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
6th Feb 2026 (Fri) 0.0248 0.025 0.0248 0.025 0
5th Feb 2026 (Thu) 0.0248 0.0248 0.0247 0.0298 0
4th Feb 2026 (Wed) 0.0248 0.0284 0.0248 0.0284 0
3rd Feb 2026 (Tue) 0.0248 0.0285 0.0248 0.0329 0
2nd Feb 2026 (Mon) 0.0278 0.0278 0.0278 0.0299 635
30th Jan 2026 (Fri) 0.028 0.028 0.028 0.0252 0
29th Jan 2026 (Thu) 0.0246 0.0246 0.0242 0.0295 13,879
28th Jan 2026 (Wed) 0.0243 0.03 0.0243 0.0333 424
27th Jan 2026 (Tue) 0.0322 0.035 0.0235 0.0333 9,701
26th Jan 2026 (Mon) 0.0245 0.0245 0.024 0.0259 200
23rd Jan 2026 (Fri) 0.0232 0.0297 0.0232 0.0257 1,500
22nd Jan 2026 (Thu) 0.0339 0.0339 0.0232 0.0242 5,700
21st Jan 2026 (Wed) 0.0234 0.0234 0.0234 0.0255 0
20th Jan 2026 (Tue) 0.0285 0.0333 0.0285 0.0333 0
19th Jan 2026 (Mon) 0.0285 0.03 0.0285 0.03 500
16th Jan 2026 (Fri) 0.0285 0.03 0.0285 0.03 500
15th Jan 2026 (Thu) 0.0285 0.0349 0.0285 0.0333 1,002
14th Jan 2026 (Wed) 0.0291 0.0291 0.0291 0.0242 0
13th Jan 2026 (Tue) 0.0291 0.0291 0.0291 0.0233 300
12th Jan 2026 (Mon) 0.0226 0.0233 0.0226 0.0233 0
9th Jan 2026 (Fri) 0.0226 0.0257 0.0226 0.0257 0
8th Jan 2026 (Thu) 0.0226 0.0294 0.0226 0.0294 550
7th Jan 2026 (Wed) 0.0297 0.0297 0.0223 0.0294 600
6th Jan 2026 (Tue) 0.0297 0.0297 0.0297 0.0261 7,800
5th Jan 2026 (Mon) 0.0297 0.0297 0.0297 0.0223 4,401
2nd Jan 2026 (Fri) 0.0297 0.0297 0.0222 0.0222 0
1st Jan 2026 (Thu) 0.0297 0.0297 0.0288 0.0288 0
31st Dec 2025 (Wed) 0.0297 0.0297 0.0288 0.0288 0
30th Dec 2025 (Tue) 0.0297 0.0297 0.0231 0.0231 0
29th Dec 2025 (Mon) 0.0297 0.0297 0.0276 0.0276 0
26th Dec 2025 (Fri) 0.0297 0.0297 0.0291 0.0291 0
25th Dec 2025 (Thu) 0.0297 0.0297 0.0297 0.0223 100
24th Dec 2025 (Wed) 0.0297 0.0297 0.0297 0.0223 100
23rd Dec 2025 (Tue) 0.0298 0.0298 0.0297 0.0288 369
22nd Dec 2025 (Mon) 0.0297 0.0297 0.0225 0.0225 0
19th Dec 2025 (Fri) 0.0297 0.0297 0.0287 0.0287 1
18th Dec 2025 (Thu) 0.0297 0.0297 0.0224 0.0224 0
17th Dec 2025 (Wed) 0.0297 0.0297 0.0223 0.0238 4,289
16th Dec 2025 (Tue) 0.0297 0.0297 0.0297 0.0287 1,000
15th Dec 2025 (Mon) 0.0235 0.0235 0.0235 0.0235 0
12th Dec 2025 (Fri) 0.0235 0.0285 0.0235 0.0238 0
11th Dec 2025 (Thu) 0.0297 0.0298 0.0225 0.0285 18,569
10th Dec 2025 (Wed) 0.0266 0.0297 0.0266 0.0225 1,191
9th Dec 2025 (Tue) 0.0221 0.0266 0.0221 0.0223 3,387
8th Dec 2025 (Mon) 0.0236 0.0251 0.0221 0.0265 23,843
FTSE 100 Latest
Value10,369.75
Change60.53