ABDN Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-45,W-45,M-44 200: 152.17  100: 151.01
50: 150.11 21: 143.82		 No 144.5 142.9 April 25, 2025
D-45,W-45,M-44 200: 152.25  100: 151.17
50: 150.4 21: 143.92		 No 141 142.4 April 24, 2025
D-43,W-44,M-44 200: 152.33  100: 151.33
50: 150.73 21: 144.08		 No 141.4 141 April 23, 2025
D-41,W-43,M-43 200: 152.41  100: 151.53
50: 151.13 21: 144.4		 No 138.8 139 April 22, 2025
D-40,W-43,M-43 200: 152.48  100: 151.75
50: 151.62 21: 144.97		 No 139.2 138.4 April 17, 2025
D-41,W-43,M-43 200: 152.59  100: 152.01
50: 152.16 21: 145.66		 No 142.3 139.4 April 16, 2025
D-44,W-45,M-44 200: 152.71  100: 152.26
50: 152.68 21: 146.32		 No 138.5 143.1 April 15, 2025
D-39,W-43,M-44 200: 152.8  100: 152.45
50: 153.07 21: 146.66		 No 133 138.9 April 14, 2025
D-28,W-37,M-41 200: 152.89  100: 152.7
50: 153.65 21: 147.48		 No 130.2 130.1 April 11, 2025
D-27,W-38,M-42 200: 153.09  100: 153.15
50: 154.61 21: 149.31		 Yes 132.6 129.5 April 10, 2025
D-19,W-34,M-40 200: 153.3  100: 153.62
50: 155.64 21: 151.39		 Yes 126.8 123.7 April 9, 2025
D-19,W-39,M-42 200: 153.96  100: 155.24
50: 159.27 21: 159.91		 Yes 145.6 135.5 April 4, 2025
D-26,W-44,M-45 200: 154.09  100: 155.63
50: 160.24 21: 162.48		 Yes 151.9 146.6 April 3, 2025
D-34,W-50,M-47 200: 154.12  100: 155.87
50: 161.13 21: 165.37		 No 155.5 155.3 April 1, 2025
D-32,W-50,M-47 200: 154.11  100: 155.88
50: 161.37 21: 166.43		 No 159.95 154.65 March 31, 2025
D-39,W-54,M-49 200: 154.03  100: 155.9
50: 161.65 21: 167.67		 No 159.2 160.3 March 28, 2025
D-38,W-53,M-48 200: 153.9  100: 155.81
50: 161.7 21: 168.44		 No 161.35 159.75 March 27, 2025
D-53,W-61,M-51 200: 153.79  100: 155.73
50: 161.78 21: 169.35		 No 168.5 168.85 March 26, 2025
D-56,W-63,M-51 200: 153.42  100: 155.18
50: 161.17 21: 169.41		 No 170 170.65 March 24, 2025
D-56,W-62,M-51 200: 153.14  100: 154.86
50: 160.78 21: 169.28		 No 173 170.2 March 21, 2025
D-63,W-66,M-52 200: 152.92  100: 154.55
50: 160.4 21: 169.18		 No 174.55 173.45 March 20, 2025
D-65,W-66,M-52 200: 152.66  100: 154.16
50: 159.86 21: 168.73		 No 171.55 174.2 March 19, 2025
D-67,W-67,M-52 200: 152.45  100: 153.75
50: 159.28 21: 168.16		 No 174.25 175 March 18, 2025
D-68,W-67,M-53 200: 152.16  100: 153.32
50: 158.64 21: 167.44		 No 173 175.65 March 17, 2025
D-67,W-65,M-53 200: 151.81  100: 152.85
50: 157.94 21: 166.57		 No 168.1 174.7 March 14, 2025
D-61,W-62,M-51 200: 151.55  100: 152.41
50: 157.26 21: 165.71		 No 170.7 169.45 March 13, 2025
D-70,W-66,M-52 200: 151.36  100: 152.07
50: 156.76 21: 165.32		 No 176.65 173.3 March 12, 2025
D-75,W-67,M-52 200: 150.86  100: 151.18
50: 155.31 21: 163.36		 No 176 174.9 March 10, 2025
D-75,W-67,M-52 200: 150.57  100: 150.72
50: 154.51 21: 162.15		 No 175.45 175 March 7, 2025
D-79,W-68,M-53 200: 149.76  100: 149.27
