Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Able View Globa (ABLV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.8023 0.8049 0.8001 0.828 1,400
11th Dec 2025 (Thu) 0.7783 0.831 0.7783 0.8261 536
10th Dec 2025 (Wed) 0.8155 0.8255 0.77 0.7948 4,935
9th Dec 2025 (Tue) 0.97 0.97 0.88 0.9156 10,890
8th Dec 2025 (Mon) 0.82 0.9031 0.8019 0.915 25,178
5th Dec 2025 (Fri) 0.88 0.88 0.7298 0.778 68,603
4th Dec 2025 (Thu) 0.92 1.29 0.85 0.9715 1,528,725
3rd Dec 2025 (Wed) 0.72 0.7203 0.72 0.7203 117
2nd Dec 2025 (Tue) 0.72 0.74 0.7001 0.7497 1,326
1st Dec 2025 (Mon) 0.657 0.6602 0.657 0.6602 0
28th Nov 2025 (Fri) 0.657 0.68 0.657 0.66 713
27th Nov 2025 (Thu) 0.64 0.64 0.64 0.64 208
26th Nov 2025 (Wed) 0.64 0.64 0.64 0.64 208
25th Nov 2025 (Tue) 0.63 0.63 0.6282 0.6282 84
24th Nov 2025 (Mon) 0.63 0.64 0.63 0.6659 239
21st Nov 2025 (Fri) 0.6488 0.6488 0.6488 0.611 146
20th Nov 2025 (Thu) 0.6275 0.629 0.6275 0.629 1
19th Nov 2025 (Wed) 0.6275 0.6275 0.6275 0.629 102
18th Nov 2025 (Tue) 0.7711 0.7711 0.6201 0.6201 2
17th Nov 2025 (Mon) 0.7711 0.7711 0.65 0.65 2
14th Nov 2025 (Fri) 0.7711 0.7711 0.7511 0.7015 1,719
13th Nov 2025 (Thu) 0.829 0.829 0.804 0.804 0
12th Nov 2025 (Wed) 0.829 0.829 0.795 0.795 61
11th Nov 2025 (Tue) 0.829 0.829 0.8149 0.825 201
10th Nov 2025 (Mon) 0.84 0.84 0.788 0.788 33
7th Nov 2025 (Fri) 0.84 0.8517 0.84 0.84 3,643
6th Nov 2025 (Thu) 0.89 0.90 0.89 0.90 0
5th Nov 2025 (Wed) 0.89 0.89 0.8782 0.8782 57
4th Nov 2025 (Tue) 0.963 0.963 0.9203 0.9203 0
3rd Nov 2025 (Mon) 0.963 0.963 0.9203 0.9203 67
31st Oct 2025 (Fri) 0.963 0.963 0.9201 0.9201 29
30th Oct 2025 (Thu) 0.963 0.963 0.9201 0.9201 0
29th Oct 2025 (Wed) 0.963 0.963 0.963 0.963 1,200
28th Oct 2025 (Tue) 0.96 0.98 0.96 0.96 1,188
27th Oct 2025 (Mon) 0.8705 0.95 0.8705 0.95 268
24th Oct 2025 (Fri) 0.8705 0.9309 0.8705 0.93 3,563
23rd Oct 2025 (Thu) 0.9508 0.9508 0.90 0.90 5,958
22nd Oct 2025 (Wed) 1.05 1.08 0.92 0.93 2,486
21st Oct 2025 (Tue) 1.06 1.06 1.02 1.04 2,737
20th Oct 2025 (Mon) 1.10 1.10 1.05 1.06 3,128
17th Oct 2025 (Fri) 0.97 1.01 0.97 1.05 6,169
16th Oct 2025 (Thu) 1.08 1.13 0.98 0.9801 1,199
15th Oct 2025 (Wed) 1.015 1.03 1.00 1.00 2,259
14th Oct 2025 (Tue) 1.00 1.00 1.00 1.00 1,477
13th Oct 2025 (Mon) 0.921 0.921 0.9165 0.9165 1,456
FTSE 100 Latest
Value9,649.03
Change-54.13