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

Open Chart

RSI Ema Close In Scanner High Price Close Price Date
D-49,W-46,M-40 200: 157.2  100: 153.74
50: 152.58 21: 149.85		 No 153.85 153.85 September 18, 2024
D-51,W-47,M-41 200: 157.26  100: 153.8
50: 152.67 21: 149.8		 No 152.75 152.75 September 17, 2024
D-44,W-50,M-40 200: 157.32  100: 153.85
50: 152.72 21: 149.61		 No 150.1 150.1 September 16, 2024
D-42,W-44,M-40 200: 157.36  100: 153.95
50: 152.89 21: 149.74		 No 149.1 149.1 September 13, 2024
D-39,W-43,M-39 200: 157.43  100: 154.07
50: 153.1 21: 149.94		 No 149.65 149.65 September 12, 2024
D-38,W-42,M-39 200: 157.5  100: 154.21
50: 153.36 21: 150.27		 No 148.7 148.7 September 11, 2024
D-40,W-43,M-40 200: 157.61  100: 154.37
50: 153.65 21: 150.7		 No 149.9 149.9 September 10, 2024
D-40,W-50,M-40 200: 157.72  100: 154.51
50: 153.91 21: 151.05		 No 149.85 149.85 September 9, 2024
D-37,W-42,M-39 200: 157.74  100: 154.65
50: 154.17 21: 151.43		 No 151.4 151.4 September 6, 2024
D-42,W-44,M-40 200: 160.79  100: 155.18
50: 154.5 21: 151.97		 No 152.55 152.55 September 5, 2024
D-42,W-45,M-40 200: 160.94  100: 155.3
50: 154.71 21: 152.25		 No 150.2 150.2 September 4, 2024
D-36,W-42,M-39 200: 161.05  100: 155.41
50: 154.91 21: 152.53		 No 152.05 152.05 September 3, 2024
D-40,W-44,M-40 200: 161.2  100: 155.59
50: 155.25 21: 153.15		 No 151 151 September 2, 2024
D-40,W-45,M-40 200: 161.4  100: 155.72
50: 155.49 21: 153.55		 No 152.66 152.66 August 30, 2024
D-39,W-44,M-40 200: 161.53  100: 155.84
50: 155.72 21: 153.94		 No 150.95 150.95 August 29, 2024
D-41,W-45,M-40 200: 161.66  100: 155.98
50: 155.99 21: 154.45		 No 152.05 152.05 August 28, 2024
D-42,W-45,M-40 200: 161.77  100: 156.08
50: 156.21 21: 154.84		 No 154.15 154.15 August 27, 2024
D-45,W-47,M-41 200: 161.88  100: 156.18
50: 156.41 21: 155.21		 No 153.85 153.85 August 23, 2024
D-41,W-45,M-40 200: 161.97  100: 156.24
50: 156.53 21: 155.39		 No 152.45 152.45 August 22, 2024
D-41,W-45,M-40 200: 162.07  100: 156.34
50: 156.74 21: 155.83		 No 152.33 152.33 August 21, 2024
D-40,W-45,M-40 200: 162.18  100: 156.44
50: 156.97 21: 156.31		 No 153.55 153.55 August 20, 2024
D-43,W-47,M-41 200: 162.3  100: 156.56
50: 157.23 21: 156.92		 No 153.05 153.05 August 19, 2024
D-40,W-46,M-40 200: 162.38  100: 156.63
50: 157.4 21: 157.33		 No 154.55 154.55 August 16, 2024
D-40,W-46,M-40 200: 162.49  100: 156.74
50: 157.64 21: 157.93		 No 152.52 152.52 August 15, 2024
D-46,W-49,M-42 200: 162.58  100: 156.84
50: 157.88 21: 158.59		 No 155.95 155.95 August 14, 2024
D-41,W-47,M-41 200: 162.65  100: 156.85
50: 157.96 21: 158.86		 No 155.75 155.75 August 13, 2024
D-41,W-46,M-41 200: 162.74  100: 156.93
50: 158.15 21: 159.45		 No 154.14 154.14 August 12, 2024
D-35,W-44,M-40 200: 162.82  100: 157.01
50: 158.36 21: 160.13		 No 150.8 150.8 August 9, 2024
D-32,W-43,M-40 200: 162.95  100: 157.17
50: 158.73 21: 161.28		 No 154.6 154.6 August 8, 2024
D-35,W-45,M-40 200: 163.1  100: 157.36
50: 159.19 21: 162.72		 No 160 160 August 7, 2024
D-43,W-50,M-42 200: 163.21  100: 157.48