50: 151.94 21: 157.76		 No 165.9 174.45 March 4, 2025
D-67,W-58,M-49 200: 149.52  100: 148.76
50: 151.03 21: 156		 No 158.15 162 March 3, 2025
D-61,W-58,M-47 200: 149.35  100: 148.52
50: 150.58 21: 155.37		 No 156 158.55 February 28, 2025
D-58,W-56,M-46 200: 149.25  100: 148.33
50: 150.25 21: 155.04		 No 156 156.8 February 27, 2025
D-62,W-57,M-47 200: 149.18  100: 148.17
50: 149.99 21: 154.85		 No 157.4 158.2 February 26, 2025
D-59,W-56,M-46 200: 149.09  100: 147.97
50: 149.65 21: 154.5		 No 157.5 156.7 February 25, 2025
D-65,W-57,M-47 200: 149.02  100: 147.79
50: 149.36 21: 154.27		 No 157.75 158.6 February 24, 2025
D-64,W-57,M-47 200: 148.95  100: 147.61
50: 148.99 21: 153.81		 No 155 157.85 February 21, 2025
D-59,W-55,M-46 200: 148.85  100: 147.42
50: 148.62 21: 153.38		 No 154.15 155.35 February 20, 2025
D-58,W-55,M-46 200: 148.79  100: 147.27
50: 148.35 21: 153.18		 No 156.75 154.9 February 19, 2025
D-65,W-57,M-46 200: 148.72  100: 147.12
50: 148.08 21: 153		 No 156.6 157.05 February 18, 2025
D-65,W-56,M-46 200: 148.64  100: 146.92
50: 147.72 21: 152.57		 No 156.9 157.1 February 17, 2025
D-63,W-56,M-46 200: 148.57  100: 146.75
50: 147.33 21: 152.09		 No 155.2 156.15 February 14, 2025
D-63,W-56,M-46 200: 148.47  100: 146.57
50: 146.97 21: 151.67		 No 156.15 155.8 February 13, 2025
D-64,W-56,M-46 200: 148.41  100: 146.39
50: 146.61 21: 151.23		 No 157.05 156.15 February 12, 2025
D-63,W-56,M-46 200: 148.33  100: 146.2
50: 146.22 21: 150.71		 No 157.15 155.8 February 11, 2025
D-68,W-57,M-47 200: 148.26  100: 146
50: 145.83 21: 150.18		 No 157.15 157.65 February 10, 2025
D-67,W-56,M-46 200: 148.13  100: 145.79
50: 145.35 21: 149.39		 No 157.45 156.75 February 7, 2025
D-70,W-58,M-47 200: 148.03  100: 145.58
50: 144.89 21: 148.62		 No 155.15 158.1 February 6, 2025
D-65,W-55,M-46 200: 147.92  100: 145.33
50: 144.35 21: 147.62		 No 152 154 February 5, 2025
D-63,W-53,M-45 200: 147.86  100: 145.15
50: 143.95 21: 146.95		 No 153.05 152.25 February 4, 2025
D-66,W-55,M-45 200: 147.82  100: 145.01
50: 143.61 21: 146.39		 No 151.4 153.65 February 3, 2025
D-69,W-56,M-46 200: 147.76  100: 144.85
50: 143.2 21: 145.62		 No 153.95 154.75 January 31, 2025
D-67,W-55,M-46 200: 147.68  100: 144.66
50: 142.73 21: 144.66		 No 152.75 153.35 January 30, 2025
D-65,W-53,M-45 200: 147.63  100: 144.5
50: 142.3 21: 143.75		 No 153 151.45 January 29, 2025
D-69,W-54,M-46 200: 147.59  100: 144.36
50: 141.93 21: 142.94		 No 150.2 152.9 January 28, 2025
D-66,W-50,M-45 200: 147.54  100: 144.18
50: 141.48 21: 141.89		 No 145.25 150.5 January 27, 2025
D-61,W-50,M-44 200: 147.55  100: 144.08
50: 141.11 21: 140.98		 No 148.15 146.65 January 24, 2025
D-64,W-51,M-44 200: 147.55  100: 144.03
50: 140.88 21: 140.38		 No 148.7 147.9 January 23, 2025
D-65,W-51,M-44 200: 147.56  100: 143.96
