1775229 - Price History
Stock symbol ABX is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ABX (1775229)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $13.54 | $13.54 |
| June 2023 | $13.54 | $13.54 |
| May 2023 | $13.54 | $13.54 |
| April 2023 | $13.54 | $13.54 |
| March 2023 | $13.54 | $13.54 |
| February 2023 | $13.54 | $13.54 |
| January 2023 | $13.54 | $13.54 |
| December 2022 | $13.54 | $13.54 |
| November 2022 | $13.54 | $13.54 |
| October 2022 | $13.54 | $13.54 |
| September 2022 | $13.54 | $13.54 |
| August 2022 | $13.54 | $13.54 |
| July 2022 | $13.54 | $13.54 |
| June 2022 | $13.54 | $13.54 |
| May 2022 | $13.54 | $13.54 |
| April 2022 | $13.54 | $13.54 |
| March 2022 | $13.54 | $13.54 |
| February 2022 | $13.54 | $13.54 |
| January 2022 | $13.54 | $13.54 |
| December 2021 | $13.54 | $13.54 |
| November 2021 | $13.54 | $13.54 |
| October 2021 | $13.54 | $13.54 |
| September 2021 | $13.54 | $13.54 |
| August 2021 | $13.54 | $13.54 |
| July 2021 | $13.54 | $13.54 |
| June 2021 | $13.54 | $13.54 |
| May 2021 | $13.54 | $13.54 |
| April 2021 | $13.54 | $13.54 |
| March 2021 | $13.54 | $13.54 |
| February 2021 | $13.54 | $13.54 |
| January 2021 | $13.54 | $13.54 |
| December 2020 | $13.54 | $13.54 |
| November 2020 | $13.54 | $13.54 |
| October 2020 | $13.54 | $13.54 |
| September 2020 | $13.54 | $13.54 |
| August 2020 | $13.54 | $13.54 |
| July 2020 | $13.54 | $13.54 |
| June 2020 | $13.54 | $13.54 |
| May 2020 | $13.54 | $13.54 |
| April 2020 | $13.54 | $13.54 |
| March 2020 | $13.54 | $13.54 |
| February 2020 | $13.54 | $13.54 |
| January 2020 | $13.54 | $13.54 |
| December 2019 | $13.54 | $13.54 |
| November 2019 | $13.54 | $13.54 |
| October 2019 | $13.54 | $13.54 |
| September 2019 | $13.54 | $13.54 |
| August 2019 | $13.54 | $13.54 |
| July 2019 | $13.54 | $13.54 |
| June 2019 | $13.54 | $13.54 |
| May 2019 | $13.54 | $13.54 |
| April 2019 | $13.54 | $13.54 |
| March 2019 | $13.54 | $13.54 |
| February 2019 | $13.54 | $13.54 |
| January 2019 | $13.39 | $13.39 |
| December 2018 | $13.54 | $13.54 |
| November 2018 | $12.68 | $12.75 |
| October 2018 | $12.46 | $12.55 |
| September 2018 | $11 | $11.08 |
| August 2018 | $10.34 | $10.42 |
| July 2018 | $11.08 | $11.19 |
| June 2018 | $13 | $13.13 |
| May 2018 | $13.06 | $13.19 |
| April 2018 | $13.30 | $13.47 |
| March 2018 | $12.30 | $12.45 |
| February 2018 | $11.38 | $11.52 |
| January 2018 | $14.17 | $14.38 |
| December 2017 | $14.25 | $14.47 |
| November 2017 | $13.58 | $13.78 |
| October 2017 | $14.20 | $14.45 |
| September 2017 | $15.82 | $16.09 |
| August 2017 | $17.68 | $17.99 |
| July 2017 | $16.60 | $16.91 |
| June 2017 | $15.61 | $15.91 |
