Abundia Global Impact Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-09	1.681	1.681	1.681	1.681	16.812	10
2024-01-08	1.690	1.690	1.690	1.690	16.895	2
2024-01-04	1.819	1.819	1.800	1.800	18.000	12
2024-01-03	1.773	1.773	1.770	1.773	17.725	30
2024-01-02	1.775	1.775	1.775	1.775	17.750	50
2023-12-29	1.775	1.775	1.775	1.775	17.750	14
2023-12-28	1.813	1.813	1.801	1.801	18.012	40
2023-12-27	1.832	1.832	1.832	1.832	18.320	5
2023-12-22	1.781	1.781	1.772	1.772	17.720	30
2023-12-20	1.820	1.820	1.820	1.820	18.200	0
2023-12-18	1.728	1.795	1.700	1.700	17.000	483
2023-12-15	1.683	1.683	1.675	1.675	16.750	68
2023-12-14	1.698	1.725	1.698	1.725	17.250	123
2023-12-13	1.678	1.678	1.676	1.676	16.760	20
2023-12-11	1.742	1.742	1.742	1.742	17.420	108
2023-12-07	1.713	1.765	1.712	1.765	17.650	84
2023-12-06	1.709	1.761	1.709	1.761	17.612	104
2023-12-05	1.753	1.753	1.752	1.752	17.520	97
2023-12-04	1.752	1.753	1.752	1.753	17.532	90
2023-12-01	1.750	1.750	1.750	1.750	17.500	30
2023-11-30	1.782	1.782	1.782	1.782	17.820	183
2023-11-29	1.770	1.770	1.770	1.770	17.700	25
2023-11-27	1.730	1.730	1.730	1.730	17.300	10
2023-11-24	1.738	1.738	1.728	1.728	17.280	50
2023-11-21	1.730	1.745	1.730	1.745	17.450	326
2023-11-20	1.768	1.768	1.768	1.768	17.680	20
2023-11-15	1.835	1.835	1.833	1.833	18.330	40
2023-11-14	1.822	1.825	1.815	1.815	18.150	51
2023-11-09	1.858	1.858	1.858	1.858	18.577	10
2023-11-07	1.831	1.879	1.831	1.879	18.790	197
2023-11-01	1.910	1.912	1.910	1.912	19.120	100
2023-10-31	2.029	2.029	1.932	1.932	19.320	280
2023-10-30	2.102	2.118	1.968	1.968	19.680	315
2023-10-27	2.219	2.219	2.202	2.202	22.020	115
2023-10-26	2.035	2.095	1.998	1.998	19.980	241
2023-10-25	2.133	2.189	2.133	2.189	21.888	230
2023-10-24	2.141	2.141	2.141	2.141	21.413	5
2023-10-23	2.210	2.364	2.210	2.364	23.640	126
2023-10-20	2.400	2.400	2.400	2.400	24.000	50
2023-10-19	2.260	2.260	2.215	2.215	22.150	11
2023-10-18	2.548	2.790	2.548	2.695	26.950	2,742
2023-10-16	2.252	2.252	2.124	2.124	21.237	95
2023-10-13	2.007	2.100	1.952	2.100	21.000	436
2023-10-12	1.900	1.900	1.900	1.900	19.000	33
2023-10-11	1.928	1.928	1.928	1.928	19.280	100
2023-10-10	2.164	2.164	2.102	2.118	21.180	610
2023-10-09	2.025	2.378	2.025	2.210	22.100	2,864
2023-10-04	1.770	1.770	1.766	1.766	17.664	20
2023-10-03	1.778	1.778	1.778	1.778	17.780	25
2023-09-27	2.138	2.138	2.138	2.138	21.380	347
2023-09-25	2.010	2.024	2.010	2.024	20.237	31
2023-09-22	1.982	1.982	1.982	1.982	19.820	13
2023-09-21	2.022	2.022	2.022	2.022	20.220	100
2023-09-14	2.177	2.177	2.177	2.177	21.773	30
2023-09-13	2.205	2.205	2.205	2.205	22.050	5
2023-09-11	2.205	2.248	2.205	2.248	22.480	35
2023-09-07	2.180	2.180	2.167	2.167	21.674	67
2023-09-06	2.188	2.188	2.184	2.185	21.850	70
2023-09-05	2.438	2.438	2.212	2.245	22.450	153
2023-09-01	2.199	2.213	2.171	2.171	21.713	281

← NewerPage 10 of 15 · 863 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.