50: 159.5 21: 163.9		 No 169.35 169.35 August 6, 2024
D-45,W-51,M-42 200: 163.26  100: 157.45
50: 159.53 21: 164.44		 No 161.8 161.8 August 5, 2024
D-50,W-53,M-43 200: 163.28  100: 157.4
50: 159.51 21: 164.9		 No 173 173 August 2, 2024
D-63,W-58,M-44 200: 163.27  100: 157.27
50: 159.34 21: 165.03		 No 173.15 173.15 August 1, 2024
D-62,W-58,M-44 200: 163.19  100: 157
50: 158.88 21: 164.43		 No 172.75 172.75 July 31, 2024
D-60,W-57,M-44 200: 163.12  100: 156.74
50: 158.42 21: 163.84		 No 171.25 171.25 July 30, 2024
D-58,W-56,M-43 200: 163.07  100: 156.49
50: 157.99 21: 163.31		 No 170.05 170.05 July 29, 2024
D-60,W-57,M-44 200: 162.98  100: 156.28
50: 157.62 21: 162.91		 No 168.99 168.99 July 26, 2024
D-58,W-55,M-43 200: 162.92  100: 156.04
50: 157.19 21: 162.35		 No 167.5 167.5 July 25, 2024
D-55,W-54,M-43 200: 162.87  100: 155.83
50: 156.82 21: 161.95		 No 166.8 166.8 July 24, 2024
D-58,W-55,M-43 200: 162.86  100: 155.67
50: 156.54 21: 161.77		 No 168.55 168.55 July 23, 2024
D-61,W-56,M-44 200: 162.83  100: 155.47
50: 156.16 21: 161.34		 No 170.8 170.8 July 22, 2024
D-61,W-55,M-44 200: 162.72  100: 155.22
50: 155.69 21: 160.68		 No 172.95 172.95 July 19, 2024
D-69,W-59,M-45 200: 162.65  100: 154.98
50: 155.22 21: 159.99		 No 172.4 172.4 July 18, 2024
D-64,W-56,M-43 200: 162.53  100: 154.64
50: 154.54 21: 158.73		 No 167.5 167.5 July 17, 2024
D-60,W-53,M-42 200: 162.48  100: 154.39
50: 154.04 21: 157.88		 No 166.05 166.05 July 16, 2024
D-62,W-54,M-43 200: 162.48  100: 154.22
50: 153.68 21: 157.36		 No 167.8 167.8 July 15, 2024
D-67,W-56,M-43 200: 162.36  100: 154.03
50: 153.27 21: 156.67		 No 169.3 169.3 July 12, 2024
D-71,W-57,M-44 200: 162.28  100: 153.77
50: 152.72 21: 155.61		 No 169.9 169.9 July 11, 2024
D-68,W-55,M-43 200: 162.17  100: 153.47
50: 152.07 21: 154.25		 No 166.15 166.15 July 10, 2024
D-61,W-51,M-41 200: 162.15  100: 153.24
50: 151.54 21: 153.12		 No 161.8 161.8 July 9, 2024
D-64,W-52,M-42 200: 162.18  100: 153.12
50: 151.24 21: 152.5		 No 161.5 161.5 July 8, 2024
D-63,W-52,M-41 200: 162.06  100: 152.97
50: 150.86 21: 151.66		 No 161.55 161.55 July 5, 2024
D-61,W-51,M-41 200: 162.04  100: 152.83
50: 150.49 21: 150.8		 No 158.15 158.15 July 4, 2024
D-59,W-50,M-40 200: 162.08  100: 152.73
50: 150.19 21: 150.06		 No 155.8 155.8 July 3, 2024
D-53,W-47,M-39 200: 162.14  100: 152.67
50: 149.96 21: 149.46		 No 152.15 152.15 July 2, 2024
D-49,W-45,M-38 200: 162.25  100: 152.69
50: 149.89 21: 149.22		 No 150.77 150.77 July 1, 2024
D-47,W-44,M-37 200: 162.25  100: 152.75
50: 149.92 21: 149.21		 No 150.2 150.2 June 28, 2024
D-48,W-45,M-37 200: 162.39  100: 152.84
50: 149.99 21: 149.32		 No 151.55 151.55 June 27, 2024
D-47,W-44,M-37 200: 162.53  100: 152.92
50: 150.03 21: 149.37		 No 149.8 149.8 June 26, 2024
D-46,W-44,M-37 200: 162.67  100: 153.02
50: 150.12 21: 149.52		 No 154 154 June 25, 2024
D-54,W-47,M-38 200: 162.83  100: 153.14
50: 150.23 21: 149.75		 No 153.3 153.3 June 24, 2024
D-52,W-47,M-38 200: 162.8  100: 153.14
50: 150.12 21: 149.4		 No 151.45 151.45 June 21, 2024