| May 2017 | $16.23 | $16.54 |
| April 2017 | $16.32 | $16.72 |
| March 2017 | $18.53 | $18.99 |
| February 2017 | $18.13 | $18.58 |
| January 2017 | $17.97 | $18.44 |
| December 2016 | $15.57 | $15.98 |
| November 2016 | $14.64 | $15.02 |
| October 2016 | $17.12 | $17.59 |
| September 2016 | $17.24 | $17.72 |
| August 2016 | $16.55 | $17.01 |
| July 2016 | $21.25 | $21.86 |
| June 2016 | $20.75 | $21.35 |
| May 2016 | $16.30 | $16.77 |
| April 2016 | $18.79 | $19.37 |
| March 2016 | $13.17 | $13.58 |
| February 2016 | $13.47 | $13.89 |
| January 2016 | $9.60 | $9.91 |
| December 2015 | $7.15 | $7.38 |
| November 2015 | $7.11 | $7.34 |
| October 2015 | $7.41 | $7.69 |
| September 2015 | $6.13 | $6.36 |
| August 2015 | $6.69 | $6.95 |
| July 2015 | $6.78 | $7.06 |
| June 2015 | $10.24 | $10.66 |
| May 2015 | $11.39 | $11.86 |
| April 2015 | $12.45 | $13.02 |
| March 2015 | $10.48 | $10.96 |
| February 2015 | $12.71 | $13.02 |
| January 2015 | $12.17 | $12.78 |
| December 2014 | $10.24 | $10.75 |
| November 2014 | $11.32 | $11.89 |
| October 2014 | $11.22 | $11.87 |
| September 2014 | $13.85 | $14.66 |
| August 2014 | $17.38 | $18.39 |
| July 2014 | $17.04 | $18.08 |
| June 2014 | $17.24 | $18.30 |
| May 2014 | $15.18 | $16.11 |
| April 2014 | $16.41 | $17.47 |
| March 2014 | $16.75 | $17.83 |
| February 2014 | $19.14 | $20.38 |
| January 2014 | $18.07 | $19.28 |
| December 2013 | $16.52 | $17.63 |
| November 2013 | $15.45 | $16.49 |
| October 2013 | $18.06 | $19.39 |
| September 2013 | $17.34 | $18.62 |
| August 2013 | $17.84 | $19.15 |
| July 2013 | $15.76 | $16.97 |
| June 2013 | $14.62 | $15.74 |
| May 2013 | $19.62 | $21.12 |
| April 2013 | $18.12 | $19.71 |
| March 2013 | $27.03 | $29.40 |
| February 2013 | $27.80 | $30.24 |
| January 2013 | $29.15 | $31.92 |
| December 2012 | $31.98 | $35.01 |
| November 2012 | $31.54 | $34.53 |
| October 2012 | $36.78 | $40.50 |
| September 2012 | $37.92 | $41.76 |
| August 2012 | $34.98 | $38.52 |
| July 2012 | $29.70 | $32.88 |
| June 2012 | $33.94 | $37.57 |
| May 2012 | $35.28 | $39.06 |
| April 2012 | $36.34 | $40.43 |
| March 2012 | $39.08 | $43.48 |
| February 2012 | $42.90 | $47.73 |
| January 2012 | $44.14 | $49.26 |
| December 2011 | $40.54 | $45.25 |
| November 2011 | $47.38 | $52.88 |
| October 2011 | $44.21 | $49.50 |
| September 2011 | $41.67 | $46.65 |
| August 2011 | $45.33 | $50.75 |
| July 2011 | $42.39 | $47.57 |
| June 2011 | $40.36 | $45.29 |
| May 2011 | $42.56 | $47.76 |
| April 2011 | $45.22 | $51.01 |
| March 2011 | $46.02 | $51.91 |
| February 2011 | $46.83 | $52.82 |
| January 2011 | $42.02 | $47.51 |
| December 2010 | $47.04 | $53.18 |
| November 2010 | $45.68 | $51.65 |