50: 140.6 21: 139.59		 No 147.8 148.55 January 22, 2025
D-65,W-51,M-44 200: 147.55  100: 143.87
50: 140.27 21: 138.65		 No 148 147.9 January 21, 2025
D-56,W-43,M-43 200: 147.55  100: 143.79
50: 139.96 21: 137.68		 No 139.2 141.6 January 20, 2025
D-50,W-44,M-42 200: 147.62  100: 143.86
50: 139.89 21: 137.26		 No 137.6 138.25 January 17, 2025
D-47,W-43,M-42 200: 147.82  100: 144.12
50: 140.09 21: 137.19		 No 138.35 136.75 January 16, 2025
D-48,W-43,M-42 200: 147.81  100: 144.13
50: 140.09 21: 137.2		 No 132.6 136.85 January 15, 2025
D-37,W-38,M-40 200: 147.92  100: 144.28
50: 140.22 21: 137.24		 No 133.4 131.75 January 14, 2025
D-40,W-40,M-41 200: 148.09  100: 144.53
50: 140.57 21: 137.82		 No 134.55 134.15 January 13, 2025
D-41,W-40,M-41 200: 148.31  100: 144.76
50: 140.83 21: 138.2		 No 137.55 134.4 January 10, 2025
D-45,W-43,M-42 200: 148.53  100: 144.98
50: 141.1 21: 138.6		 No 131.3 137 January 9, 2025
D-34,W-39,M-40 200: 148.74  100: 145.15
50: 141.26 21: 138.77		 No 135.55 132.4 January 8, 2025
D-40,W-41,M-41 200: 148.9  100: 145.4
50: 141.62 21: 139.44		 No 138.9 135.85 January 7, 2025
D-47,W-44,M-42 200: 149.03  100: 145.6
50: 141.86 21: 139.82		 No 142.6 139.25 January 6, 2025
D-51,W-44,M-42 200: 149.41  100: 145.75
50: 141.97 21: 139.88		 No 140.5 140.8 January 3, 2025
D-51,W-44,M-42 200: 149.57  100: 145.86
50: 142.01 21: 139.78		 No 141.9 140.65 January 2, 2025
D-52,W-45,M-41 200: 149.66  100: 145.96
50: 142.07 21: 139.69		 No 140.6 141.15 December 31, 2024
D-51,W-44,M-41 200: 150.08  100: 146.24
50: 142.25 21: 139.63		 No 141.4 140.7 December 27, 2024
D-48,W-44,M-41 200: 150.17  100: 146.35
50: 142.31 21: 139.52		 No 136.7 139.35 December 24, 2024
D-40,W-41,M-40 200: 150.28  100: 146.49
50: 142.43 21: 139.54		 No 138.75 136.7 December 23, 2024
D-46,W-43,M-40 200: 150.68  100: 146.72
50: 142.67 21: 139.84		 No 138.5 139.2 December 20, 2024
D-44,W-43,M-40 200: 150.88  100: 146.89
50: 142.81 21: 139.91		 No 136.95 138.6 December 19, 2024
D-44,W-43,M-40 200: 151.08  100: 147.06
50: 142.98 21: 140.04		 No 140.75 138.55 December 18, 2024
D-41,W-42,M-40 200: 151.2  100: 147.24
50: 143.16 21: 140.2		 No 139.85 137.4 December 17, 2024
D-47,W-44,M-40 200: 151.34  100: 147.44
50: 143.39 21: 140.5		 No 140.3 139.95 December 16, 2024
D-49,W-44,M-41 200: 151.69  100: 147.61
50: 143.53 21: 140.55		 No 139.45 140.75 December 13, 2024
D-47,W-44,M-41 200: 151.87  100: 147.76
50: 143.65 21: 140.53		 No 140.35 140.2 December 12, 2024
D-46,W-43,M-40 200: 152.08  100: 147.92
50: 143.79 21: 140.57		 No 141.85 139.9 December 11, 2024
D-50,W-44,M-41 200: 152.2  100: 148.08
50: 143.95 21: 140.64		 No 142.1 141.45 December 10, 2024
D-54,W-44,M-41 200: 152.31  100: 148.21
50: 144.05 21: 140.55		 No 142.2 142.85 December 9, 2024
D-49,W-44,M-41 200: 152.57  100: 148.33
