Gold vs US Dollar

Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Abits Group Ltd (ABTS)
Abits Group Ltd (ABTS) Historical

ABTS Abits Group Ltd

0.455

-0.03981 (-8.05%)

20 Dec 2024 - Closed

Delayed by 15 minutes

Data Download:

Daily CSV Intraday CSV

Share Name	Share Symbol	Market	Type
Abits Group Ltd	NASDAQ:ABTS	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	-0.03981	-8.05%	0.455	0.4618	0.54

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.49	0.4501	0.49	66,790	22:30:34

Abits (ABTS) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
20 Dec 2024	0.455	-0.03981	-8.05%	0.4501	0.49	66,790
19 Dec 2024	0.49481	-0.04219	-7.86%	0.4947	0.575	27,952
18 Dec 2024	0.537	0.0456	9.28%	0.4915	0.58	135,870
17 Dec 2024	0.4914	-0.0286	-5.50%	0.4714	0.535	111,697
16 Dec 2024	0.52	0.0254	5.14%	0.4615	0.53	71,567
13 Dec 2024	0.4946	0.0446	9.91%	0.4501	0.52	107,612
12 Dec 2024	0.45	-0.1499	-24.99%	0.41	0.59	299,168
11 Dec 2024	0.5999	0.0396	7.07%	0.57	0.6097	46,872
10 Dec 2024	0.5603	-0.0799	-12.48%	0.55	0.67	74,060
09 Dec 2024	0.6402	-0.0137	-2.10%	0.63	0.68	69,471
06 Dec 2024	0.6539	-0.0358	-5.19%	0.6305	0.691	62,337
05 Dec 2024	0.6897	0.0598	9.49%	0.62	0.72	280,484
04 Dec 2024	0.6299	0.0199	3.26%	0.60	0.645	58,928
03 Dec 2024	0.61	-0.0001	-0.02%	0.61	0.63	61,101
02 Dec 2024	0.6101	0.0001	0.02%	0.601	0.64	32,642
29 Nov 2024	0.61	0.02	3.39%	0.5699	0.647	46,652
27 Nov 2024	0.59	-0.025	-4.07%	0.5801	0.63	36,813
26 Nov 2024	0.615	-0.048	-7.24%	0.60	0.664	13,057
25 Nov 2024	0.663	0.033	5.24%	0.62	0.68	96,033
22 Nov 2024	0.63	-0.0099	-1.55%	0.62145	0.67	74,281
21 Nov 2024	0.6399	0.021	3.39%	0.625	0.65	41,146

Download more Abits Group Ltd Historical Data

Abits Group Ltd (ABTS) Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.52	0.58	0.4501	0.5104944	90,940	-0.065	-12.50%
1 Month	0.6399	0.72	0.41	0.5754603	89,044	-0.1849	-28.90%
3 Months	0.4761	0.85	0.38	0.553118	135,317	-0.0211	-4.43%
6 Months	0.5549	0.85	0.376	0.5397366	83,112	-0.0999	-18.00%
1 Year	0.99	1.60	0.376	0.7257595	115,196	-0.535	-54.04%
3 Years	1.03	1.60	0.376	0.7363209	109,351	-0.575	-55.83%
5 Years	1.03	1.60	0.376	0.7363209	109,351	-0.575	-55.83%

Imi Mc Ge30 Eur

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions