Abits Group Inc - Ordinary Shares (ABTS)

1.2300
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 17th, 5:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Abits Group Inc - Ordinary Shares (ABTS)

DateOpenHighLowCloseVolumeAdjusted Close
7/16/20261.181.231.151.2313,9601.23
7/15/20261.191.241.181.2221,6351.22
7/14/20261.201.211.141.199,1921.19
7/13/20261.201.211.171.1715,5141.17
7/10/20261.181.231.171.2317,6481.23
7/09/20261.191.211.171.1817,1621.18
7/08/20261.151.221.151.1714,6941.17
7/07/20261.211.221.141.1538,3811.15
7/06/20261.121.461.121.22159,2651.22
7/02/20261.161.201.151.1719,2931.17
7/01/20261.151.221.111.1942,7521.19
6/30/20261.191.191.131.1628,6311.16
6/29/20261.191.211.121.1632,7981.16
6/26/20261.201.221.161.1827,0261.18
6/25/20261.251.271.151.1650,9111.16
6/24/20261.171.261.171.2174,8331.21
6/23/20261.241.251.141.2188,4141.21
6/22/20261.131.311.101.25529,8811.25
6/18/20261.121.121.051.1081,8921.10
6/17/20261.141.241.081.1287,4961.12
6/16/20261.321.371.121.14136,5491.14
6/15/20261.361.381.291.3362,4831.33
6/12/20261.321.391.301.3659,3271.36
6/11/20261.251.351.101.32203,9081.32
6/10/20261.351.431.241.29151,2161.29
6/09/20261.161.341.141.321,080,0081.32
6/08/20261.992.021.101.211,836,7121.21
6/05/20262.482.481.951.99385,0621.99
6/04/20261.922.841.922.181,774,6702.18
6/03/20262.422.691.942.061,755,3512.06
6/02/20263.203.252.122.5815,224,2982.58
6/01/20261.582.141.422.14102,049,8662.14
5/29/20260.811.020.800.99110,0050.99
5/28/20260.850.850.800.8130,7840.81
5/27/20260.850.880.800.8216,7810.82
5/26/20260.820.880.760.88115,7870.88
5/22/20260.860.910.850.8632,2900.86
5/21/20260.890.890.850.8518,0730.85
5/20/20260.940.940.860.8620,3840.86
5/19/20260.930.960.880.9337,1750.93
5/18/20260.900.910.830.9142,2330.91
5/15/20260.940.940.900.9437,9970.94
5/14/20260.950.950.900.9541,8400.95
5/13/20260.910.970.870.9731,8970.97
5/12/20260.901.010.850.9797,7040.97
5/11/20261.061.110.820.92212,0280.92
5/08/20261.141.141.021.09176,2031.09
5/07/20261.131.181.121.15140,7841.15
5/06/20261.191.231.151.18219,1411.18
5/05/20261.181.211.121.20193,1961.20
5/04/20261.181.321.031.16425,8581.16
5/01/20261.181.361.141.271,162,2871.27
4/30/20261.471.521.211.3220,954,5931.32
4/29/20261.231.231.081.114,887,5481.11
4/28/20261.201.271.161.2113,4541.21
4/27/20261.121.271.121.2114,5991.21
4/24/20261.161.201.001.1344,8841.13
4/23/20261.221.231.031.1164,1931.11
4/22/20261.391.451.271.2875,7961.28
4/21/20261.501.541.351.4147,9101.41
4/20/20261.571.581.351.46100,0761.46
4/17/20261.281.741.241.53391,6151.53