Abundia Global Impact Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	1.942	1.942	1.915	1.915	19.148	46
2023-08-30	1.813	1.813	1.813	1.813	18.129	0
2023-08-23	1.837	1.837	1.837	1.837	18.372	70
2023-08-18	1.874	1.888	1.857	1.857	18.572	108
2023-08-16	1.940	1.968	1.940	1.968	19.682	8
2023-08-15	2.161	2.161	2.132	2.132	21.324	29
2023-08-11	2.273	2.273	2.262	2.273	22.725	50
2023-08-10	2.304	2.304	2.304	2.304	23.037	2
2023-08-09	2.448	2.449	2.448	2.449	24.486	20
2023-08-07	2.333	2.333	2.333	2.333	23.325	2
2023-08-04	2.408	2.408	2.405	2.408	24.080	30
2023-08-03	2.325	2.325	2.325	2.325	23.250	40
2023-07-31	2.418	2.418	2.362	2.362	23.620	91
2023-07-28	2.256	2.258	2.256	2.258	22.580	26
2023-07-27	2.318	2.318	2.318	2.318	23.175	2
2023-07-25	2.252	2.320	2.252	2.318	23.180	519
2023-07-24	2.220	2.278	2.220	2.278	22.780	206
2023-07-18	2.219	2.219	2.219	2.219	22.185	15
2023-07-17	2.113	2.113	2.113	2.113	21.128	72
2023-07-14	2.200	2.200	2.200	2.200	22.000	152
2023-07-13	2.320	2.320	2.296	2.296	22.957	84
2023-07-12	2.200	2.200	2.152	2.165	21.650	317
2023-07-10	2.068	2.072	2.068	2.072	20.720	66
2023-07-07	2.118	2.118	2.116	2.116	21.162	50
2023-07-06	2.080	2.080	2.080	2.080	20.800	100
2023-06-30	2.121	2.121	2.121	2.121	21.214	65
2023-06-27	2.138	2.138	2.138	2.138	21.380	92
2023-06-23	2.122	2.122	2.099	2.099	20.986	41
2023-06-22	2.160	2.160	2.160	2.160	21.600	10
2023-06-20	2.210	2.210	2.171	2.171	21.709	82
2023-06-15	2.252	2.252	2.252	2.252	22.518	60
2023-06-14	2.299	2.299	2.299	2.299	22.987	100
2023-06-12	2.349	2.349	2.349	2.349	23.487	15
2023-06-09	2.398	2.398	2.398	2.398	23.984	35
2023-06-08	2.390	2.390	2.390	2.390	23.900	1
2023-06-07	2.495	2.495	2.464	2.464	24.642	50
2023-06-06	2.412	2.412	2.412	2.412	24.120	31
2023-05-24	2.305	2.334	2.305	2.334	23.340	180
2023-05-23	2.282	2.284	2.280	2.284	22.836	57
2023-05-12	2.170	2.170	2.170	2.170	21.700	78
2023-05-02	2.111	2.111	2.111	2.111	21.112	10
2023-04-25	2.279	2.279	2.279	2.279	22.790	40
2023-04-19	2.462	2.488	2.462	2.488	24.882	58
2023-04-12	2.800	2.800	2.800	2.800	28.000	10
2023-04-06	2.720	2.720	2.700	2.700	27.000	70
2023-04-05	2.724	2.730	2.700	2.700	27.000	211
2023-04-04	2.937	2.937	2.765	2.898	28.979	52
2023-04-03	3.180	3.180	2.868	2.870	28.700	2,578
2023-03-31	2.640	2.640	2.640	2.640	26.400	10
2023-03-27	2.660	2.660	2.660	2.660	26.600	3
2023-03-23	2.530	2.530	2.530	2.530	25.300	15
2023-03-21	2.569	2.569	2.569	2.569	25.688	70
2023-03-16	2.438	2.438	2.430	2.430	24.300	305
2023-03-15	2.530	2.530	2.430	2.430	24.300	210
2023-03-14	2.796	2.796	2.796	2.796	27.964	2
2023-03-13	2.700	2.809	2.700	2.809	28.090	31
2023-03-09	3.070	3.070	3.070	3.070	30.701	154
2023-03-07	3.193	3.193	3.075	3.075	30.750	43
2023-03-06	3.161	3.161	3.161	3.161	31.607	189
2023-03-03	3.200	3.200	3.200	3.200	32.000	1

← NewerPage 11 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.