Stock Charts

Market Type

ABCB - ABC BANKING CORPORATION

Prices between 22/09/2020 and 22/09/2021
Trading Date Price Volume
2021-09-22 19.25 0
2021-09-21 19.25 1,000
2021-09-20 19.25 500
2021-09-17 19.25 600
2021-09-16 19.25 0
2021-09-15 19.25 5,200
2021-09-14 19.00 4,600
2021-09-13 19.00 2,200
2021-09-10 18.95 0
2021-09-09 18.95 0
2021-09-08 18.95 100
2021-09-07 18.50 0
2021-09-06 18.50 0
2021-09-03 18.50 600
2021-09-02 18.50 2,400
2021-09-01 18.00 100
2021-08-31 17.65 0
2021-08-30 17.65 0
2021-08-27 17.65 50,000
2021-08-26 17.65 211,810
2021-08-25 17.65 0
2021-08-24 17.65 9,730
2021-08-23 17.70 75,700
2021-08-20 17.70 105,100
2021-08-19 17.60 6,100
2021-08-18 17.05 112,500
2021-08-17 17.00 0
2021-08-16 17.00 700,000
2021-08-13 16.50 0
2021-08-12 16.50 0
2021-08-11 16.50 0
2021-08-10 16.50 0
2021-08-09 16.50 2,500
2021-08-06 16.50 0
2021-08-05 16.50 0
2021-08-04 16.50 0
2021-08-03 16.50 0
2021-08-02 16.50 0
2021-07-30 16.50 0
2021-07-29 16.50 800
2021-07-28 16.50 0
2021-07-27 16.50 0
2021-07-26 16.50 204,120
2021-07-23 16.10 0
2021-07-22 16.10 175
2021-07-21 16.05 0
2021-07-20 16.05 0
2021-07-19 16.05 53,200
2021-07-16 16.05 1,000
2021-07-15 16.00 0
2021-07-14 16.00 5,800
2021-07-13 16.00 19,600
2021-07-12 16.00 403,800
2021-07-09 16.00 755,500
2021-07-08 16.00 20,700
2021-07-07 16.00 300
2021-07-06 16.00 2,500
2021-07-05 16.00 3,800
2021-07-02 16.00 700
2021-07-01 16.00 2,300
2021-06-30 16.00 3,200
2021-06-29 16.00 600
2021-06-28 16.00 5,900
2021-06-25 16.00 0
2021-06-24 16.00 100,000
2021-06-23 16.00 2,400
2021-06-22 16.00 600
2021-06-21 16.00 1,000
2021-06-18 16.00 103,000
2021-06-17 16.00 0
2021-06-16 16.00 30,000
2021-06-15 16.00 2,700
2021-06-14 16.00 0
2021-06-11 16.00 0
2021-06-10 16.00 4,100
2021-06-08 16.10 0
2021-06-07 16.10 5,000
2021-06-04 16.15 0
2021-06-03 16.15 0
2021-06-02 16.15 0
2021-06-01 16.15 0
2021-05-31 16.15 0
2021-05-28 16.15 0
2021-05-27 16.15 10,000
2021-05-26 16.15 0
2021-05-25 16.15 0
2021-05-24 16.15 401,600
2021-05-21 16.15 300
2021-05-20 16.15 600
2021-05-19 16.50 0
2021-05-17 16.20 1,000
2021-05-13 16.10 300
2021-05-12 16.10 200
2021-05-11 16.10 1,000
2021-05-10 16.00 6,000
2021-05-07 16.50 0
2021-05-06 16.50 0
2021-05-05 16.50 0
2021-05-05 16.50 0
2021-05-04 16.50 74,100
2021-05-03 16.70 0
2021-04-30 16.70 0
2021-04-29 16.70 100
2021-04-27 16.85 44,200
2021-04-26 16.90 100
2021-04-23 16.25 0
2021-04-22 16.25 0
2021-04-21 16.25 0
2021-04-20 16.25 0
2021-04-19 16.25 0
2021-04-16 16.25 0
2021-04-15 16.25 0
2021-04-14 16.25 0
2021-04-12 16.25 0
2021-04-09 16.25 0
2021-04-08 16.25 0
2021-04-07 16.25 700
2021-04-06 15.70 0
2021-04-05 15.70 300
2021-04-02 16.25 0
