-11 21.50 0
2023-08-10 21.50 0
2023-08-09 21.50 5,000
2023-08-08 21.10 0
2023-08-07 21.10 0
2023-08-04 21.10 0
2023-08-03 21.10 500
2023-08-02 21.10 0
2023-08-01 21.10 5,000
2023-07-31 21.10 0
2023-07-28 21.10 0
2023-07-27 21.10 25,139
2023-07-26 21.00 0
2023-07-25 21.00 0
2023-07-24 21.00 0
2023-07-20 21.00 0
2023-07-19 21.00 0
2023-07-18 21.00 0
2023-07-17 21.00 0
2023-07-14 21.00 3,000
2023-07-13 20.00 0
2023-07-12 20.00 50
2023-07-11 20.00 0
2023-07-10 20.00 0
2023-07-07 20.00 0
2023-07-06 20.00 500
2023-07-05 20.00 0
2023-07-04 20.00 0
2023-07-03 20.00 0
2023-06-30 20.00 300
2023-06-29 20.00 416,667
2023-06-28 20.00 13,800
2023-06-27 20.00 6,189
2023-06-26 19.75 0
2023-06-23 19.75 0
2023-06-22 19.75 2
2023-06-21 19.75 0
2023-06-20 19.75 13,800
2023-06-19 19.80 0
2023-06-16 19.80 0
2023-06-15 19.80 5,000
2023-06-14 19.60 0
2023-06-13 19.60 0
2023-06-12 19.60 500
2023-06-09 19.60 0
2023-06-08 19.60 0
2023-06-07 19.60 0
2023-06-06 19.60 12,500
2023-06-05 19.60 3,466
2023-06-02 19.60 1,000
2023-06-01 19.60 5,900
2023-05-31 19.50 0
2023-05-30 19.50 1
2023-05-29 19.50 2,300
2023-05-26 19.55 700
2023-05-25 19.80 16,000
2023-05-24 19.80 433