D-47,W-44,M-38 200: 162.86  100: 153.17
50: 150.07 21: 149.19		 No 148.2 148.2 June 20, 2024
D-41,W-42,M-36 200: 162.96  100: 153.27
50: 150.14 21: 149.29		 No 147.7 147.7 June 19, 2024
D-46,W-44,M-37 200: 163.15  100: 153.45
50: 150.38 21: 149.81		 No 148.7 148.7 June 18, 2024
D-40,W-41,M-37 200: 163.3  100: 153.57
50: 150.49 21: 150.04		 No 145.35 145.35 June 17, 2024
D-38,W-40,M-36 200: 163.33  100: 153.75
50: 150.73 21: 150.6		 No 145.72 145.72 June 14, 2024
D-39,W-40,M-36 200: 163.49  100: 153.96
50: 151.03 21: 151.39		 No 152.25 152.25 June 13, 2024
D-48,W-45,M-38 200: 163.79  100: 154.28
50: 151.44 21: 152.54		 No 151.85 151.85 June 12, 2024
D-43,W-43,M-37 200: 163.76  100: 154.22
50: 151.33 21: 152.26		 No 151.65 151.65 June 11, 2024
D-46,W-44,M-37 200: 163.92  100: 154.34
50: 151.46 21: 152.69		 No 155 155 June 10, 2024
D-49,W-46,M-38 200: 163.9  100: 154.43
50: 151.52 21: 152.98		 No 156 156 June 7, 2024
D-53,W-47,M-39 200: 163.98  100: 154.47
50: 151.49 21: 153.06		 No 154.88 154.88 June 6, 2024
D-49,W-46,M-38 200: 164.03  100: 154.48
50: 151.38 21: 152.94		 No 153.4 153.4 June 5, 2024
D-48,W-45,M-38 200: 164.15  100: 154.53
50: 151.35 21: 153.03		 No 156.25 156.25 June 4, 2024
D-57,W-48,M-39 200: 164.28  100: 154.59
50: 151.35 21: 153.2		 No 158.8 158.8 June 3, 2024
D-55,W-47,M-40 200: 164.23  100: 154.56
50: 151.15 21: 152.88		 No 156.5 156.5 May 31, 2024
D-55,W-48,M-40 200: 164.29  100: 154.55
50: 150.99 21: 152.66		 No 155.84 155.84 May 30, 2024
D-47,W-44,M-39 200: 164.35  100: 154.54
50: 150.83 21: 152.42		 No 154.6 154.6 May 29, 2024
D-56,W-47,M-40 200: 164.49  100: 154.63
50: 150.86 21: 152.67		 No 159.35 159.35 May 28, 2024
D-65,W-50,M-41 200: 164.49  100: 154.63
50: 150.7 21: 152.45		 No 159.3 159.3 May 24, 2024
D-61,W-48,M-40 200: 164.51  100: 154.55
50: 150.38 21: 151.8		 No 157.5 157.5 May 23, 2024
D-54,W-45,M-39 200: 164.55  100: 154.52
50: 150.15 21: 151.36		 No 153.3 153.3 May 22, 2024
D-56,W-46,M-39 200: 164.67  100: 154.57
50: 150.07 21: 151.28		 No 155.79 155.79 May 21, 2024
D-56,W-46,M-39 200: 164.79  100: 154.6
50: 149.95 21: 151.09		 No 156.5 156.5 May 20, 2024
D-56,W-46,M-39 200: 164.77  100: 154.63
50: 149.82 21: 150.88		 No 157.1 157.1 May 17, 2024
D-63,W-48,M-40 200: 164.85  100: 154.66
50: 149.68 21: 150.65		 No 159.95 159.95 May 16, 2024
D-66,W-49,M-40 200: 164.9  100: 154.63
50: 149.42 21: 150.08		 No 158.05 158.05 May 15, 2024
D-65,W-48,M-40 200: 164.98  100: 154.58
50: 149.12 21: 149.36		 No 158.3 158.3 May 14, 2024
D-64,W-47,M-40 200: 165.06  100: 154.54
50: 148.81 21: 148.6		 No 159.25 159.25 May 13, 2024
D-72,W-50,M-41 200: 165.02  100: 154.53
50: 148.55 21: 147.91		 No 160.68 160.68 May 10, 2024
D-66,W-46,M-39 200: 165.02  100: 154.45
50: 148.16 21: 146.82		 No 155.7 155.7 May 9, 2024
D-67,W-47,M-39 200: 165.07  100: 154.47
50: 147.93 21: 146.1		 No 156.6 156.6 May 8, 2024
D-68,W-47,M-40 200: 165.18  100: 154.47
50: 147.68 21: 145.26		 No 158.9 158.9 May 7, 2024
D-72,W-49,M-40 200: 165.21  100: 154.53
50: 147.8 21: 145.54		 No 158.9 158.9 May 6, 2024
