Absolute Software Corporation - Price History
Monthly price history for ABST (Absolute Software Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2023 | 11.29 USD | 11.29 USD |
| May 2023 | 11.21 USD | 11.21 USD |
| April 2023 | 7.78 USD | 7.78 USD |
| March 2023 | 7.83 USD | 7.83 USD |
| February 2023 | 8.60 USD | 8.60 USD |
| January 2023 | 11.55 USD | 11.61 USD |
| December 2022 | 10.39 USD | 10.44 USD |
| November 2022 | 9.64 USD | 9.69 USD |
| October 2022 | 11.87 USD | 12.01 USD |
| September 2022 | 11.48 USD | 11.61 USD |
| August 2022 | 10.68 USD | 10.80 USD |
| July 2022 | 9.09 USD | 9.25 USD |
| June 2022 | 8.50 USD | 8.65 USD |
| May 2022 | 9.14 USD | 9.30 USD |
| April 2022 | 7.50 USD | 7.70 USD |
| March 2022 | 8.26 USD | 8.48 USD |
| February 2022 | 8.82 USD | 9.06 USD |
| January 2022 | 7.79 USD | 8.05 USD |
| December 2021 | 9.10 USD | 9.41 USD |
| November 2021 | 8.56 USD | 8.85 USD |
| October 2021 | 10.80 USD | 11.24 USD |
| September 2021 | 10.56 USD | 10.99 USD |
| August 2021 | 11.77 USD | 12.24 USD |
| July 2021 | 13.11 USD | 13.70 USD |
| June 2021 | 13.85 USD | 14.48 USD |
| May 2021 | 13.30 USD | 13.90 USD |
| April 2021 | 14.25 USD | 14.96 USD |
| March 2021 | 13.21 USD | 13.87 USD |
| February 2021 | 14.47 USD | 15.19 USD |
| January 2021 | 11.98 USD | 12.63 USD |
| December 2020 | 11.30 USD | 11.91 USD |
| November 2020 | 9.77 USD | 10.30 USD |
| October 2020 | 10.64 USD | 11.28 USD |
| September 2020 | 11.49 USD | 12.18 USD |
| August 2020 | 11.58 USD | 12.28 USD |
| July 2020 | 11.10 USD | 11.83 USD |
| June 2020 | 9.43 USD | 10.05 USD |
| May 2020 | 8.99 USD | 9.58 USD |
| April 2020 | 7.15 USD | 7.68 USD |
| March 2020 | 5.77 USD | 6.19 USD |
| February 2020 | 6.65 USD | 7.14 USD |
| January 2020 | 6.76 USD | 7.31 USD |
| December 2019 | 6.14 USD | 6.64 USD |
| November 2019 | 5.85 USD | 6.33 USD |
| October 2019 | 5.40 USD | 5.90 USD |
| September 2019 | 5.19 USD | 5.68 USD |
| August 2019 | 5.46 USD | 5.97 USD |
| July 2019 | 5.16 USD | 5.70 USD |
| June 2019 | 5.44 USD | 6.01 USD |
| May 2019 | 5.68 USD | 6.28 USD |
| April 2019 | 5.99 USD | 6.68 USD |
| March 2019 | 6.06 USD | 6.76 USD |
| February 2019 | 6.20 USD | 6.92 USD |
| January 2019 | 5.52 USD | 6.22 USD |
| December 2018 | 5.04 USD | 5.68 USD |
| November 2018 | 5.48 USD | 6.17 USD |
| October 2018 | 5.12 USD | 5.83 USD |
| September 2018 | 5.09 USD | 5.79 USD |
| August 2018 | 5.33 USD | 6.07 USD |
| July 2018 | 4.91 USD | 5.65 USD |
| June 2018 | 4.55 USD | 5.24 USD |
| May 2018 | 4.57 USD | 5.26 USD |
| April 2018 | 4.68 USD | 5.44 USD |
| March 2018 | 4.44 USD | 5.17 USD |
| February 2018 | 4.32 USD | 5.02 USD |
| January 2018 | 4.93 USD | 5.80 USD |
| December 2017 | 4.63 USD | 5.45 USD |
| November 2017 | 4.60 USD | 5.41 USD |
| October 2017 | 5.48 USD | 6.51 USD |
| September 2017 | 5.13 USD | 6.09 USD |
| August 2017 | 4.90 USD | 5.82 USD |
| July 2017 | 5.36 USD | 6.43 USD |
| June 2017 | 4.93 USD | 5.92 USD |
| May 2017 | 4.88 USD | 5.86 USD |
| April 2017 | 4.67 USD | 5.66 USD |
| March 2017 | 4.66 USD | 5.65 USD |
| February 2017 | 4.43 USD | 5.37 USD |
| January 2017 | 4.41 USD | 5.41 USD |
| December 2016 | 3.85 USD | 4.72 USD |
| November 2016 | 3.79 USD | 4.64 USD |
| October 2016 | 3.80 USD | 4.72 USD |
| September 2016 | 4.41 USD | 5.48 USD |
| August 2016 | 4.38 USD | 5.44 USD |
| July 2016 | 4.88 USD | 6.06 USD |
| June 2016 | 4.29 USD | 5.33 USD |
| May 2016 | 4.21 USD | 5.22 USD |
| April 2016 | 4.32 USD | 5.43 USD |
| March 2016 | 3.91 USD | 4.91 USD |
| February 2016 | 4.04 USD | 5.07 USD |
| January 2016 | 3.75 USD | 4.77 USD |
