Australia markets close in 4 hours 13 minutes

AirBoss of America Corp. (ABSSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
30.03-0.06 (-0.20%)
At close: 3:23PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Sept 202130.0330.0330.0330.0330.03164
17 Sept 202130.0930.0930.0930.0930.09-
16 Sept 202130.7730.7730.0930.0930.09300
15 Sept 202130.3930.4029.6130.4030.402,100
14 Sept 202130.4830.4830.1930.1930.19600
13 Sept 202132.0032.0030.9530.9530.954,500
10 Sept 202132.2932.7831.8831.9531.951,700
09 Sept 202131.9131.9131.8531.8531.85300
08 Sept 202132.3432.3431.6531.6531.652,000
07 Sept 202133.7233.7233.7233.7233.72-
03 Sept 202133.4134.1133.4133.7233.72500
02 Sept 202133.1133.6832.7033.6333.63900
01 Sept 202132.4133.1132.4132.9532.951,300
31 Aug 202131.3732.4931.3732.4932.491,200
30 Aug 202130.5030.5030.5030.5030.50100
27 Aug 202130.0030.0029.8629.8629.86600
26 Aug 202129.9930.0029.9930.0030.001,000
25 Aug 202130.3830.5930.3330.5930.591,400
24 Aug 202129.2030.3028.7730.3030.301,000
23 Aug 202129.6529.6529.6529.6529.65900
20 Aug 202129.7630.7929.7630.3230.3210,100
19 Aug 202128.3528.5127.9228.2428.241,200
18 Aug 202127.6327.6327.6327.6327.63100
17 Aug 202128.1728.2328.0028.0328.031,700
16 Aug 202129.5829.5828.8328.8328.83500
13 Aug 202130.2130.2130.2130.2130.21-
12 Aug 202131.3031.3028.8030.2130.212,000
11 Aug 202130.5432.5530.5432.5532.553,400
10 Aug 202129.8429.8429.8429.8429.84100
09 Aug 202130.0030.0029.5229.5229.52700
06 Aug 202129.5730.0029.5730.0030.00800
05 Aug 202129.2829.2829.1629.1629.16300
04 Aug 202129.6229.6229.1329.1329.13400
03 Aug 202129.3629.6229.0429.6229.622,300
02 Aug 202129.5629.5629.5629.5629.56-
30 July 202129.2229.5629.2229.5629.56700
29 July 202128.3628.3628.3628.3628.36-
28 July 202128.2628.3628.2628.3628.36800
27 July 202128.6528.6528.6528.6528.65200
26 July 202129.1029.6629.0829.6629.66700
23 July 202128.6228.6228.6228.6228.62100
22 July 202127.8128.8327.8128.8328.83300
21 July 202127.6127.8227.6127.8227.82200
20 July 202127.0927.1027.0927.1027.10800
19 July 202126.1426.6426.1426.6426.642,200
16 July 202127.2327.2826.7826.9726.971,600
15 July 202126.8526.9326.8526.9326.93400
14 July 202126.7626.7626.7626.7626.76-
13 July 202127.0527.0526.7626.7626.76900
12 July 202127.6027.6027.6027.6027.60200
09 July 202127.6027.6027.6027.6027.60-
08 July 202127.3527.6027.2527.6027.60400
07 July 202127.6827.6827.6827.6827.68-
06 July 202127.6827.6827.6827.6827.68100
02 July 202128.3128.3127.6527.6527.65800
01 July 202128.3128.3128.3128.3128.31-
30 June 202128.3128.3128.3128.3128.31100
29 June 202128.4828.4828.2928.3428.345,400
29 June 20210.081 Dividend
28 June 202129.0329.0329.0329.0328.95-
25 June 202128.7929.0328.5729.0328.952,000
24 June 202130.0330.0328.9528.9528.87500
23 June 202129.7730.1529.7630.1330.05700
22 June 202129.0629.0629.0629.0628.98200
21 June 202129.9729.9729.5029.5029.42700
18 June 202129.0829.8029.0829.8029.72600
17 June 202128.4028.8228.4028.8228.74500
16 June 202128.3628.6728.2428.2428.16500
15 June 202128.7029.7228.7029.4429.361,000
14 June 202128.8328.9428.7228.7228.645,400
11 June 202128.0028.9628.0028.9628.885,400
10 June 202128.0628.0628.0628.0627.98100
09 June 202126.7028.2226.7028.0627.98900
08 June 202125.7726.9825.7726.9826.90700
07 June 202126.2726.6726.2726.6726.60900
04 June 202126.1126.4826.1126.4026.331,200
03 June 202126.4926.4926.0826.0826.01600
02 June 202126.7126.7126.6326.6326.563,300
01 June 202127.0127.1727.0127.1727.09700
28 May 202127.0227.0227.0227.0226.94100
27 May 202127.2727.2727.2727.2727.1912,600
26 May 202128.2928.2927.3927.3927.312,400
25 May 202127.5927.7927.3727.3727.29900
24 May 202126.0026.0026.0026.0025.93300
21 May 202128.8528.8728.6228.8728.79700
20 May 202127.2928.1827.2928.1828.102,000
19 May 202128.2128.2427.0127.2427.16800
18 May 202128.9028.9028.1928.1928.112,900
17 May 202130.9430.9429.2529.2529.172,300
14 May 202130.4131.4229.9430.3630.281,400
13 May 202133.1733.1729.9829.9829.90600
12 May 202132.4232.6130.8831.9831.892,500
11 May 202132.9533.5632.9533.0332.94800
10 May 202133.7033.8033.5933.5933.50900
07 May 202134.3334.3334.3234.3234.221,400
06 May 202134.3634.8133.6434.8134.711,900
05 May 202134.5334.5334.2234.2234.12300
04 May 202133.5033.5033.5033.5033.41500
03 May 202133.3033.3033.3033.3033.21200
30 Apr 202133.7633.7633.5033.5033.41200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...