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

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-72,W-67,M-62 200: 188.21  100: 200.4
50: 205.14 21: 209.94		 No 224.4 225.2 January 16, 2026
D-71,W-66,M-61 200: 187.8  100: 199.91
50: 204.32 21: 208.33		 No 210.6 224.4 January 15, 2026
D-57,W-59,M-57 200: 187.39  100: 199.41
50: 203.5 21: 206.64		 No 211 209.6 January 14, 2026
D-58,W-60,M-58 200: 187.14  100: 199.21
50: 203.25 21: 206.33		 No 213.2 210.2 January 13, 2026
D-64,W-59,M-58 200: 186.9  100: 198.99
50: 202.97 21: 205.92		 No 211 213.4 January 12, 2026
D-59,W-59,M-57 200: 186.57  100: 198.7
50: 202.54 21: 205.13		 No 208 209.8 January 9, 2026
D-57,W-59,M-57 200: 186.29  100: 198.47
50: 202.25 21: 204.64		 No 209.2 208.2 January 8, 2026
D-61,W-60,M-57 200: 186.04  100: 198.28
50: 202 21: 204.27		 No 206.8 210 January 7, 2026
D-56,W-58,M-57 200: 185.77  100: 198.03
50: 201.65 21: 203.61		 No 212 207 January 6, 2026
D-68,W-58,M-58 200: 185.56  100: 197.85
50: 201.43 21: 203.25		 No 210 212.2 January 5, 2026
D-61,W-58,M-57 200: 185.26  100: 197.56
50: 201 21: 202.31		 No 207.8 207.4 January 2, 2026
D-58,W-57,M-58 200: 185.04  100: 197.37
50: 200.73 21: 201.77		 No 209.4 205.6 December 31, 2025
D-64,W-58,M-58 200: 184.84  100: 197.2
50: 200.54 21: 201.37		 No 205 207.8 December 30, 2025
D-59,W-56,M-57 200: 184.61  100: 196.99
50: 200.24 21: 200.69		 No 203.8 205 December 29, 2025
D-57,W-56,M-57 200: 184.42  100: 196.83
50: 200.04 21: 200.24		 No 203 203.8 December 24, 2025
D-55,W-55,M-56 200: 184.24  100: 196.69
50: 199.89 21: 199.86		 No 201.8 202.4 December 23, 2025
D-54,W-55,M-56 200: 184.05  100: 196.57
50: 199.79 21: 199.59		 No 202.2 202 December 22, 2025
D-54,W-55,M-56 200: 183.9  100: 196.46
50: 199.7 21: 199.34		 No 203 201.8 December 19, 2025
D-53,W-55,M-56 200: 183.73  100: 196.36
50: 199.61 21: 199.08		 No 197.8 201.4 December 18, 2025
D-48,W-53,M-55 200: 183.57  100: 196.25
50: 199.54 21: 198.84		 No 195.9 198.7 December 17, 2025
D-47,W-53,M-55 200: 183.41  100: 196.2
50: 199.57 21: 198.85		 No 194.6 197.9 December 16, 2025
D-42,W-51,M-54 200: 183.27  100: 196.17
50: 199.64 21: 198.95		 No 194.7 195.1 December 15, 2025
D-41,W-51,M-54 200: 183.14  100: 196.19
50: 199.83 21: 199.36		 No 193.9 194.7 December 12, 2025
D-43,W-52,M-54 200: 183.01  100: 196.22
50: 200.04 21: 199.85		 No 196.4 196.3 December 11, 2025
D-42,W-52,M-54 200: 182.87  100: 196.21
50: 200.19 21: 200.22		 No 198.4 195.8 December 10, 2025
D-46,W-53,M-55 200: 182.72  100: 196.22
50: 200.37 21: 200.68		 No 199.1 198.9 December 9, 2025
D-41,W-52,M-54 200: 182.56  100: 196.17
50: 200.43 21: 200.87		 No 197.4 196 December 8, 2025
D-42,W-52,M-54 200: 182.39  100: 196.17
50: 200.61 21: 201.38		 No 199.8 196.5 December 5, 2025
D-46,W-54,M-55 200: 182.23  100: 196.15
50: 200.78 21: 201.9		 No 201.4 199.8 December 4, 2025
D-50,W-56,M-56 200: 182.03  100: 196.07
50: 200.82 21: 202.12		 No 201.2 202.4 December 3, 2025