D-70,W-48,M-40 200: 165.07  100: 154.48
50: 147.41 21: 144.31		 No 156.38 156.38 May 3, 2024
D-63,W-44,M-38 200: 165.1  100: 154.46
50: 147.1 21: 143.17		 No 150.7 150.7 May 2, 2024
D-57,W-41,M-37 200: 165.18  100: 154.55
50: 146.99 21: 142.48		 No 147.4 147.4 May 1, 2024
D-58,W-41,M-37 200: 165.37  100: 154.72
50: 147.02 21: 142.09		 No 149.1 149.1 April 30, 2024
D-59,W-41,M-37 200: 165.56  100: 154.89
50: 147.04 21: 141.62		 No 147.9 147.9 April 29, 2024
D-57,W-41,M-37 200: 165.54  100: 155.04
50: 147.04 21: 141.06		 No 148.9 148.9 April 26, 2024
D-48,W-37,M-36 200: 165.68  100: 155.22
50: 147.08 21: 140.53		 No 144.85 144.85 April 25, 2024
D-42,W-35,M-35 200: 165.87  100: 155.51
50: 147.33 21: 140.47		 No 145 145 April 24, 2024
D-42,W-35,M-35 200: 166.14  100: 155.84
50: 147.67 21: 140.62		 No 138.85 138.85 April 23, 2024
D-36,W-33,M-35 200: 166.42  100: 156.18
50: 148.03 21: 140.81		 No 139.2 139.2 April 22, 2024
D-35,W-32,M-36 200: 165.74  100: 156.57
50: 148.49 21: 141.24		 No 139.3 139.3 April 19, 2024
D-38,W-33,M-37 200: 166.04  100: 156.98
50: 148.99 21: 141.78		 No 140.35 140.35 April 18, 2024
D-37,W-33,M-37 200: 170.71  100: 157.66
50: 149.43 21: 142.15		 No 140.24 140.24 April 17, 2024
D-35,W-33,M-36 200: 171.04  100: 158.07
50: 149.91 21: 142.61		 No 139.65 139.65 April 16, 2024
D-38,W-34,M-37 200: 171.06  100: 158.11
50: 150.01 21: 142.85		 No 143.55 143.55 April 15, 2024
D-41,W-35,M-37 200: 171.38  100: 158.49
50: 150.44 21: 143.22		 No 142.7 142.7 April 12, 2024
D-39,W-35,M-37 200: 172.07  100: 159.15
50: 151.29 21: 143.87		 No 142.4 142.4 April 11, 2024
D-40,W-36,M-37 200: 172.38  100: 159.52
50: 151.72 21: 144.19		 No 144.95 144.95 April 10, 2024
D-41,W-36,M-37 200: 172.69  100: 159.89
50: 152.13 21: 144.47		 No 143.7 143.7 April 9, 2024
D-40,W-35,M-37 200: 173  100: 160.25
50: 152.55 21: 144.73		 No 142.55 142.55 April 8, 2024
D-34,W-33,M-37 200: 173.33  100: 160.58
50: 153 21: 145.07		 No 139.95 139.95 April 5, 2024
D-36,W-34,M-37 200: 173.7  100: 161
50: 153.58 21: 145.73		 No 145.1 145.1 April 4, 2024
D-40,W-36,M-38 200: 174.07  100: 161.39
50: 154.11 21: 146.27		 No 144.27 144.27 April 3, 2024
D-32,W-33,M-37 200: 174.38  100: 161.76
50: 154.56 21: 146.61		 No 145.6 145.6 April 2, 2024
D-34,W-34,M-37 200: 174.73  100: 162.2
50: 155.17 21: 147.34		 No 143.66 143.66 March 28, 2024
D-36,W-35,M-37 200: 175.13  100: 162.51
50: 155.74 21: 148		 No 144.55 144.55 March 27, 2024
D-38,W-36,M-38 200: 175.46  100: 162.9
50: 156.27 21: 148.55		 No 145.3 145.3 March 26, 2024
D-38,W-36,M-38 200: 175.77  100: 163.28
50: 156.75 21: 148.97		 No 145.88 145.88 March 25, 2024
D-40,W-36,M-38 200: 176.09  100: 163.59
50: 157.25 21: 149.44		 No 149.65 149.65 March 22, 2024
D-41,W-37,M-39 200: 176.42  100: 163.93
50: 157.72 21: 149.84		 No 148.15 148.15 March 21, 2024
D-33,W-34,M-37 200: 176.71  100: 164.26
50: 158.17 21: 150.15		 No 143.05 143.05 March 20, 2024
D-30,W-33,M-37 200: 177.06  100: 164.7
50: 158.81 21: 150.96		 No 141.35 141.35 March 19, 2024
2024 © SwingIdea.eu