Tianli Agritech Stock Price History (NASDAQ:ABAC)

Add to My Stocks
$1.77 $0.43 (19.55%) ABAC stock closing price Apr 24, 2017 (Closing)

We provide 10 years stock price history for free. You can download Tianli Agritech stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Tianli Agritech P/E ratio, and PS ratio. The Tianli Agritech stock price history chart shows that the stock price was at a high of 32 on 08 Nov, 2010 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-242.252.301.671.77187972N/A0.42
2017-04-212.202.302.202.2028578N/A0.52
2017-04-202.322.352.202.2687038N/A0.54
2017-04-192.392.442.312.3213959N/A0.55
2017-04-182.452.512.212.3326352N/A0.55
2017-04-172.432.512.282.4044732N/A0.57
2017-04-132.592.742.402.4616541N/A0.58
2017-04-122.712.712.552.5611428N/A0.61
2017-04-112.902.902.682.688044N/A0.64
2017-04-102.762.862.412.8524645N/A0.68
2017-04-072.392.842.392.6685214N/A0.63
2017-04-062.282.352.252.2837460N/A0.54
2017-04-052.312.332.252.2625888N/A0.54
2017-04-042.342.602.302.3032663N/A0.55
2017-04-032.312.412.312.317665N/A0.55
2017-03-312.392.402.252.3022307N/A0.55
2017-03-302.352.422.282.3321024N/A0.55
2017-03-292.392.452.352.3515494N/A0.56
2017-03-282.482.502.362.3621932N/A0.56
2017-03-272.422.592.382.4612621N/A0.58
2017-03-242.232.392.232.348442N/A0.55
2017-03-232.302.322.252.2615629N/A0.54
2017-03-222.332.382.212.3034368N/A0.55
2017-03-212.382.522.252.3223384N/A0.55
2017-03-202.352.522.352.4030302N/A0.57
2017-03-172.362.452.212.3027891N/A0.55
2017-03-162.352.372.252.3210458N/A0.55
2017-03-152.322.392.192.358429N/A0.56
2017-03-142.442.532.272.381633447.600.54
2017-03-132.502.782.502.511678050.200.57
2017-03-102.452.532.452.51301450.160.57
2017-03-092.582.642.422.461549949.200.56
2017-03-082.652.682.402.563461951.200.58
2017-03-072.522.732.052.532441750.600.57
2017-03-062.752.842.652.651939753.000.60
2017-03-032.882.882.712.71343954.200.61
2017-03-022.672.852.672.741317854.800.62
2017-03-012.763.042.672.672676653.400.61
2017-02-282.942.952.752.80809056.000.63
2017-02-272.862.972.862.92681958.400.66
2017-02-242.802.902.802.891201357.800.65
2017-02-232.812.832.772.791142255.800.63
2017-02-222.722.832.662.751485855.000.62
2017-02-212.802.842.612.745264254.800.62
2017-02-200.000.000.002.700N/AN/A
2017-02-173.173.462.572.7013243554.000.61
2017-02-163.323.323.153.251775365.000.74
2017-02-153.583.583.343.351739967.000.76
2017-02-143.483.563.403.55189070.900.80
2017-02-133.523.683.503.52208670.400.80
2017-02-103.593.623.563.56180671.200.81
2017-02-093.623.723.583.58104271.600.81
2017-02-083.763.833.563.672788673.400.83
2017-02-073.803.853.733.731410774.600.85
2017-02-063.803.963.553.684549873.600.83
2017-02-033.493.773.453.75684475.000.85
2017-02-023.543.543.333.52919670.400.80
2017-02-013.483.483.153.381597367.600.77
2017-01-313.213.503.043.362844867.200.76
2017-01-303.653.653.503.50652970.000.79
2017-01-273.763.823.693.69429473.800.84
2017-01-263.843.843.753.7584375.000.85
2017-01-253.753.923.733.792126775.800.86
2017-01-243.603.753.403.751483475.000.85
2017-01-233.573.603.523.56136071.260.81
2017-01-203.683.683.393.581737071.600.81
2017-01-193.543.653.543.65387872.960.83
2017-01-183.583.653.583.65122273.000.83
2017-01-173.683.683.553.60465272.000.82
2017-01-160.000.000.003.720N/AN/A
2017-01-133.643.743.643.72589974.400.84
2017-01-123.463.753.383.753516175.000.85
2017-01-113.503.653.503.61819072.200.82
2017-01-103.573.573.473.53723870.600.80
2017-01-093.693.693.483.55279371.000.80
2017-01-063.703.703.363.70455674.000.84
2017-01-053.633.703.633.70114974.000.84
2017-01-043.673.683.673.6864473.540.83
2017-01-033.883.883.753.75305375.000.85
2017-01-020.000.000.003.620N/AN/A
2016-12-303.653.653.603.62743472.360.82
2016-12-293.733.763.683.68483273.600.83
2016-12-283.693.703.633.70161374.000.84
2016-12-273.893.893.703.71233174.200.84
2016-12-260.000.000.003.710N/AN/A
2016-12-233.563.943.563.711346374.200.84
2016-12-223.473.733.473.56512471.200.81
2016-12-213.493.503.423.50642769.900.79
2016-12-203.463.493.413.49853069.800.79
Get more Data

Tianli Agritech Stock Chart

View ABAC PE ratio, PS ratio stocks charts and compare with peers.
ABAC Chart
Note: Compare Tianli Agritech stock price history with the index and industry peers.

Tianli Agritech Historical Prices: Past 5 years

Max Stock Price 9.76 Dec 10,2013
Min Stock Price 1.77 Apr 24,2017
Avg Stock Price 4.79

Tianli Agritech Historical PE ratio: Past 5 years

Max PE Ratio 77 Dec 13,2016
Min PE Ratio 1.12 Aug 01,2012
Avg PE Ratio 15.36

Tianli Agritech Historical PS ratio: Past 5 years

Max PS Ratio 1.59 Apr 06,2015
Min PS Ratio 0.23 Aug 01,2012
Avg PS Ratio 0.67

ABAC Industry Peers

Company Price Change (%)
Yongye (YONG)7.050 (0%)
Arcadia Biosciences (RKDA)0.690.03 (4.17%)
Sino Agroo Food (SIAF)3.660.16 (4.19%)
Industrias Bachoco (IBA)53.560.25 (0.46%)
Pingtan Marine Enterprise (PME)4.870.07 (1.46%)
Sanderson Farms (SAFM)112.810.64 (0.56%)
Calavo Growers (CVGW)64.850.1 (0.15%)

Tianli Agritech historical quotes helps an investor analyze a company's history and do Tianli Agritech stock analysis . Tianli Agritech stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. ABAC saw a high of 2.3, and a low of 1.67 on last trading day. Looking at Tianli Agritech stock market history data, the P/S ratio was at a low of 0.23 on 07 Jun, 2013. .