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
3rd Apr 2026 (Fri) 0.6349 0.6349 0.61 0.61 0
2nd Apr 2026 (Thu) 0.6349 0.6349 0.61 0.61 0
1st Apr 2026 (Wed) 0.6349 0.6349 0.623 0.623 0
31st Mar 2026 (Tue) 0.6349 0.6409 0.6349 0.6409 0
30th Mar 2026 (Mon) 0.6349 0.6349 0.62 0.62 1
27th Mar 2026 (Fri) 0.6349 0.6349 0.6201 0.6201 0
26th Mar 2026 (Thu) 0.6349 0.6349 0.62 0.62 1
25th Mar 2026 (Wed) 0.6349 0.6475 0.6349 0.6475 0
24th Mar 2026 (Tue) 0.6349 0.6597 0.6349 0.6597 3
23rd Mar 2026 (Mon) 0.6349 0.6349 0.6324 0.6324 8
20th Mar 2026 (Fri) 0.6349 0.6349 0.6349 0.6349 100
19th Mar 2026 (Thu) 0.67 0.67 0.61 0.61 0
18th Mar 2026 (Wed) 0.67 0.67 0.645 0.645 0
17th Mar 2026 (Tue) 0.67 0.67 0.62 0.62 8
16th Mar 2026 (Mon) 0.67 0.67 0.6501 0.6501 0
13th Mar 2026 (Fri) 0.67 0.69 0.67 0.69 0
12th Mar 2026 (Thu) 0.67 0.69 0.67 0.69 0
11th Mar 2026 (Wed) 0.67 0.67 0.6599 0.6599 84
10th Mar 2026 (Tue) 0.67 0.69 0.67 0.69 0
9th Mar 2026 (Mon) 0.67 0.6942 0.67 0.6942 0
6th Mar 2026 (Fri) 0.67 0.7121 0.67 0.7121 0
5th Mar 2026 (Thu) 0.67 0.67 0.67 0.6724 0
4th Mar 2026 (Wed) 0.6565 0.6581 0.6565 0.6581 51
3rd Mar 2026 (Tue) 0.6565 0.6565 0.6565 0.6381 1,699
2nd Mar 2026 (Mon) 0.7288 0.7288 0.65 0.65 6,856
27th Feb 2026 (Fri) 0.73 0.73 0.73 0.73 0
26th Feb 2026 (Thu) 0.8251 0.8251 0.7897 0.7897 80
25th Feb 2026 (Wed) 0.8251 0.8251 0.79 0.79 0
24th Feb 2026 (Tue) 0.8251 0.8251 0.8063 0.8063 0
23rd Feb 2026 (Mon) 0.8251 0.8251 0.8063 0.8063 141
20th Feb 2026 (Fri) 0.8251 0.8251 0.80 0.80 0
19th Feb 2026 (Thu) 0.8251 0.8251 0.8065 0.8065 49
18th Feb 2026 (Wed) 0.8251 0.8251 0.8118 0.8118 0
17th Feb 2026 (Tue) 0.8251 0.8251 0.79 0.79 63
16th Feb 2026 (Mon) 0.8251 0.8251 0.8251 0.82 538
13th Feb 2026 (Fri) 0.8251 0.8251 0.8251 0.82 538
12th Feb 2026 (Thu) 0.82 0.82 0.82 0.82 100
11th Feb 2026 (Wed) 0.7802 0.86 0.7802 0.79 1,045
10th Feb 2026 (Tue) 0.7602 0.78 0.7602 0.78 20
9th Feb 2026 (Mon) 0.7602 0.7602 0.7602 0.7602 26
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
FTSE 100 Latest
Value10,436.29
Change71.50