D-55,W-58,M-58 200: 181.81  100: 195.94
50: 200.75 21: 202.09		 No 203.8 205.6 December 2, 2025
D-50,W-59,M-60 200: 181.57  100: 195.74
50: 200.56 21: 201.72		 No 206.4 202 December 1, 2025
D-60,W-59,M-60 200: 181.32  100: 195.6
50: 200.5 21: 201.69		 No 207 207.2 November 28, 2025
D-58,W-59,M-59 200: 181.03  100: 195.36
50: 200.22 21: 201.11		 No 205 205.6 November 27, 2025
D-55,W-58,M-59 200: 180.75  100: 195.14
50: 200 21: 200.64		 No 200.2 203.8 November 26, 2025
D-45,W-55,M-57 200: 180.5  100: 194.96
50: 199.85 21: 200.3		 No 199.3 198.6 November 25, 2025
D-42,W-52,M-57 200: 180.32  100: 194.88
50: 199.9 21: 200.48		 No 196.5 197 November 24, 2025
D-37,W-52,M-56 200: 180.08  100: 194.82
50: 200.02 21: 200.85		 No 194.2 194.7 November 21, 2025
D-41,W-54,M-57 200: 179.9  100: 194.81
50: 200.23 21: 201.5		 No 197.1 197.3 November 20, 2025
D-35,W-53,M-56 200: 179.7  100: 194.75
50: 200.35 21: 201.94		 No 196.4 195 November 19, 2025
D-36,W-53,M-56 200: 179.54  100: 194.73
50: 200.57 21: 202.67		 No 197 196 November 18, 2025
D-43,W-59,M-58 200: 179.37  100: 194.7
50: 200.76 21: 203.37		 No 203.2 199.9 November 17, 2025
D-51,W-59,M-59 200: 179.12  100: 194.57
50: 200.8 21: 203.74		 No 205.8 203.6 November 14, 2025
D-56,W-60,M-60 200: 178.87  100: 194.36
50: 200.68 21: 203.75		 No 205.8 205.8 November 13, 2025
D-54,W-60,M-59 200: 178.61  100: 194.12
50: 200.47 21: 203.53		 No 207 204.8 November 12, 2025
D-53,W-60,M-59 200: 178.37  100: 193.9
50: 200.3 21: 203.4		 No 206.2 204.4 November 11, 2025
D-52,W-58,M-59 200: 178.1  100: 193.69
50: 200.13 21: 203.3		 No 201.6 203.6 November 10, 2025
D-47,W-58,M-58 200: 177.89  100: 193.48
50: 199.99 21: 203.26		 No 200.8 201.4 November 7, 2025
D-47,W-58,M-58 200: 177.68  100: 193.31
50: 199.93 21: 203.46		 No 204.8 201.4 November 6, 2025
D-53,W-60,M-59 200: 177.45  100: 193.15
50: 199.87 21: 203.68		 No 204.6 204.2 November 5, 2025
D-54,W-60,M-59 200: 177.21  100: 192.92
50: 199.69 21: 203.62		 No 203.2 204.6 November 4, 2025
D-55,W-59,M-59 200: 176.93  100: 192.69
50: 199.49 21: 203.52		 No 204.6 205 November 3, 2025
D-51,W-59,M-59 200: 176.67  100: 192.44
50: 199.27 21: 203.36		 No 204.2 203 October 31, 2025
D-54,W-60,M-59 200: 176.42  100: 192.23
50: 199.11 21: 203.4		 No 206 204.4 October 30, 2025
D-56,W-61,M-59 200: 176.16  100: 191.99
50: 198.9 21: 203.29		 No 207.4 205.4 October 29, 2025
D-58,W-61,M-60 200: 175.91  100: 191.73
50: 198.63 21: 203.07		 No 206.6 206.4 October 28, 2025
D-59,W-60,M-60 200: 175.61  100: 191.43
50: 198.31 21: 202.72		 No 206 206.8 October 27, 2025
D-55,W-60,M-59 200: 175.45  100: 191.14
50: 197.97 21: 202.29		 No 206.6 204.4 October 24, 2025
D-54,W-60,M-59 200: 175.3  100: 190.89
50: 197.71 21: 202.07		 No 202.8 203.8 October 23, 2025
D-51,W-59,M-58 200: 175.16  100: 190.66
50: 197.46 21: 201.89		 No 208.6 201.8 October 22, 2025
D-51,W-59,M-58 200: 175.05  100: 190.45
50: 197.28 21: 201.9		 No 205.8 201.4 October 21, 2025
D-53,W-58,M-59 200: 174.78  100: 190.23
