ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-08-15 |
ABAN.N0000 |
750.000 |
885.000 |
750.000 |
847.500 |
298 |
| 2025-08-14 |
ABAN.N0000 |
651.000 |
750.250 |
651.000 |
750.250 |
366 |
| 2025-08-13 |
ABAN.N0000 |
600.000 |
605.000 |
600.000 |
600.250 |
27 |
| 2025-08-12 |
ABAN.N0000 |
580.000 |
610.000 |
580.000 |
596.750 |
59 |
| 2025-08-11 |
ABAN.N0000 |
570.000 |
599.000 |
570.000 |
589.500 |
91 |
| 2025-08-07 |
ABAN.N0000 |
569.000 |
585.000 |
569.000 |
579.750 |
70 |
| 2025-08-06 |
ABAN.N0000 |
558.000 |
569.750 |
517.500 |
556.000 |
69 |
| 2025-08-05 |
ABAN.N0000 |
560.250 |
560.250 |
540.000 |
544.750 |
65 |
| 2025-08-04 |
ABAN.N0000 |
570.000 |
570.000 |
560.000 |
560.500 |
69 |
| 2025-08-01 |
ABAN.N0000 |
570.250 |
580.000 |
568.500 |
577.500 |
19 |
| 2025-07-31 |
ABAN.N0000 |
579.750 |
580.000 |
565.000 |
570.250 |
48 |
| 2025-07-30 |
ABAN.N0000 |
586.000 |
586.000 |
561.250 |
579.000 |
56 |
| 2025-07-29 |
ABAN.N0000 |
556.000 |
586.000 |
550.000 |
576.500 |
94 |
| 2025-07-28 |
ABAN.N0000 |
550.000 |
574.500 |
550.000 |
556.000 |
57 |
| 2025-07-25 |
ABAN.N0000 |
541.000 |
565.000 |
540.000 |
548.500 |
62 |
| 2025-07-24 |
ABAN.N0000 |
535.250 |
595.000 |
535.250 |
554.500 |
71 |
| 2025-07-23 |
ABAN.N0000 |
529.500 |
575.000 |
510.000 |
562.500 |
171 |
| 2025-07-22 |
ABAN.N0000 |
532.000 |
540.000 |
505.000 |
522.750 |
97 |
| 2025-07-21 |
ABAN.N0000 |
500.500 |
532.000 |
498.000 |
527.500 |
156 |
| 2025-07-18 |
ABAN.N0000 |
475.000 |
521.000 |
471.000 |
496.500 |
199 |