| October 2010 | $42.44 | $48.09 |
| September 2010 | $40.85 | $46.29 |
| August 2010 | $41.26 | $46.76 |
| July 2010 | $36.17 | $41.10 |
| June 2010 | $39.97 | $45.41 |
| May 2010 | $37.04 | $42.08 |
| April 2010 | $37.97 | $43.55 |
| March 2010 | $33.42 | $38.34 |
| February 2010 | $34 | $37.66 |
| January 2010 | $30.36 | $34.82 |
| December 2009 | $34.33 | $39.38 |
| November 2009 | $37.22 | $42.69 |
| October 2009 | $31.04 | $35.93 |
| September 2009 | $32.74 | $37.90 |
| August 2009 | $29.97 | $34.70 |
| July 2009 | $30.15 | $34.90 |
| June 2009 | $28.98 | $33.55 |
| May 2009 | $32.89 | $38.08 |
| April 2009 | $25 | $29.10 |
| March 2009 | $27.85 | $32.42 |
| February 2009 | $26.99 | $30.20 |
| January 2009 | $32.21 | $37.49 |
| December 2008 | $31.59 | $36.77 |
| November 2008 | $25.31 | $29.46 |
| October 2008 | $19.26 | $22.74 |
| September 2008 | $31.11 | $36.74 |
| August 2008 | $29.41 | $34.73 |
| July 2008 | $35.86 | $42.35 |
| June 2008 | $38.53 | $45.50 |
| May 2008 | $34.12 | $40.29 |
| April 2008 | $32.55 | $38.62 |
| March 2008 | $36.62 | $43.45 |
| February 2008 | $43.78 | $51.95 |
| January 2008 | $43.35 | $51.44 |
| December 2007 | $35.44 | $42.05 |
| November 2007 | $34.14 | $40.51 |
| October 2007 | $37.05 | $44.13 |
| September 2007 | $33.82 | $40.28 |
| August 2007 | $27.31 | $32.52 |
| July 2007 | $27.62 | $32.90 |
| June 2007 | $24.41 | $29.07 |
| May 2007 | $24.46 | $29.13 |
| April 2007 | $23.48 | $28.11 |
| March 2007 | $23.85 | $28.55 |
| February 2007 | $24.95 | $29.87 |
| January 2007 | $24.74 | $29.62 |
| December 2006 | $25.64 | $30.70 |
| November 2006 | $26.26 | $31.44 |
| October 2006 | $25.80 | $31 |
| September 2006 | $25.57 | $30.72 |
| August 2006 | $27.86 | $33.48 |
| July 2006 | $25.63 | $30.80 |
| June 2006 | $24.63 | $29.60 |
| May 2006 | $25.47 | $30.61 |
| April 2006 | $25.19 | $30.48 |
| March 2006 | $22.51 | $27.24 |
| February 2006 | $22.62 | $27.37 |
| January 2006 | $25.99 | $31.46 |
| December 2005 | $23.03 | $27.87 |
| November 2005 | $21.99 | $26.61 |
| October 2005 | $20.78 | $25.25 |
| September 2005 | $23.91 | $29.05 |
| August 2005 | $21.58 | $26.22 |
| July 2005 | $20.16 | $24.50 |
| June 2005 | $20.60 | $25.03 |
| May 2005 | $18.92 | $22.99 |
| April 2005 | $18.19 | $22.32 |
| March 2005 | $19.52 | $23.96 |
| February 2005 | $20.29 | $24.90 |
| January 2005 | $17.81 | $21.86 |
| December 2004 | $19.74 | $24.22 |
| November 2004 | $20.04 | $24.59 |
| October 2004 | $18.26 | $22.51 |
| September 2004 | $17.07 | $21.04 |
| August 2004 | $16.23 | $20 |
| July 2004 | $15.51 | $19.12 |
| June 2004 | $16.02 | $19.75 |
| May 2004 | $16.77 | $20.67 |