2021-04-01 16.25 25
2021-03-31 16.25 500
2021-03-30 16.35 815
2021-03-29 15.35 0
2021-03-26 15.35 0
2021-03-25 15.35 0
2021-03-24 15.35 0
2021-03-23 15.35 800
2021-03-22 15.10 2,000
2021-03-19 15.15 1,000
2021-03-18 15.00 0
2021-03-17 15.00 1,000
2021-03-16 15.30 2,500
2021-03-15 15.40 200
2021-03-09 16.00 0
2021-03-08 16.00 0
2021-03-05 16.00 0
2021-03-04 16.00 1,000
2021-03-03 16.00 0
2021-03-02 16.00 0
2021-03-01 16.00 0
2021-02-26 16.00 0
2021-02-25 16.00 0
2021-02-24 16.00 0
2021-02-23 16.00 44,902
2021-02-22 16.20 100
2021-02-19 15.80 0
2021-02-18 15.80 325
2021-02-17 15.80 0
2021-02-16 15.80 0
2021-02-15 15.80 100
2021-02-11 15.95 0
2021-02-10 15.95 0
2021-02-09 15.95 219,984
2021-02-08 15.00 0
2021-02-05 17.00 0
2021-02-04 17.00 0
2021-02-03 17.00 0
2021-02-02 17.00 0
2021-01-29 17.00 0
2021-01-27 17.00 0
2021-01-26 17.00 0
2021-01-25 17.00 400
2021-01-22 17.00 0
2021-01-21 17.00 100
2021-01-20 16.50 0
2021-01-19 16.50 100
2021-01-18 16.80 0
2021-01-15 16.80 600
2021-01-14 16.80 0
2021-01-13 16.80 0
2021-01-12 16.80 900
2021-01-11 17.50 0
2021-01-08 17.50 0
2021-01-07 17.50 0
2021-01-06 17.50 0
2021-01-05 17.50 0
2021-01-04 17.50 0
2020-12-31 17.50 0
2020-12-30 17.50 1,700
2020-12-29 18.00 100
2020-12-28 17.50 6,000
2020-12-24 17.50 400
2020-12-23 17.40 0
2020-12-22 17.40 0
2020-12-21 17.40 300
2020-12-18 17.00 0
2020-12-17 17.00 1,000
2020-12-16 15.50 0
2020-12-15 15.50 55,700
2020-12-14 16.00 600
2020-12-11 15.50 0
2020-12-10 15.50 344,600
2020-12-09 15.55 0
2020-12-08 15.55 0
2020-12-07 15.55 0
2020-12-04 15.55 10,700
2020-12-03 15.50 2,800
2020-12-02 15.55 62,600
2020-12-01 15.55 0
2020-11-30 15.55 3,000
2020-11-27 15.35 8,000
2020-11-26 15.55 0
2020-11-25 15.55 7,000
2020-11-24 15.55 3,800
2020-11-23 15.35 0
2020-11-20 15.35 4,800
2020-11-19 16.00 5,600
2020-11-18 15.00 0
2020-11-17 15.00 78,000
2020-11-16 15.00 2,000
2020-11-13 15.00 1,000
2020-11-12 15.00 2,000
2020-11-11 15.00 0
2020-11-10 15.00 3,000
2020-11-09 14.50 0
2020-11-06 14.50 0
2020-11-05 14.50 1,500
2020-11-04 14.60 1,000
2020-11-04 14.60 1,000
2020-11-03 15.00 12,000
2020-10-30 15.00 0
2020-10-29 15.00 11,000
2020-10-28 15.00 66,600
2020-10-27 15.00 0
2020-10-26 15.00 200
2020-10-23 15.00 0
2020-10-22 15.00 0
2020-10-21 15.00 0
2020-10-20 15.00 0
2020-10-16 14.75 0
2020-10-15 14.75 152,492
2020-10-14 14.75 19,800
2020-10-13 15.00 32,800
2020-10-12 16.00 21,776
2020-10-09 16.40 0
2020-10-08 16.40 140,100
2020-10-06 17.00 0
2020-10-05 17.00 70,000
2020-10-02 17.00 0
2020-10-01 17.00 0
2020-09-30 17.00 119,000
2020-09-29 17.00 600
2020-09-28 17.50 700
2020-09-25 17.50 0
2020-09-24 17.50 0
2020-09-23 17.50 0
2020-09-22 17.50 0