BRU, ABO End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

BRU, ABO: ABO Group

22 Aug 2025

LAST: 6.300	CHANGE: 0.05	OPEN: 6.250	HIGH: 6.300	ASK: 3.000	VOLUME: 1.2K
LAST: 6.300	CHG(%): 0.80	PREV: 6.250	LOW: 6.250	BID: 2.720

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	6.250	6.300	6.250	6.300	1.2K
21 Aug 25	6.300	6.300	6.250	6.250	4
20 Aug 25	6.200	6.300	6.200	6.300	161
19 Aug 25	6.300	6.300	6.300	6.300	115
18 Aug 25	6.300	6.300	6.200	6.200	556
15 Aug 25	6.200	6.200	6.200	6.200	2.4K
14 Aug 25	6.200	6.200	6.200	6.200	276
13 Aug 25	6.200	6.200	6.200	6.200	66
12 Aug 25	6.200	6.300	6.200	6.200	206
11 Aug 25	6.150	6.300	6.150	6.300	101

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	6.27
MA10:	6.25
MA20:	6.26
MA50:	6.19
MA100:	5.79
MA200:	5.28
STO9:	100.00
STO14:	100.00
RSI14:	53.33
MTM14:	0.15
ROC14:	0.02
ATR:	0.08
Week High:	6.30
Week Low:	6.20
Month High:	6.40
Month Low:	6.15
Year High:	6.40
Year Low:	4.26
Volatility:	22.20

RECENT SPLITS

Date	Ratio
15 Sep 2014	1-250

RECENT DIVIDENDS

Date	Amount
21 Mar 2025	$0.09
21 Mar 2024	$0.09