| April 2004 | $15.43 | $19.23 |
| March 2004 | $19.09 | $23.78 |
| February 2004 | $17.44 | $20.45 |
| January 2004 | $15.81 | $19.70 |
| December 2003 | $18.23 | $22.71 |
| November 2003 | $17.93 | $22.34 |
| October 2003 | $15.47 | $19.47 |
| September 2003 | $14.96 | $18.83 |
| August 2003 | $16.06 | $20.21 |
| July 2003 | $13.60 | $17.12 |
| June 2003 | $14.22 | $17.90 |
| May 2003 | $13.89 | $17.48 |
| April 2003 | $11.81 | $14.95 |
| March 2003 | $12.29 | $15.56 |
| February 2003 | $12.73 | $16.12 |
| January 2003 | $12.99 | $16.45 |
| December 2002 | $12.17 | $15.41 |
| November 2002 | $11.50 | $14.67 |
| October 2002 | $11.81 | $15.07 |
| September 2002 | $12.19 | $15.55 |
| August 2002 | $12.60 | $16.07 |
| July 2002 | $12.01 | $15.32 |
| June 2002 | $14.89 | $18.99 |
| May 2002 | $17.09 | $21.80 |
| April 2002 | $15.66 | $20.07 |
| March 2002 | $14.48 | $18.56 |
| February 2002 | $14.08 | $18.05 |
| January 2002 | $13.34 | $17.10 |
| December 2001 | $12.45 | $15.95 |
| November 2001 | $11.81 | $15.13 |
| October 2001 | $12.07 | $15.59 |
| September 2001 | $13.44 | $17.35 |
| August 2001 | $12.41 | $16.02 |
| July 2001 | $11.53 | $14.89 |
| June 2001 | $11.73 | $15.15 |
| May 2001 | $12.78 | $16.50 |
| April 2001 | $12.65 | $16.44 |
| March 2001 | $11 | $14.29 |
| February 2001 | $12.47 | $16.20 |
| January 2001 | $11.91 | $15.47 |
| December 2000 | $12.61 | $16.38 |
| November 2000 | $11.54 | $15 |
| October 2000 | $10.22 | $13.38 |
| September 2000 | $11.65 | $15.25 |
| August 2000 | $12.19 | $15.95 |
| July 2000 | $12.18 | $15.94 |
| June 2000 | $13.88 | $18.17 |
| May 2000 | $13.85 | $18.12 |
| April 2000 | $12.69 | $16.81 |
| March 2000 | $11.84 | $15.69 |
| February 2000 | $12.31 | $16.31 |
| January 2000 | $12.36 | $16.38 |
| December 1999 | $13.35 | $17.69 |
| November 1999 | $13.58 | $18 |
| October 1999 | $13.75 | $18.31 |
| September 1999 | $16.33 | $21.75 |
| August 1999 | $14.55 | $19.38 |
| July 1999 | $13.94 | $18.56 |
| June 1999 | $14.55 | $19.38 |
| May 1999 | $12.95 | $17.25 |
| April 1999 | $14.93 | $20.12 |
| March 1999 | $12.66 | $17.06 |
| February 1999 | $14.18 | $17.69 |
| January 1999 | $14.14 | $19.06 |
| December 1998 | $14.47 | $19.50 |
| November 1998 | $14.84 | $20 |
| October 1998 | $15.72 | $21.38 |
| September 1998 | $14.71 | $20 |
| August 1998 | $9.56 | $13 |
| July 1998 | $12.05 | $16.38 |
| June 1998 | $14.16 | $19.25 |
| May 1998 | $14.16 | $19.25 |
| April 1998 | $16.43 | $22.44 |
| March 1998 | $15.83 | $21.62 |
| February 1998 | $15.35 | $19.31 |
| January 1998 | $14.19 | $19.38 |
| December 1997 | $13.64 | $18.62 |
| November 1997 | $12.13 | $16.56 |
| October 1997 | $14.92 | $20.56 |