50: 197.11 21: 201.95		 No 200 203 October 20, 2025
D-48,W-58,M-58 200: 174.8  100: 190.02
50: 196.87 21: 201.84		 No 201.6 199 October 17, 2025
D-58,W-62,M-59 200: 174.69  100: 189.87
50: 196.79 21: 202.14		 No 208.6 205 October 16, 2025
D-64,W-64,M-60 200: 174.5  100: 189.58
50: 196.45 21: 201.84		 No 209.8 207.8 October 15, 2025
D-67,W-64,M-60 200: 174.28  100: 189.23
50: 195.99 21: 201.21		 No 208.2 209.4 October 14, 2025
D-69,W-63,M-60 200: 173.93  100: 188.82
50: 195.44 21: 200.35		 No 205.4 210.2 October 13, 2025
D-64,W-63,M-59 200: 173.79  100: 188.43
50: 194.84 21: 199.31		 No 210.6 205.6 October 10, 2025
D-75,W-65,M-60 200: 173.6  100: 188.09
50: 194.4 21: 198.65		 No 206.8 209.8 October 9, 2025
D-73,W-64,M-60 200: 173.38  100: 187.67
50: 193.77 21: 197.48		 No 209.2 208 October 8, 2025
D-75,W-64,M-60 200: 172.8  100: 186.83
50: 192.55 21: 195.06		 No 209 208.4 October 6, 2025
D-74,W-64,M-60 200: 172.68  100: 186.42
50: 191.9 21: 193.65		 No 201.6 207 October 3, 2025
D-67,W-61,M-58 200: 172.45  100: 186.01
50: 191.29 21: 192.25		 No 198.9 200.8 October 2, 2025
D-63,W-60,M-58 200: 171.81  100: 185.31
50: 190.47 21: 190.27		 No 193.3 198.3 October 1, 2025
D-62,W-59,M-59 200: 171.93  100: 185.31
50: 190.44 21: 190.2		 No 195 197.5 September 30, 2025
D-58,W-57,M-59 200: 171.9  100: 185.24
50: 190.32 21: 189.89		 No 189.9 194.3 September 29, 2025
D-56,W-57,M-58 200: 171.94  100: 185.09
50: 190.15 21: 189.43		 No 190.4 193.1 September 26, 2025
D-50,W-55,M-57 200: 171.84  100: 184.94
50: 190.03 21: 189.04		 No 189.9 190 September 25, 2025
D-52,W-56,M-57 200: 171.76  100: 184.84
50: 190.04 21: 188.94		 No 190 190.8 September 24, 2025
D-52,W-56,M-57 200: 171.66  100: 184.73
50: 190 21: 188.75		 No 189.3 190.7 September 23, 2025
D-48,W-55,M-57 200: 171.48  100: 184.55
50: 190.03 21: 188.52		 No 189.1 188.8 September 19, 2025
D-47,W-54,M-56 200: 171.39  100: 184.47
50: 190.08 21: 188.49		 No 186.4 188 September 18, 2025
D-44,W-53,M-56 200: 171.31  100: 184.4
50: 190.16 21: 188.55		 No 185.3 186.5 September 17, 2025
D-38,W-52,M-55 200: 171.23  100: 184.37
50: 190.31 21: 188.76		 No 187 183.4 September 16, 2025
D-43,W-52,M-56 200: 171.11  100: 184.39
50: 190.59 21: 189.32		 No 185.2 186.5 September 15, 2025
D-38,W-52,M-55 200: 171.1  100: 184.35
50: 190.76 21: 189.62		 No 186.5 184.3 September 12, 2025
D-40,W-53,M-56 200: 171.05  100: 184.36
50: 191.02 21: 190.18		 No 182.6 185.9 September 11, 2025
D-32,W-51,M-55 200: 170.98  100: 184.33
50: 191.23 21: 190.63		 No 184.8 182 September 10, 2025
D-33,W-51,M-55 200: 170.96  100: 184.38
50: 191.61 21: 191.54		 No 183.9 182.4 September 9, 2025
D-34,W-54,M-55 200: 170.85  100: 184.42
50: 191.99 21: 192.5		 No 186.6 183.9 September 8, 2025
D-38,W-54,M-56 200: 170.88  100: 184.44
50: 192.32 21: 193.41		 No 187.8 187.2 September 5, 2025
D-39,W-54,M-56 200: 170.8  100: 184.39
50: 192.53 21: 194.06		 No 184.6 187.7 September 4, 2025
D-35,W-53,M-56 200: 170.71  100: 184.33
