XNAS
Datos históricos de American Battery Technology Company Common Stock
American Battery Technology Company Common Stock · ABAT
$1.97
▼ -0.01 (-0.25%)
Última operación · 10/10/2026, 17:41:34 UTC
- Variación en el periodo
- −70.81%
- Máximo
- US$11.49
- 15 de octubre de 2025
- Mínimo
- US$1.95
- 9 de octubre de 2026
- Volumen medio diario
- 6.43 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.08 | 2.10 | 1.95 | 1.97 | −3.90% | 2.46 M |
| 8 oct 2026 | 2.08 | 2.09 | 2.00 | 2.05 | −1.91% | 3.35 M |
| 7 oct 2026 | 2.10 | 2.13 | 2.08 | 2.09 | −2.79% | 2.13 M |
| 6 oct 2026 | 2.19 | 2.24 | 2.15 | 2.15 | −0.92% | 2 M |
| 5 oct 2026 | 2.19 | 2.23 | 2.12 | 2.17 | −0.91% | 2.64 M |
| 2 oct 2026 | 2.28 | 2.31 | 2.18 | 2.19 | −3.95% | 3.68 M |
| 1 oct 2026 | 2.36 | 2.40 | 2.22 | 2.28 | +3.17% | 21.54 M |
| 30 sep 2026 | 2.23 | 2.30 | 2.20 | 2.21 | +0.91% | 3.19 M |
| 29 sep 2026 | 2.29 | 2.31 | 2.16 | 2.19 | −3.52% | 2.48 M |
| 28 sep 2026 | 2.20 | 2.30 | 2.17 | 2.27 | +0.44% | 1.68 M |
| 25 sep 2026 | 2.27 | 2.31 | 2.23 | 2.26 | +0.44% | 1.96 M |
| 24 sep 2026 | 2.28 | 2.29 | 2.22 | 2.25 | −2.60% | 2.03 M |
| 23 sep 2026 | 2.33 | 2.39 | 2.30 | 2.31 | −3.35% | 2.17 M |
| 22 sep 2026 | 2.37 | 2.42 | 2.31 | 2.39 | +2.58% | 2.25 M |
| 21 sep 2026 | 2.22 | 2.36 | 2.21 | 2.33 | +6.88% | 3.85 M |
| 18 sep 2026 | 2.24 | 2.26 | 2.13 | 2.18 | −2.68% | 6.02 M |
| 17 sep 2026 | 2.17 | 2.25 | 2.13 | 2.24 | +5.66% | 3.16 M |
| 16 sep 2026 | 2.27 | 2.28 | 2.07 | 2.12 | −5.36% | 4.5 M |
| 15 sep 2026 | 2.36 | 2.37 | 2.21 | 2.24 | −5.08% | 3.9 M |
| 14 sep 2026 | 2.41 | 2.43 | 2.32 | 2.36 | −4.45% | 5.03 M |
| 11 sep 2026 | 2.59 | 2.60 | 2.46 | 2.47 | −3.52% | 2.6 M |
| 10 sep 2026 | 2.64 | 2.67 | 2.55 | 2.56 | −4.48% | 1.7 M |
| 9 sep 2026 | 2.81 | 2.85 | 2.68 | 2.68 | −4.63% | 2.45 M |
| 8 sep 2026 | 2.80 | 2.89 | 2.77 | 2.81 | +1.08% | 2.66 M |
| 4 sep 2026 | 2.72 | 2.83 | 2.72 | 2.78 | +2.21% | 2.78 M |
| 3 sep 2026 | 2.83 | 2.84 | 2.69 | 2.72 | −2.51% | 3.56 M |
| 2 sep 2026 | 2.59 | 2.80 | 2.59 | 2.79 | +7.72% | 3.87 M |
| 1 sep 2026 | 2.60 | 2.69 | 2.52 | 2.59 | −4.07% | 4.08 M |
| 31 ago 2026 | 2.56 | 2.71 | 2.55 | 2.70 | +5.06% | 3.35 M |
| 28 ago 2026 | 2.66 | 2.69 | 2.55 | 2.57 | −3.93% | 4.75 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.