| September 1997 | $17.91 | $24.69 |
| August 1997 | $16.50 | $22.75 |
| July 1997 | $16.55 | $22.81 |
| June 1997 | $15.87 | $21.88 |
| May 1997 | $18.32 | $25.25 |
| April 1997 | $16.18 | $22.38 |
| March 1997 | $17.18 | $23.75 |
| February 1997 | $20.43 | $28.25 |
| January 1997 | $19.44 | $26.88 |
| December 1996 | $20.79 | $28.75 |
| November 1996 | $21.70 | $30 |
| October 1996 | $18.80 | $26.12 |
| September 1996 | $18.08 | $25.12 |
| August 1996 | $19.43 | $27 |
| July 1996 | $20.06 | $27.88 |
| June 1996 | $19.52 | $27.12 |
| May 1996 | $22.67 | $31.50 |
| April 1996 | $21.99 | $30.62 |
| March 1996 | $21.81 | $30.38 |
| February 1996 | $21.72 | $30.25 |
| January 1996 | $21.09 | $29.38 |
| December 1995 | $18.94 | $26.38 |
| November 1995 | $18.94 | $26.38 |
| October 1995 | $16.53 | $23.12 |
| September 1995 | $18.49 | $25.88 |
| August 1995 | $18.14 | $25.38 |
| July 1995 | $17.78 | $24.88 |
| June 1995 | $18.05 | $25.25 |
| May 1995 | $18.05 | $25.25 |
| April 1995 | $17.21 | $24.12 |
| March 1995 | $17.74 | $24.88 |
| February 1995 | $15.51 | $21.75 |
| January 1995 | $14.18 | $19.88 |
| December 1994 | $15.87 | $22.25 |
| November 1994 | $14.98 | $21 |
| October 1994 | $16.95 | $23.88 |
| September 1994 | $18.90 | $26.62 |
| August 1994 | $16.06 | $22.62 |
| July 1994 | $15.97 | $22.50 |
| June 1994 | $16.95 | $23.88 |
| May 1994 | $17.57 | $24.75 |
| April 1994 | $16.26 | $23 |
| March 1994 | $17.94 | $25.38 |
| February 1994 | $17.85 | $25.25 |
| January 1994 | $19.71 | $27.88 |
| December 1993 | $20.06 | $28.38 |
| November 1993 | $18.65 | $26.38 |
| October 1993 | $19.13 | $27.12 |
| September 1993 | $15.95 | $22.62 |
| August 1993 | $18.16 | $25.75 |
| July 1993 | $19.65 | $27.88 |
| June 1993 | $17.80 | $25.25 |
| May 1993 | $16.13 | $22.88 |
| April 1993 | $15.67 | $22.25 |
| March 1993 | $12.50 | $17.75 |
| February 1993 | $13.32 | $17.19 |
| January 1993 | $10.30 | $14.62 |
| December 1992 | $10.91 | $15.50 |
| November 1992 | $9.86 | $14 |
| October 1992 | $10.37 | $14.81 |
| September 1992 | $10.58 | $15.12 |
| August 1992 | $10.80 | $15.44 |
| July 1992 | $10.10 | $14.44 |
| June 1992 | $9.71 | $13.88 |
| May 1992 | $8.66 | $12.38 |
| April 1992 | $7.90 | $11.38 |
| March 1992 | $8.69 | $12.50 |
| February 1992 | $9.55 | $13.75 |
| January 1992 | $9.51 | $13.69 |
| December 1991 | $9.69 | $13.94 |
| November 1991 | $8.93 | $12.88 |
| October 1991 | $8.64 | $12.50 |
| September 1991 | $7.56 | $10.94 |
| August 1991 | $7.52 | $10.88 |
| July 1991 | $7.99 | $11.56 |
| June 1991 | $7.74 | $11.19 |
| May 1991 | $7.22 | $10.44 |
| April 1991 | $6.62 | $9.62 |
| March 1991 | $6.93 | $10.06 |
