Grab (A6I) Historical Prices
23 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 2.75 | 3.00 | 2.75 | 3.00 | 3.00 | +5.16% | 7,112 | 2.71 |
| Nov 03, 2026 | 2.58 | 2.85 | 2.58 | 2.85 | 2.85 | +10.82% | 5,000 | 1.91 |
| Nov 02, 2026 | 2.43 | 2.57 | 2.43 | 2.57 | 2.57 | +6.64% | 805 | 0.30 |
| Oct 30, 2026 | 2.44 | 2.44 | 2.41 | 2.41 | 2.41 | -2.03% | 0 | 0.00 |
| Oct 29, 2026 | 2.48 | 2.48 | 2.42 | 2.46 | 2.46 | -1.05% | 246 | 0.09 |
| Oct 28, 2026 | 2.42 | 2.49 | 2.42 | 2.49 | 2.49 | +1.26% | 750 | 0.28 |
| Oct 27, 2026 | 2.41 | 2.47 | 2.40 | 2.46 | 2.46 | -0.28% | 2,873 | 1.08 |
| Oct 26, 2026 | 2.51 | 2.51 | 2.43 | 2.46 | 2.46 | -2.46% | 702 | 0.26 |
| Oct 23, 2026 | 2.51 | 2.56 | 2.51 | 2.52 | 2.52 | +0.84% | 1,052 | 0.39 |
| Oct 22, 2026 | 2.49 | 2.53 | 2.49 | 2.50 | 2.50 | -2.61% | 7,820 | 3.00 |
| Oct 21, 2026 | 2.56 | 2.57 | 2.56 | 2.57 | 2.57 | +1.94% | 820 | 0.32 |
| Oct 20, 2026 | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | -2.40% | 0 | 0.00 |
| Oct 19, 2026 | 2.55 | 2.60 | 2.55 | 2.58 | 2.58 | -2.53% | 13,000 | 5.36 |
| Oct 16, 2026 | 2.66 | 2.66 | 2.65 | 2.65 | 2.65 | +3.84% | 0 | 0.00 |
| Oct 15, 2026 | 2.55 | 2.57 | 2.55 | 2.55 | 2.55 | -1.85% | 231 | 0.09 |
| Oct 14, 2026 | 2.66 | 2.66 | 2.60 | 2.60 | 2.60 | -5.42% | 10,000 | 3.96 |
| Oct 13, 2026 | 2.78 | 2.78 | 2.75 | 2.75 | 2.75 | -2.07% | 3,751 | 1.52 |
| Oct 12, 2026 | 2.83 | 2.83 | 2.81 | 2.81 | 2.81 | -1.47% | 450 | 0.18 |
| Oct 09, 2026 | 2.83 | 2.85 | 2.83 | 2.85 | 2.85 | +6.31% | 1,209 | 0.49 |
| Oct 08, 2026 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | -0.74% | 0 | 0.00 |
| Oct 07, 2026 | 2.72 | 2.76 | 2.70 | 2.70 | 2.70 | -4.05% | 790 | 0.31 |
| Oct 06, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | +2.78% | 0 | 0.00 |
| Oct 05, 2026 | 2.75 | 2.75 | 2.74 | 2.74 | 2.74 | -2.18% | 0 | 0.00 |
| Oct 02, 2026 | 2.76 | 2.81 | 2.76 | 2.80 | 2.80 | +2.60% | 1,252 | 0.48 |
| Oct 01, 2026 | 2.75 | 2.75 | 2.71 | 2.73 | 2.73 | -1.91% | 750 | 0.29 |
| Sep 30, 2026 | 2.75 | 2.78 | 2.72 | 2.78 | 2.78 | +1.35% | 1,555 | 0.61 |
| Sep 29, 2026 | 2.72 | 2.76 | 2.70 | 2.74 | 2.74 | +0.81% | 506 | 0.20 |
| Sep 28, 2026 | 2.73 | 2.79 | 2.70 | 2.72 | 2.72 | -1.80% | 1,200 | 0.44 |
| Sep 25, 2026 | 2.74 | 2.78 | 2.72 | 2.77 | 2.77 | +0.11% | 2,534 | 0.95 |
| Sep 24, 2026 | 2.81 | 2.81 | 2.77 | 2.77 | 2.77 | -0.25% | 1,000 | 0.38 |
| Sep 23, 2026 | 2.80 | 2.86 | 2.78 | 2.78 | 2.78 | +0.40% | 23,291 | 10.19 |
| Sep 22, 2026 | 2.67 | 2.77 | 2.65 | 2.77 | 2.77 | +12.54% | 6,020 | 2.75 |
| Sep 21, 2026 | 2.45 | 2.46 | 2.45 | 2.46 | 2.46 | +2.80% | 6,120 | 2.93 |
| Sep 18, 2026 | 2.44 | 2.48 | 2.39 | 2.39 | 2.39 | -4.48% | 573 | 0.27 |
| Sep 17, 2026 | 2.51 | 2.53 | 2.50 | 2.50 | 2.50 | -3.06% | 5,000 | 2.44 |
| Sep 16, 2026 | 2.50 | 2.58 | 2.50 | 2.58 | 2.58 | +4.07% | 3,400 | 1.69 |
| Sep 15, 2026 | 2.60 | 2.64 | 2.48 | 2.48 | 2.48 | -4.62% | 1,920 | 0.97 |
| Sep 14, 2026 | 2.65 | 2.65 | 2.60 | 2.60 | 2.60 | +1.52% | 1,477 | 0.74 |
| Sep 11, 2026 | 2.58 | 2.66 | 2.56 | 2.56 | 2.56 | -0.66% | 6,885 | 3.55 |
| Sep 10, 2026 | 2.65 | 2.65 | 2.56 | 2.58 | 2.58 | -1.34% | 560 | 0.29 |
| Sep 09, 2026 | 2.80 | 2.82 | 2.60 | 2.61 | 2.61 | -7.93% | 7,758 | 4.26 |
| Sep 08, 2026 | 2.94 | 2.94 | 2.84 | 2.84 | 2.84 | -4.41% | 1,065 | 0.59 |
| Sep 07, 2026 | 2.95 | 3.03 | 2.95 | 2.97 | 2.97 | +2.10% | 1,600 | 0.87 |
| Sep 04, 2026 | 2.92 | 2.93 | 2.91 | 2.91 | 2.91 | -1.69% | 0 | 0.00 |
| Sep 03, 2026 | 3.01 | 3.02 | 2.96 | 2.96 | 2.96 | -0.10% | 10,135 | 5.82 |
| Sep 02, 2026 | 2.99 | 2.99 | 2.96 | 2.96 | 2.96 | -1.20% | 0 | 0.00 |
| Sep 01, 2026 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | -1.61% | 2,875 | 1.67 |
| Aug 31, 2026 | 3.13 | 3.13 | 3.05 | 3.05 | 3.05 | -2.62% | 3,000 | 1.80 |
| Aug 28, 2026 | 3.05 | 3.13 | 3.05 | 3.13 | 3.13 | +1.76% | 248 | 0.14 |
| Aug 27, 2026 | 3.11 | 3.16 | 3.07 | 3.07 | 3.07 | +1.42% | 2,416 | 1.34 |