50: 144.1 21: 140.31		 No 140.75 140.9 December 6, 2024
D-50,W-44,M-41 200: 152.71  100: 148.48
50: 144.23 21: 140.25		 No 140.25 141.1 December 5, 2024
D-49,W-44,M-41 200: 152.84  100: 148.62
50: 144.36 21: 140.16		 No 139.4 141.05 December 4, 2024
D-47,W-43,M-40 200: 152.96  100: 148.78
50: 144.49 21: 140.06		 No 140.95 139.95 December 3, 2024
D-48,W-44,M-41 200: 153.09  100: 148.96
50: 144.68 21: 140.07		 No 140.35 140.45 December 2, 2024
D-49,W-44,M-41 200: 153.22  100: 149.11
50: 144.85 21: 140.03		 No 140.8 140.9 November 29, 2024
D-50,W-45,M-41 200: 153.34  100: 149.27
50: 145.01 21: 139.94		 No 139.5 141.75 November 28, 2024
D-47,W-43,M-40 200: 153.45  100: 149.41
50: 145.14 21: 139.75		 No 137.45 139.9 November 27, 2024
D-44,W-43,M-40 200: 153.58  100: 149.6
50: 145.36 21: 139.74		 No 140.4 138.05 November 26, 2024
D-49,W-42,M-41 200: 153.74  100: 149.83
50: 145.65 21: 139.92		 No 138.8 141.4 November 25, 2024
D-41,W-42,M-40 200: 153.87  100: 149.98
50: 145.83 21: 139.76		 No 139.9 137.6 November 22, 2024
D-41,W-42,M-40 200: 154.03  100: 150.22
50: 146.16 21: 139.99		 No 135.05 137.45 November 21, 2024
D-38,W-41,M-39 200: 154.21  100: 150.47
50: 146.52 21: 140.25		 No 138.05 136 November 20, 2024
D-39,W-42,M-40 200: 154.39  100: 150.77
50: 146.95 21: 140.7		 No 139.1 137.1 November 19, 2024
D-41,W-43,M-40 200: 154.57  100: 151.04
50: 147.35 21: 141.08		 No 138.65 138.45 November 18, 2024
D-42,W-43,M-40 200: 154.77  100: 151.28
50: 147.71 21: 141.36		 No 136 139.15 November 15, 2024
D-40,W-42,M-40 200: 154.94  100: 151.52
50: 148.06 21: 141.59		 No 134 137.9 November 14, 2024
D-34,W-40,M-39 200: 155.1  100: 151.78
50: 148.48 21: 141.98		 No 135.2 134.55 November 13, 2024
D-36,W-41,M-40 200: 155.31  100: 152.13
50: 149.05 21: 142.76		 No 137.05 136.6 November 12, 2024
D-38,W-42,M-40 200: 155.5  100: 152.44
50: 149.56 21: 143.41		 No 138 138.85 November 11, 2024
D-36,W-42,M-40 200: 155.67  100: 152.69
50: 149.99 21: 143.89		 No 137.95 137.35 November 8, 2024
D-35,W-42,M-40 200: 155.84  100: 152.99
50: 150.51 21: 144.57		 No 136.9 137.3 November 7, 2024
D-29,W-40,M-39 200: 156.22  100: 153.64
50: 151.66 21: 146.32		 No 134.3 133.7 November 5, 2024
D-29,W-39,M-39 200: 156.45  100: 154.04
50: 152.39 21: 147.65		 No 132.55 134.1 November 4, 2024
D-26,W-39,M-38 200: 156.64  100: 154.41
50: 153.14 21: 149.08		 No 131.65 132.4 November 1, 2024
D-26,W-39,M-38 200: 156.85  100: 154.84
50: 153.99 21: 150.83		 No 133.9 132.15 October 31, 2024
D-28,W-40,M-39 200: 157.08  100: 155.29
50: 154.88 21: 152.8		 No 134.5 135 October 30, 2024
D-28,W-40,M-39 200: 157.3  100: 155.7
50: 155.69 21: 154.67		 No 136.75 135.1 October 29, 2024
D-28,W-42,M-39 200: 157.53  100: 156.11
50: 156.53 21: 156.73		 No 140 135.95 October 28, 2024
2025 © SwingIdea.com
?>