| February 1991 | $6.97 | $10.12 |
| January 1991 | $6.54 | $9.50 |
| December 1990 | $7.48 | $10.88 |
| November 1990 | $6.71 | $9.75 |
| October 1990 | $6.68 | $9.75 |
| September 1990 | $7.75 | $11.31 |
| August 1990 | $7.41 | $10.81 |
| July 1990 | $7.58 | $11.06 |
| June 1990 | $6.64 | $9.69 |
| May 1990 | $6.38 | $9.31 |
| April 1990 | $5.45 | $8 |
| March 1990 | $6.18 | $9.06 |
| February 1990 | $6.35 | $9.31 |
| January 1990 | $5.80 | $8.50 |
| December 1989 | $5.39 | $7.91 |
| November 1989 | $5.43 | $7.97 |
| October 1989 | $4.52 | $6.69 |
| September 1989 | $4.18 | $6.19 |
| August 1989 | $4.08 | $6.03 |
| July 1989 | $4.29 | $6.34 |
| June 1989 | $3.97 | $5.88 |
| May 1989 | $3.34 | $4.94 |
| April 1989 | $3.42 | $5.12 |
| March 1989 | $3.51 | $5.25 |
| February 1989 | $3.61 | $5.41 |
| January 1989 | $3.17 | $4.75 |
| December 1988 | $2.73 | $4.09 |
| November 1988 | $2.90 | $4.34 |
| October 1988 | $2.83 | $4.28 |
| September 1988 | $2.79 | $4.22 |
| August 1988 | $2.87 | $4.34 |
| July 1988 | $3.12 | $4.72 |
| June 1988 | $3.37 | $5.09 |
| May 1988 | $3.41 | $5.16 |
| April 1988 | $3.40 | $5.19 |
| March 1988 | $3.49 | $5.31 |
| February 1988 | $3.32 | $5.06 |
| January 1988 | $3.03 | $4.62 |
| December 1987 | $3.40 | $5.19 |
| November 1987 | $3.53 | $5.38 |
| October 1987 | $2.78 | $4.28 |
| September 1987 | $4.65 | $7.16 |
| August 1987 | $3.66 | $5.62 |
| July 1987 | $3.58 | $5.50 |
| June 1987 | $2.80 | $4.31 |
| May 1987 | $2.99 | $4.59 |
| April 1987 | $2.57 | $3.95 |
| March 1987 | $2.65 | $4.08 |
| February 1987 | $2.26 | $3 |
| January 1987 | $1.60 | $2.47 |
| December 1986 | $1.23 | $1.89 |
| November 1986 | $1.14 | $1.75 |
| October 1986 | $1.14 | $1.75 |
| September 1986 | $1.14 | $1.75 |
| August 1986 | $1.07 | $1.64 |
| July 1986 | $0.88 | $1.36 |
| June 1986 | $0.83 | $1.28 |
| May 1986 | $0.80 | $1.23 |
| April 1986 | $0.80 | $1.23 |
| March 1986 | $0.58 | $0.89 |
| February 1986 | $0.54 | $0.83 |
| January 1986 | $0.59 | $0.91 |
| December 1985 | $0.55 | $0.84 |
| November 1985 | $0.51 | $0.78 |
| October 1985 | $0.51 | $0.78 |
| September 1985 | $0.61 | $0.94 |
| August 1985 | $0.56 | $0.86 |
| July 1985 | $0.51 | $0.78 |
| June 1985 | $0.41 | $0.62 |
| May 1985 | $0.41 | $0.62 |
| April 1985 | $0.41 | $0.62 |
| March 1985 | $0.41 | $0.62 |
| February 1985 | $0.36 | $0.55 |
ABX
Price: $13.54
52 week price:
Dividend Yield: 2.07%
Forward Dividend Yield: 2.07%
Payout Ratio Range:
Earnings Per Share: 0.46 USD
P/E Ratio: 26.04
Exchange: YHD
Sector: Basic Industries
Industry: Precious Metals
Volume: 22.7 million
Ebitda: 133.0 millionMarket Capitalization: 15.8 billion
Average Dividend Frequency: 4