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
20th May 2026 (Wed) 1.01 1.02 1.01 1.04 93,388
19th May 2026 (Tue) 1.02 1.02 0.995 1.01 81,227
18th May 2026 (Mon) 1.01 1.01 1.01 1.02 105,104
15th May 2026 (Fri) 1.02 1.02 1.00 1.02 46,588
14th May 2026 (Thu) 1.01 1.03 1.01 1.01 91,221
13th May 2026 (Wed) 1.02 1.03 1.01 1.04 94,870
12th May 2026 (Tue) 1.035 1.035 1.00 1.03 22,045
11th May 2026 (Mon) 0.8072 1.05 0.8072 1.05 11,405
8th May 2026 (Fri) 0.789 0.918 0.7316 0.8088 16,448
7th May 2026 (Thu) 0.651 0.67 0.651 0.67 66
6th May 2026 (Wed) 0.651 0.69 0.651 0.705 448
5th May 2026 (Tue) 0.6778 0.6778 0.6778 0.6778 532
4th May 2026 (Mon) 0.6445 0.7244 0.6445 0.683 1,985
1st May 2026 (Fri) 0.6509 0.6509 0.6099 0.604 1,527
30th Apr 2026 (Thu) 0.648 0.648 0.648 0.653 132
29th Apr 2026 (Wed) 0.73 0.73 0.60 0.617 11,944
28th Apr 2026 (Tue) 0.75 0.7582 0.75 0.7975 268
27th Apr 2026 (Mon) 0.7268 0.7268 0.7002 0.7226 0
24th Apr 2026 (Fri) 0.7455 0.7687 0.7455 0.7687 379
23rd Apr 2026 (Thu) 0.723 0.7932 0.723 0.74 1,185
22nd Apr 2026 (Wed) 0.8179 0.8179 0.78 0.80 1,205
21st Apr 2026 (Tue) 0.7755 0.868 0.7755 0.844 8,917
20th Apr 2026 (Mon) 0.7404 0.789 0.7191 0.7799 28,529
17th Apr 2026 (Fri) 0.7051 0.95 0.6112 0.74 1,608,548
16th Apr 2026 (Thu) 0.5401 0.548 0.5401 0.58 171,625
15th Apr 2026 (Wed) 0.61 0.6135 0.61 0.6135 0
14th Apr 2026 (Tue) 0.61 0.61 0.6099 0.6099 0
13th Apr 2026 (Mon) 0.61 0.61 0.605 0.605 90
10th Apr 2026 (Fri) 0.61 0.61 0.605 0.605 0
9th Apr 2026 (Thu) 0.61 0.61 0.61 0.6379 3,000
8th Apr 2026 (Wed) 0.62 0.625 0.62 0.625 0
7th Apr 2026 (Tue) 0.62 0.65 0.62 0.65 400
6th Apr 2026 (Mon) 0.62 0.62 0.62 0.6201 300
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
FTSE 100 Latest
Value10,443.47
Change11.13