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
28th Sep 2026 (Mon) 1.25 1.69 1.19 1.665 33,234
25th Sep 2026 (Fri) 1.15 1.62 1.13 1.30 119,266
24th Sep 2026 (Thu) 1.15 1.15 1.07 1.14 1,895
23rd Sep 2026 (Wed) 0.9801 0.9801 0.9699 0.95 512
22nd Sep 2026 (Tue) 1.00 1.00 0.984 0.9602 2,883
21st Sep 2026 (Mon) 0.9799 1.16 0.921 0.95 140,883
18th Sep 2026 (Fri) 0.8999 0.8999 0.88 0.9001 770
17th Sep 2026 (Thu) 0.8666 0.8666 0.8666 0.8498 115
16th Sep 2026 (Wed) 0.9301 0.9301 0.9301 0.9201 122
15th Sep 2026 (Tue) 0.9799 0.9799 0.9799 0.92 202
14th Sep 2026 (Mon) 0.9799 0.9799 0.9799 0.98 429
11th Sep 2026 (Fri) 1.02 1.02 0.9748 0.988 866
10th Sep 2026 (Thu) 0.9301 0.975 0.9301 0.975 16
9th Sep 2026 (Wed) 0.9301 0.95 0.9301 0.95 21
8th Sep 2026 (Tue) 0.9301 0.9301 0.9301 0.93 152
7th Sep 2026 (Mon) 0.9546 1.03 0.91 0.94 954
4th Sep 2026 (Fri) 0.9546 1.03 0.91 0.94 954
3rd Sep 2026 (Thu) 1.05 1.09 1.05 1.05 303
2nd Sep 2026 (Wed) 0.9998 0.9998 0.9998 1.099 206
1st Sep 2026 (Tue) 1.03 1.03 1.01 1.04 531
31st Aug 2026 (Mon) 1.165 1.20 1.06 1.07 3,522
28th Aug 2026 (Fri) 1.00 1.21 1.00 1.1794 2,652
27th Aug 2026 (Thu) 0.9799 1.05 0.9536 1.03 3,377
26th Aug 2026 (Wed) 0.93 0.93 0.88 0.91 2,429
25th Aug 2026 (Tue) 0.9694 1.06 0.9201 0.98 5,451
24th Aug 2026 (Mon) 0.8492 0.8579 0.8492 0.8579 8
21st Aug 2026 (Fri) 0.8492 0.8492 0.8492 0.8492 103
20th Aug 2026 (Thu) 0.9201 0.9201 0.9062 0.9114 362
19th Aug 2026 (Wed) 0.8484 0.9776 0.8484 0.9324 8,010
18th Aug 2026 (Tue) 0.8185 0.8399 0.8185 0.835 390
17th Aug 2026 (Mon) 0.6883 0.74 0.6883 0.7301 400
14th Aug 2026 (Fri) 0.69 0.69 0.6833 0.685 20,861
13th Aug 2026 (Thu) 0.7769 0.7769 0.6597 0.6878 17,074
12th Aug 2026 (Wed) 0.761 0.7799 0.7504 0.7799 11,868
11th Aug 2026 (Tue) 0.77 0.7987 0.77 0.7803 10,315
10th Aug 2026 (Mon) 0.7375 0.7751 0.7375 0.8017 12,339
7th Aug 2026 (Fri) 0.769 0.821 0.769 0.821 10,503
6th Aug 2026 (Thu) 0.7269 0.7277 0.7269 0.769 12,074
5th Aug 2026 (Wed) 0.7215 0.722 0.7215 0.722 11,600
4th Aug 2026 (Tue) 0.7577 0.7577 0.754 0.74 9,004
3rd Aug 2026 (Mon) 0.854 0.854 0.7801 0.77 20,138
31st Jul 2026 (Fri) 0.8469 0.8469 0.8203 0.83 20,110
30th Jul 2026 (Thu) 0.8699 0.8699 0.86 0.8633 18,403
29th Jul 2026 (Wed) 0.8677 0.8681 0.8667 0.83 13,002
FTSE 100 Latest
Value10,684.88
Change-10.37