Absolute Software Corporation - Price History

Monthly price history for ABST (Absolute Software Corporation)

DateAdjusted priceReal price
September 2022 10.69 USD 10.69 USD
August 2022 10.80 USD 10.80 USD
July 2022 9.25 USD 9.25 USD
June 2022 8.65 USD 8.65 USD
May 2022 9.30 USD 9.30 USD
April 2022 7.63 USD 7.70 USD
March 2022 8.41 USD 8.48 USD
February 2022 8.98 USD 9.06 USD
January 2022 7.93 USD 8.05 USD
December 2021 9.27 USD 9.41 USD
November 2021 8.71 USD 8.85 USD
October 2021 11.00 USD 11.24 USD
September 2021 10.75 USD 10.99 USD
August 2021 11.97 USD 12.24 USD
July 2021 13.34 USD 13.70 USD
June 2021 14.10 USD 14.48 USD
May 2021 13.54 USD 13.90 USD
April 2021 14.50 USD 14.96 USD
March 2021 13.45 USD 13.87 USD
February 2021 14.73 USD 15.19 USD
January 2021 12.19 USD 12.63 USD
December 2020 11.50 USD 11.91 USD
November 2020 9.94 USD 10.30 USD
October 2020 10.83 USD 11.28 USD
September 2020 11.69 USD 12.18 USD
August 2020 11.79 USD 12.28 USD
July 2020 11.30 USD 11.83 USD
June 2020 9.60 USD 10.05 USD
May 2020 9.15 USD 9.58 USD
April 2020 7.28 USD 7.68 USD
March 2020 5.87 USD 6.19 USD
February 2020 6.77 USD 7.14 USD
January 2020 6.87 USD 7.31 USD
December 2019 6.24 USD 6.64 USD
November 2019 5.95 USD 6.33 USD
October 2019 5.49 USD 5.90 USD
September 2019 5.29 USD 5.68 USD
August 2019 5.56 USD 5.97 USD
July 2019 5.25 USD 5.70 USD
June 2019 5.53 USD 6.01 USD
May 2019 5.78 USD 6.28 USD
April 2019 6.10 USD 6.68 USD
March 2019 6.17 USD 6.76 USD
February 2019 6.31 USD 6.92 USD
January 2019 5.62 USD 6.22 USD
December 2018 5.13 USD 5.68 USD
November 2018 5.58 USD 6.17 USD
October 2018 5.21 USD 5.83 USD
September 2018 5.18 USD 5.79 USD
August 2018 5.43 USD 6.07 USD
July 2018 5.00 USD 5.65 USD
June 2018 4.63 USD 5.24 USD
May 2018 4.65 USD 5.26 USD
April 2018 4.76 USD 5.44 USD
March 2018 4.52 USD 5.17 USD
February 2018 4.39 USD 5.02 USD
January 2018 5.02 USD 5.80 USD
December 2017 4.71 USD 5.45 USD
November 2017 4.68 USD 5.41 USD
October 2017 5.58 USD 6.51 USD
September 2017 5.22 USD 6.09 USD
August 2017 4.99 USD 5.82 USD
July 2017 5.45 USD 6.43 USD
June 2017 5.02 USD 5.92 USD
May 2017 4.97 USD 5.86 USD
April 2017 4.75 USD 5.66 USD
March 2017 4.74 USD 5.65 USD
February 2017 4.51 USD 5.37 USD
January 2017 4.49 USD 5.41 USD
December 2016 3.92 USD 4.72 USD
November 2016 3.85 USD 4.64 USD
October 2016 3.87 USD 4.72 USD
September 2016 4.49 USD 5.48 USD
August 2016 4.46 USD 5.44 USD
July 2016 4.97 USD 6.06 USD
June 2016 4.37 USD 5.33 USD
May 2016 4.28 USD 5.22 USD
April 2016 4.40 USD 5.43 USD
March 2016 3.98 USD 4.91 USD
February 2016 4.11 USD 5.07 USD
January 2016 3.81 USD 4.77 USD
December 2015 4.41 USD 5.51 USD
November 2015 5.00 USD 6.26 USD
October 2015 5.09 USD 6.43 USD
September 2015 4.68 USD 5.91 USD
August 2015 4.96 USD 6.26 USD
July 2015 4.58 USD 5.84 USD
