Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Abits Group Inc (ABTS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.39 1.61 1.34 1.49 639
2nd Apr 2026 (Thu) 1.39 1.61 1.34 1.49 639
1st Apr 2026 (Wed) 1.55 1.55 1.39 1.41 1,579
31st Mar 2026 (Tue) 1.81 1.81 1.52 1.54 1,629
30th Mar 2026 (Mon) 1.89 1.90 1.61 1.65 3,370
27th Mar 2026 (Fri) 1.92 2.19 1.92 1.91 2,906
26th Mar 2026 (Thu) 2.32 2.33 2.00 1.99 3,069
25th Mar 2026 (Wed) 2.26 2.32 2.20 2.20 1,462
24th Mar 2026 (Tue) 2.50 2.50 2.50 2.68 1,178
23rd Mar 2026 (Mon) 2.40 2.53 2.40 2.53 233
20th Mar 2026 (Fri) 2.40 2.555 2.40 2.555 18
19th Mar 2026 (Thu) 2.40 2.40 2.40 2.58 110
18th Mar 2026 (Wed) 2.55 2.55 2.55 2.605 100
17th Mar 2026 (Tue) 2.70 2.74 2.70 2.71 422
16th Mar 2026 (Mon) 2.66 2.66 2.66 2.70 860
13th Mar 2026 (Fri) 2.75 2.75 2.75 2.76 275
12th Mar 2026 (Thu) 2.86 2.945 2.83 2.87 924
11th Mar 2026 (Wed) 2.72 2.89 2.72 2.89 0
10th Mar 2026 (Tue) 2.72 2.925 2.72 2.91 1,418
9th Mar 2026 (Mon) 2.80 2.80 2.685 2.82 960
6th Mar 2026 (Fri) 2.69 2.79 2.69 2.81 355
5th Mar 2026 (Thu) 2.59 2.89 2.59 2.89 5,125
4th Mar 2026 (Wed) 2.37 2.57 2.37 2.62 1,405
3rd Mar 2026 (Tue) 2.50 2.50 2.41 2.50 1,249
2nd Mar 2026 (Mon) 2.28 2.58 2.28 2.57 3,404
27th Feb 2026 (Fri) 2.42 2.75 2.42 2.55 24,477
26th Feb 2026 (Thu) 2.465 2.49 2.40 2.55 2,789
25th Feb 2026 (Wed) 2.80 2.80 2.65 2.65 0
24th Feb 2026 (Tue) 2.80 2.81 2.80 2.81 0
23rd Feb 2026 (Mon) 2.80 3.06 2.60 2.95 84,329
20th Feb 2026 (Fri) 4.47 5.50 3.16 3.73 3,149,633
19th Feb 2026 (Thu) 2.10 2.10 2.10 2.0001 658
18th Feb 2026 (Wed) 2.22 2.22 2.22 2.22 203
17th Feb 2026 (Tue) 2.71 2.71 2.71 2.50 275
16th Feb 2026 (Mon) 2.81 2.81 2.79 2.79 14
13th Feb 2026 (Fri) 2.81 2.81 2.79 2.79 14
12th Feb 2026 (Thu) 2.81 2.87 2.81 2.87 56
11th Feb 2026 (Wed) 2.81 3.19 2.81 3.19 0
10th Feb 2026 (Tue) 2.81 3.30 2.81 3.30 145
9th Feb 2026 (Mon) 2.81 3.05 2.81 3.25 1,300
6th Feb 2026 (Fri) 3.15 3.15 3.11 3.11 277
5th Feb 2026 (Thu) 3.80 3.80 3.055 3.055 10
FTSE 100 Latest
Value10,436.29
Change71.50