| December 2015 | 4.33 USD | 5.51 USD |
| November 2015 | 4.92 USD | 6.26 USD |
| October 2015 | 5.01 USD | 6.43 USD |
| September 2015 | 4.60 USD | 5.91 USD |
| August 2015 | 4.87 USD | 6.26 USD |
| July 2015 | 4.50 USD | 5.84 USD |
| June 2015 | 5.55 USD | 7.19 USD |
| May 2015 | 5.69 USD | 7.38 USD |
| April 2015 | 6.27 USD | 8.18 USD |
| March 2015 | 6.07 USD | 7.93 USD |
| February 2015 | 6.30 USD | 8.22 USD |
| January 2015 | 5.25 USD | 6.91 USD |
| December 2014 | 5.33 USD | 7.02 USD |
| November 2014 | 5.07 USD | 6.68 USD |
| October 2014 | 4.71 USD | 6.26 USD |
| September 2014 | 4.65 USD | 6.19 USD |
| August 2014 | 4.90 USD | 6.52 USD |
| July 2014 | 4.62 USD | 6.20 USD |
| June 2014 | 4.82 USD | 6.46 USD |
| May 2014 | 4.48 USD | 6.01 USD |
| April 2014 | 4.65 USD | 6.30 USD |
| March 2014 | 4.69 USD | 6.35 USD |
| February 2014 | 4.62 USD | 6.26 USD |
| January 2014 | 4.66 USD | 6.36 USD |
| December 2013 | 4.76 USD | 6.50 USD |
| November 2013 | 4.82 USD | 6.58 USD |
| October 2013 | 5.22 USD | 7.13 USD |
| September 2013 | 5.13 USD | 7.00 USD |
| August 2013 | 4.80 USD | 6.55 USD |
| July 2013 | 5.02 USD | 6.86 USD |
| June 2013 | 4.76 USD | 6.50 USD |
| May 2013 | 5.05 USD | 6.90 USD |
| April 2013 | 4.76 USD | 6.50 USD |
| March 2013 | 3.88 USD | 5.30 USD |
| February 2013 | 3.79 USD | 5.18 USD |
| January 2013 | 4.06 USD | 5.54 USD |
| December 2012 | 3.71 USD | 5.07 USD |
| November 2012 | 3.62 USD | 4.94 USD |
| October 2012 | 2.93 USD | 4.00 USD |
| September 2012 | 3.41 USD | 4.65 USD |
| August 2012 | 3.17 USD | 4.33 USD |
| July 2012 | 3.59 USD | 4.90 USD |
| June 2012 | 3.62 USD | 4.94 USD |
| May 2012 | 4.07 USD | 5.56 USD |
| April 2012 | 4.97 USD | 6.78 USD |
| March 2012 | 4.69 USD | 6.41 USD |
| February 2012 | 3.96 USD | 5.41 USD |
| January 2012 | 3.38 USD | 4.61 USD |
| December 2011 | 3.49 USD | 4.76 USD |
| November 2011 | 3.21 USD | 4.38 USD |
| October 2011 | 3.65 USD | 4.99 USD |
| September 2011 | 2.90 USD | 3.96 USD |
| August 2011 | 2.94 USD | 4.01 USD |
| July 2011 | 3.13 USD | 4.28 USD |
| June 2011 | 3.07 USD | 4.19 USD |
| May 2011 | 3.31 USD | 4.52 USD |
| April 2011 | 2.63 USD | 3.59 USD |
| March 2011 | 2.53 USD | 3.45 USD |
| February 2011 | 2.78 USD | 3.80 USD |
| January 2011 | 2.67 USD | 3.64 USD |
| December 2010 | 2.68 USD | 3.66 USD |
| November 2010 | 2.74 USD | 3.74 USD |
| October 2010 | 2.82 USD | 3.85 USD |
| September 2010 | 2.80 USD | 3.82 USD |
| August 2010 | 2.89 USD | 3.94 USD |
| July 2010 | 3.13 USD | 4.27 USD |
| June 2010 | 2.83 USD | 3.86 USD |
| May 2010 | 2.94 USD | 4.01 USD |
| April 2010 | 3.02 USD | 4.12 USD |
| March 2010 | 4.14 USD | 5.65 USD |
| February 2010 | 4.19 USD | 5.72 USD |
| January 2010 | 4.13 USD | 5.64 USD |
| December 2009 | 3.70 USD | 5.05 USD |
| November 2009 | 3.62 USD | 4.94 USD |
| October 2009 | 3.59 USD | 4.90 USD |
| September 2009 | 3.85 USD | 5.25 USD |
| August 2009 | 3.75 USD | 5.12 USD |
| July 2009 | 3.93 USD | 5.37 USD |
| June 2009 | 3.57 USD | 4.87 USD |
| May 2009 | 3.35 USD | 4.58 USD |
| April 2009 | 3.19 USD | 4.36 USD |
| March 2009 | 2.09 USD | 2.85 USD |
| February 2009 | 2.26 USD | 3.08 USD |
ABST
Price: 11.29USD
52 week range price:
Dividend Yield: 2.10%
5-year range yield:
Forward Dividend Yield: 2.13%
Payout Ratio: -200.00%
Payout Ratio Range:
Dividend Per Share: 0.24 USD
Earnings Per Share: -0.12 USD
P/E Ratio: 45.01
Exchange: NMS
Sector: Technology
Industry: Software—Application
Volume: 133300
Market Capitalization: 610.0 million
Average Dividend Frequency: 3
Years Paying Dividends: 11
DGR3: 1.26%
DGR5: -0.50%