Absolute Software Corporation - Price History
Stock symbol ABST is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ABST (Absolute Software Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $11.49 | $11.49 |
| September 2023 | $11.49 | $11.49 |
| August 2023 | $11.49 | $11.49 |
| July 2023 | $11.49 | $11.49 |
| June 2023 | $11.46 | $11.46 |
| May 2023 | $11.21 | $11.21 |
| April 2023 | $7.71 | $7.78 |
| March 2023 | $7.76 | $7.83 |
| February 2023 | $8.52 | $8.60 |
| January 2023 | $11.42 | $11.61 |
| December 2022 | $10.27 | $10.44 |
| November 2022 | $9.53 | $9.69 |
| October 2022 | $11.72 | $12.01 |
| September 2022 | $11.33 | $11.61 |
| August 2022 | $10.54 | $10.80 |
| July 2022 | $8.95 | $9.25 |
| June 2022 | $8.37 | $8.65 |
| May 2022 | $9 | $9.30 |
| April 2022 | $7.37 | $7.70 |
| March 2022 | $8.11 | $8.48 |
| February 2022 | $8.67 | $9.06 |
| January 2022 | $7.64 | $8.05 |
| December 2021 | $8.93 | $9.41 |
| November 2021 | $8.40 | $8.85 |
| October 2021 | $10.58 | $11.24 |
| September 2021 | $10.34 | $10.99 |
| August 2021 | $11.52 | $12.24 |
| July 2021 | $12.82 | $13.70 |
| June 2021 | $13.55 | $14.48 |
| May 2021 | $13 | $13.90 |
| April 2021 | $13.92 | $14.96 |
| March 2021 | $12.91 | $13.87 |
| February 2021 | $14.14 | $15.19 |
| January 2021 | $11.69 | $12.63 |
| December 2020 | $11.02 | $11.91 |
| November 2020 | $9.53 | $10.30 |
| October 2020 | $10.36 | $11.28 |
| September 2020 | $11.19 | $12.18 |
| August 2020 | $11.28 | $12.28 |
| July 2020 | $10.80 | $11.84 |
| June 2020 | $9.17 | $10.05 |
| May 2020 | $8.74 | $9.58 |
| April 2020 | $6.94 | $7.68 |
| March 2020 | $5.59 | $6.19 |
| February 2020 | $6.45 | $7.14 |
| January 2020 | $6.53 | $7.31 |
| December 2019 | $5.93 | $6.64 |
| November 2019 | $5.66 | $6.34 |
| October 2019 | $5.20 | $5.90 |
| September 2019 | $5.01 | $5.68 |
| August 2019 | $5.26 | $5.97 |
| July 2019 | $4.95 | $5.70 |
| June 2019 | $5.22 | $6.01 |
| May 2019 | $5.45 | $6.28 |
| April 2019 | $5.73 | $6.68 |
| March 2019 | $5.80 | $6.76 |
| February 2019 | $5.94 | $6.92 |
| January 2019 | $5.27 | $6.22 |
| December 2018 | $4.81 | $5.68 |
| November 2018 | $5.23 | $6.17 |
| October 2018 | $4.87 | $5.83 |
| September 2018 | $4.84 | $5.79 |
| August 2018 | $5.07 | $6.07 |
| July 2018 | $4.65 | $5.65 |
| June 2018 | $4.32 | $5.24 |
| May 2018 | $4.34 | $5.26 |
| April 2018 | $4.42 | $5.44 |
| March 2018 | $4.20 | $5.17 |
| February 2018 | $4.08 | $5.02 |
| January 2018 | $4.65 | $5.80 |
| December 2017 | $4.36 | $5.45 |
| November 2017 | $4.33 | $5.41 |
| October 2017 | $5.15 | $6.51 |
| September 2017 | $4.82 | $6.09 |
| August 2017 | $4.60 | $5.82 |
| July 2017 | $5.02 | $6.43 |
| June 2017 | $4.63 | $5.92 |
| May 2017 | $4.58 | $5.86 |
| April 2017 | $4.36 | $5.66 |
| March 2017 | $4.35 | $5.65 |
| February 2017 | $4.14 | $5.37 |
| January 2017 | $4.11 | $5.41 |
| December 2016 | $3.58 | $4.72 |
| November 2016 | $3.52 | $4.64 |
| October 2016 | $3.52 | $4.72 |
| September 2016 | $4.09 | $5.48 |
| August 2016 | $4.06 | $5.44 |
| July 2016 | $4.46 | $6.06 |
| June 2016 | $3.93 | $5.33 |
| May 2016 | $3.84 | $5.22 |
| April 2016 | $3.94 | $5.43 |
