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
6th Feb 2026 (Fri) 0.89 0.89 0.8211 0.8211 5,700
5th Feb 2026 (Thu) 0.8312 0.8599 0.79 0.8498 0
4th Feb 2026 (Wed) 0.77 0.795 0.77 0.795 161
3rd Feb 2026 (Tue) 0.77 0.77 0.77 0.7605 100
2nd Feb 2026 (Mon) 0.729 0.767 0.729 0.767 1
30th Jan 2026 (Fri) 0.729 0.729 0.729 0.7103 4
29th Jan 2026 (Thu) 0.72 0.72 0.72 0.7101 0
28th Jan 2026 (Wed) 0.7535 0.7535 0.74 0.74 7,204
27th Jan 2026 (Tue) 0.75 0.75 0.75 0.74 270
26th Jan 2026 (Mon) 0.7285 0.741 0.7285 0.741 0
23rd Jan 2026 (Fri) 0.7285 0.7285 0.7259 0.7259 1
22nd Jan 2026 (Thu) 0.7285 0.7285 0.6741 0.6715 300
21st Jan 2026 (Wed) 0.6699 0.6699 0.6699 0.70 33
20th Jan 2026 (Tue) 0.67 0.747 0.67 0.67 8,350
19th Jan 2026 (Mon) 0.721 0.721 0.721 0.702 100
16th Jan 2026 (Fri) 0.721 0.721 0.721 0.702 100
15th Jan 2026 (Thu) 0.721 0.76 0.721 0.74 7,041
14th Jan 2026 (Wed) 0.69 0.76 0.673 0.70 4,172
13th Jan 2026 (Tue) 0.7456 0.7456 0.729 0.69 125
12th Jan 2026 (Mon) 0.72 0.72 0.72 0.69 528
9th Jan 2026 (Fri) 0.63 0.6955 0.63 0.6975 2,838
8th Jan 2026 (Thu) 0.63 0.65 0.63 0.65 400
7th Jan 2026 (Wed) 0.65 0.65 0.65 0.66 201
6th Jan 2026 (Tue) 0.665 0.67 0.665 0.67 0
5th Jan 2026 (Mon) 0.665 0.67 0.665 0.67 393
2nd Jan 2026 (Fri) 0.665 0.6794 0.665 0.673 103
1st Jan 2026 (Thu) 0.7247 0.7247 0.6755 0.6755 100
31st Dec 2025 (Wed) 0.7247 0.7247 0.6755 0.6755 100
30th Dec 2025 (Tue) 0.7247 0.734 0.7247 0.6755 430
29th Dec 2025 (Mon) 0.6599 0.6599 0.6599 0.6623 100
26th Dec 2025 (Fri) 0.66 0.685 0.66 0.6601 480
25th Dec 2025 (Thu) 0.76 0.76 0.76 0.736 200
24th Dec 2025 (Wed) 0.76 0.76 0.76 0.736 200
23rd Dec 2025 (Tue) 0.77 0.77 0.77 0.799 551
22nd Dec 2025 (Mon) 0.8077 0.8077 0.7957 0.7999 220
19th Dec 2025 (Fri) 0.80 0.8035 0.80 0.82 354
18th Dec 2025 (Thu) 0.81 0.81 0.8061 0.83 468
17th Dec 2025 (Wed) 0.83 0.85 0.8118 0.8328 408
16th Dec 2025 (Tue) 0.8395 0.8395 0.8335 0.834 466
15th Dec 2025 (Mon) 0.767 0.82 0.767 0.8161 1,119
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
FTSE 100 Latest
Value10,369.75
Change60.53