50: 192.72 21: 194.73		 No 183.3 185.6 September 3, 2025
D-31,W-52,M-55 200: 170.66  100: 184.3
50: 193.01 21: 195.69		 No 194.1 183.6 September 2, 2025
D-44,W-59,M-60 200: 170.53  100: 184.32
50: 193.4 21: 196.97		 No 198.9 193.8 September 1, 2025
D-45,W-59,M-60 200: 170.5  100: 184.13
50: 193.38 21: 197.3		 No 194.9 194.7 August 29, 2025
D-46,W-59,M-60 200: 170.35  100: 183.92
50: 193.33 21: 197.57		 No 196 195.1 August 28, 2025
D-47,W-60,M-60 200: 170.21  100: 183.69
50: 193.25 21: 197.83		 No 197.9 195.9 August 27, 2025
D-50,W-61,M-61 200: 169.95  100: 183.45
50: 193.15 21: 198.04		 No 198.3 197.4 August 26, 2025
D-54,W-63,M-62 200: 169.93  100: 183.16
50: 192.97 21: 198.11		 No 196 200.2 August 22, 2025
D-48,W-61,M-60 200: 169.72  100: 182.81
50: 192.68 21: 197.89		 No 199 196.3 August 21, 2025
D-52,W-62,M-61 200: 169.54  100: 182.54
50: 192.53 21: 198.05		 No 196.1 198.4 August 20, 2025
D-46,W-61,M-60 200: 169.34  100: 182.21
50: 192.29 21: 198.02		 No 190.6 195.4 August 19, 2025
D-44,W-60,M-60 200: 169.08  100: 181.95
50: 192.16 21: 198.29		 No 195.5 194.4 August 18, 2025
D-43,W-60,M-60 200: 168.98  100: 181.69
50: 192.07 21: 198.7		 No 196 193.9 August 15, 2025
D-45,W-61,M-60 200: 168.83  100: 181.44
50: 191.99 21: 199.21		 No 196.6 195.3 August 14, 2025
D-58,W-67,M-62 200: 168.7  100: 181.23
50: 191.93 21: 199.69		 No 205 202.4 August 13, 2025
D-62,W-68,M-62 200: 168.43  100: 180.8
50: 191.5 21: 199.4		 No 204.8 204 August 12, 2025
D-64,W-68,M-63 200: 168.07  100: 180.33
50: 190.99 21: 198.92		 No 205 204.8 August 11, 2025
D-63,W-68,M-62 200: 167.81  100: 179.83
50: 190.43 21: 198.3		 No 203 203.8 August 8, 2025
D-62,W-68,M-62 200: 167.5  100: 179.34
50: 189.88 21: 197.72		 No 204.6 203 August 7, 2025
D-60,W-67,M-62 200: 167.22  100: 178.87
50: 189.35 21: 197.16		 No 201 201.8 August 6, 2025
D-57,W-66,M-61 200: 166.95  100: 178.41
50: 188.84 21: 196.67		 No 199.4 199.4 August 5, 2025
D-54,W-64,M-61 200: 166.63  100: 177.98
50: 188.41 21: 196.39		 No 195.6 197.5 August 4, 2025
D-50,W-64,M-61 200: 166.52  100: 177.6
50: 188.04 21: 196.27		 No 197 194.6 August 1, 2025
D-61,W-69,M-61 200: 166.34  100: 177.26
50: 187.77 21: 196.44		 No 198.1 200.6 July 31, 2025
D-59,W-68,M-61 200: 166.1  100: 176.79
50: 187.24 21: 196.01		 No 195 199 July 30, 2025
D-58,W-67,M-61 200: 165.86  100: 176.34
50: 186.76 21: 195.69		 No 200.4 198.3 July 29, 2025
D-61,W-72,M-61 200: 165.53  100: 175.9
50: 186.29 21: 195.42		 No 205 199.8 July 28, 2025
D-70,W-72,M-62 200: 165.36  100: 175.43
50: 185.74 21: 194.96		 No 204.8 203.8 July 25, 2025
D-75,W-73,M-62 200: 165.03  100: 174.85
50: 185.01 21: 194.03		 No 200 205.6 July 24, 2025
D-68,W-71,M-61 200: 164.68  100: 174.23
50: 184.17 21: 192.81		 No 198.7 198.7 July 23, 2025
D-66,W-70,M-61 200: 164.4  100: 173.74
50: 183.57 21: 192.19		 No 198.4 197.7 July 22, 2025
D-68,W-70,M-61 200: 164.07  100: 173.26
50: 183 21: 191.61		 No 198 198.4 July 21, 2025
2026 © SwingIdea.com