June 2015 5.64 USD 7.19 USD
May 2015 5.79 USD 7.38 USD
April 2015 6.38 USD 8.18 USD
March 2015 6.18 USD 7.93 USD
February 2015 6.41 USD 8.22 USD
January 2015 5.34 USD 6.91 USD
December 2014 5.42 USD 7.02 USD
November 2014 5.16 USD 6.68 USD
October 2014 4.79 USD 6.26 USD
September 2014 4.74 USD 6.19 USD
August 2014 4.99 USD 6.52 USD
July 2014 4.70 USD 6.20 USD
June 2014 4.90 USD 6.46 USD
May 2014 4.56 USD 6.01 USD
April 2014 4.74 USD 6.30 USD
March 2014 4.77 USD 6.35 USD
February 2014 4.71 USD 6.26 USD
January 2014 4.74 USD 6.36 USD
December 2013 4.84 USD 6.50 USD
November 2013 4.90 USD 6.58 USD
October 2013 5.31 USD 7.13 USD
September 2013 5.22 USD 7.00 USD
August 2013 4.88 USD 6.55 USD
July 2013 5.11 USD 6.86 USD
June 2013 4.84 USD 6.50 USD
May 2013 5.14 USD 6.90 USD
April 2013 4.84 USD 6.50 USD
March 2013 3.95 USD 5.30 USD
February 2013 3.86 USD 5.18 USD
January 2013 4.13 USD 5.54 USD
December 2012 3.78 USD 5.07 USD
November 2012 3.68 USD 4.94 USD
October 2012 2.98 USD 4.00 USD
September 2012 3.47 USD 4.65 USD
August 2012 3.23 USD 4.33 USD
July 2012 3.65 USD 4.90 USD
June 2012 3.68 USD 4.94 USD
May 2012 4.14 USD 5.56 USD
April 2012 5.05 USD 6.78 USD
March 2012 4.78 USD 6.41 USD
February 2012 4.03 USD 5.41 USD
January 2012 3.44 USD 4.61 USD
December 2011 3.55 USD 4.76 USD
November 2011 3.26 USD 4.38 USD
October 2011 3.72 USD 4.99 USD
September 2011 2.95 USD 3.96 USD
August 2011 2.99 USD 4.01 USD
July 2011 3.19 USD 4.28 USD
June 2011 3.12 USD 4.19 USD
May 2011 3.37 USD 4.52 USD
April 2011 2.68 USD 3.59 USD
March 2011 2.57 USD 3.45 USD
February 2011 2.83 USD 3.80 USD
January 2011 2.71 USD 3.64 USD
December 2010 2.73 USD 3.66 USD
November 2010 2.79 USD 3.74 USD
October 2010 2.87 USD 3.85 USD
September 2010 2.85 USD 3.82 USD
August 2010 2.94 USD 3.94 USD
July 2010 3.18 USD 4.27 USD
June 2010 2.88 USD 3.86 USD
May 2010 2.99 USD 4.01 USD
April 2010 3.07 USD 4.12 USD
March 2010 4.21 USD 5.65 USD
February 2010 4.26 USD 5.72 USD
January 2010 4.20 USD 5.64 USD
December 2009 3.76 USD 5.05 USD
November 2009 3.68 USD 4.94 USD
October 2009 3.65 USD 4.90 USD
September 2009 3.91 USD 5.25 USD
August 2009 3.82 USD 5.12 USD
July 2009 4.00 USD 5.37 USD
June 2009 3.63 USD 4.87 USD
May 2009 3.41 USD 4.58 USD
April 2009 3.25 USD 4.36 USD
March 2009 2.12 USD 2.85 USD
February 2009 2.30 USD 3.08 USD

ABST

Price: 10.69USD

52 week range price:
6.79
12.41

Dividend Yield: 2.41%

5-year range yield:
1.56%
4.52%

Forward Dividend Yield: 2.25%

Payout Ratio: -488.00%

Payout Ratio Range:
-640.00%
114.14%

Dividend Per Share: 0.25 USD

Earnings Per Share: -0.05 USD

P/E Ratio: 45.01

Exchange: NMS

Sector: Technology

Industry: Software—Application

Volume: 51155

Ebitda: -

Market Capitalization: 532.6 million

Average Dividend Frequency: 4

Years Paying Dividends: 10

DGR3: 1.05%

DGR5: -0.12%

Links: