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 (ABLVW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.0329 0.04 0.0255 0.0255 1,373
18th Sep 2025 (Thu) 0.0252 0.0276 0.0252 0.0276 1
17th Sep 2025 (Wed) 0.0252 0.03 0.0252 0.0252 2,729
16th Sep 2025 (Tue) 0.03 0.03 0.024 0.0252 15,159
15th Sep 2025 (Mon) 0.0303 0.04 0.0303 0.0239 13,466
12th Sep 2025 (Fri) 0.0171 0.0296 0.0171 0.0296 1,934
11th Sep 2025 (Thu) 0.0171 0.0201 0.0171 0.0201 0
10th Sep 2025 (Wed) 0.0171 0.0201 0.0171 0.0201 1
9th Sep 2025 (Tue) 0.0171 0.0171 0.0171 0.0171 0
8th Sep 2025 (Mon) 0.0171 0.0171 0.0171 0.0171 0
5th Sep 2025 (Fri) 0.0171 0.0171 0.0171 0.0171 0
4th Sep 2025 (Thu) 0.0171 0.0171 0.0171 0.0171 231
3rd Sep 2025 (Wed) 0.0297 0.0297 0.017 0.017 3
2nd Sep 2025 (Tue) 0.0297 0.0298 0.0297 0.0298 0
1st Sep 2025 (Mon) 0.0297 0.0298 0.0297 0.0298 20
29th Aug 2025 (Fri) 0.0297 0.0298 0.0297 0.0298 20
28th Aug 2025 (Thu) 0.0297 0.0297 0.0297 0.0202 0
27th Aug 2025 (Wed) 0.0297 0.0297 0.0297 0.0202 446
26th Aug 2025 (Tue) 0.0207 0.0207 0.0201 0.0201 18,861
25th Aug 2025 (Mon) 0.0206 0.0252 0.0206 0.0252 0
22nd Aug 2025 (Fri) 0.0206 0.0298 0.0206 0.0298 50
21st Aug 2025 (Thu) 0.0206 0.0298 0.0206 0.0298 5
20th Aug 2025 (Wed) 0.0206 0.0298 0.0206 0.0298 115
19th Aug 2025 (Tue) 0.0206 0.0298 0.0206 0.0298 0
18th Aug 2025 (Mon) 0.0206 0.0206 0.0206 0.0298 2,003
15th Aug 2025 (Fri) 0.0203 0.025 0.0203 0.025 0
14th Aug 2025 (Thu) 0.0203 0.025 0.0203 0.025 0
13th Aug 2025 (Wed) 0.0203 0.0298 0.0203 0.0298 0
12th Aug 2025 (Tue) 0.0203 0.0203 0.0202 0.0202 600
11th Aug 2025 (Mon) 0.0203 0.0203 0.0203 0.0203 0
8th Aug 2025 (Fri) 0.0203 0.0203 0.0203 0.0203 9,000
7th Aug 2025 (Thu) 0.0203 0.0203 0.0203 0.0203 0
6th Aug 2025 (Wed) 0.0203 0.0203 0.0203 0.0203 0
5th Aug 2025 (Tue) 0.0203 0.0203 0.0203 0.0203 0
4th Aug 2025 (Mon) 0.0203 0.0203 0.0203 0.0203 0
1st Aug 2025 (Fri) 0.0203 0.0203 0.0203 0.0203 0
31st Jul 2025 (Thu) 0.0203 0.0203 0.0203 0.0203 0
30th Jul 2025 (Wed) 0.0203 0.0203 0.0203 0.0203 0
29th Jul 2025 (Tue) 0.0203 0.0203 0.0203 0.0203 0
28th Jul 2025 (Mon) 0.0203 0.0203 0.0203 0.0203 650
25th Jul 2025 (Fri) 0.0203 0.0203 0.0203 0.0203 0
24th Jul 2025 (Thu) 0.0203 0.0203 0.0203 0.0203 0
23rd Jul 2025 (Wed) 0.0203 0.0203 0.0203 0.0203 0
22nd Jul 2025 (Tue) 0.0203 0.0203 0.0203 0.0203 0
21st Jul 2025 (Mon) 0.0206 0.0206 0.0203 0.0203 0
FTSE 100 Latest
Value9,216.67
Change-11.44