| March 2016 | $3.56 | $4.91 |
| February 2016 | $3.68 | $5.07 |
| January 2016 | $3.40 | $4.77 |
| December 2015 | $3.92 | $5.51 |
| November 2015 | $4.46 | $6.26 |
| October 2015 | $4.52 | $6.43 |
| September 2015 | $4.16 | $5.91 |
| August 2015 | $4.40 | $6.26 |
| July 2015 | $4.06 | $5.84 |
| June 2015 | $5 | $7.19 |
| May 2015 | $5.13 | $7.38 |
| April 2015 | $5.64 | $8.18 |
| March 2015 | $5.47 | $7.93 |
| February 2015 | $5.67 | $8.22 |
| January 2015 | $4.72 | $6.91 |
| December 2014 | $4.79 | $7.02 |
| November 2014 | $4.56 | $6.68 |
| October 2014 | $4.22 | $6.26 |
| September 2014 | $4.18 | $6.19 |
| August 2014 | $4.40 | $6.52 |
| July 2014 | $4.14 | $6.20 |
| June 2014 | $4.32 | $6.46 |
| May 2014 | $4.02 | $6.01 |
| April 2014 | $4.17 | $6.30 |
| March 2014 | $4.20 | $6.35 |
| February 2014 | $4.14 | $6.26 |
| January 2014 | $4.17 | $6.36 |
| December 2013 | $4.26 | $6.50 |
| November 2013 | $4.31 | $6.58 |
| October 2013 | $4.63 | $7.13 |
| September 2013 | $4.55 | $7 |
| August 2013 | $4.26 | $6.55 |
| July 2013 | $4.43 | $6.86 |
| June 2013 | $4.19 | $6.50 |
| May 2013 | $4.45 | $6.90 |
| April 2013 | $4.16 | $6.50 |
| March 2013 | $3.40 | $5.30 |
| February 2013 | $3.32 | $5.18 |
| January 2013 | $3.51 | $5.54 |
| December 2012 | $3.22 | $5.07 |
| November 2012 | $3.13 | $4.94 |
| October 2012 | $2.54 | $4 |
| September 2012 | $2.95 | $4.65 |
| August 2012 | $2.75 | $4.33 |
| July 2012 | $3.11 | $4.90 |
| June 2012 | $3.13 | $4.94 |
| May 2012 | $3.53 | $5.56 |
| April 2012 | $4.30 | $6.78 |
| March 2012 | $4.07 | $6.41 |
| February 2012 | $3.43 | $5.41 |
| January 2012 | $2.92 | $4.61 |
| December 2011 | $3.02 | $4.76 |
| November 2011 | $2.78 | $4.38 |
| October 2011 | $3.16 | $4.99 |
| September 2011 | $2.51 | $3.96 |
| August 2011 | $2.54 | $4.01 |
| July 2011 | $2.72 | $4.28 |
| June 2011 | $2.66 | $4.19 |
| May 2011 | $2.87 | $4.52 |
| April 2011 | $2.28 | $3.60 |
| March 2011 | $2.19 | $3.45 |
| February 2011 | $2.41 | $3.80 |
| January 2011 | $2.31 | $3.64 |
| December 2010 | $2.32 | $3.66 |
| November 2010 | $2.37 | $3.74 |
| October 2010 | $2.44 | $3.85 |
| September 2010 | $2.43 | $3.82 |
| August 2010 | $2.50 | $3.94 |
| July 2010 | $2.71 | $4.27 |
| June 2010 | $2.45 | $3.86 |
| May 2010 | $2.54 | $4.01 |
| April 2010 | $2.62 | $4.12 |
| March 2010 | $3.59 | $5.65 |
| February 2010 | $3.63 | $5.72 |
| January 2010 | $3.58 | $5.64 |
| December 2009 | $3.20 | $5.05 |
| November 2009 | $3.14 | $4.94 |
| October 2009 | $3.11 | $4.90 |
| September 2009 | $3.33 | $5.25 |
| August 2009 | $3.72 | $5.12 |
| July 2009 | $3.90 | $5.37 |
| June 2009 | $3.54 | $4.87 |
| May 2009 | $3.33 | $4.58 |
| April 2009 | $3.17 | $4.36 |
| March 2009 | $2.07 | $2.85 |
| February 2009 | $2.24 | $3.08 |
ABST
Price: $11.49
52 week price:
Dividend Yield: 2.06%
5-year range yield:
Forward Dividend Yield: 2.79%
Payout Ratio: -266.67%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: -0.12 USD
P/E Ratio: 45.01
Exchange: NMS
Sector: Technology
Industry: Software - Application
Volume: 133300
Market Capitalization: 603.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 11