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
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
5th Dec 2025 (Fri) 0.0291 0.0347 0.0253 0.0298 14,340
4th Dec 2025 (Thu) 0.0292 0.04 0.029 0.0296 23,874
3rd Dec 2025 (Wed) 0.0249 0.0299 0.0249 0.0297 1,424
2nd Dec 2025 (Tue) 0.0193 0.0258 0.0193 0.0243 398
1st Dec 2025 (Mon) 0.0257 0.0287 0.0206 0.0245 19,909
28th Nov 2025 (Fri) 0.0259 0.0259 0.0206 0.0206 0
27th Nov 2025 (Thu) 0.0259 0.0259 0.0215 0.0225 750
26th Nov 2025 (Wed) 0.0259 0.0259 0.0215 0.0225 1,300
25th Nov 2025 (Tue) 0.026 0.026 0.026 0.026 270
24th Nov 2025 (Mon) 0.0255 0.0261 0.0231 0.0261 500
21st Nov 2025 (Fri) 0.0224 0.0256 0.0224 0.0256 0
20th Nov 2025 (Thu) 0.0224 0.0229 0.0224 0.0229 0
19th Nov 2025 (Wed) 0.0224 0.0229 0.0224 0.0229 0
18th Nov 2025 (Tue) 0.0224 0.0224 0.0224 0.026 0
17th Nov 2025 (Mon) 0.0296 0.0296 0.0233 0.0233 0
14th Nov 2025 (Fri) 0.0296 0.0296 0.022 0.0295 10,198
13th Nov 2025 (Thu) 0.0291 0.0296 0.029 0.0297 476
12th Nov 2025 (Wed) 0.0257 0.0299 0.0211 0.0251 15,055
11th Nov 2025 (Tue) 0.0233 0.0233 0.0232 0.0267 4,707
10th Nov 2025 (Mon) 0.024 0.024 0.0232 0.0237 100
7th Nov 2025 (Fri) 0.0242 0.0261 0.024 0.0242 9,129
6th Nov 2025 (Thu) 0.0261 0.0261 0.0261 0.0241 100
5th Nov 2025 (Wed) 0.0241 0.0259 0.0241 0.0259 0
4th Nov 2025 (Tue) 0.024 0.0257 0.024 0.0257 0
3rd Nov 2025 (Mon) 0.024 0.0267 0.024 0.0257 8,072
31st Oct 2025 (Fri) 0.0246 0.0246 0.0241 0.0241 0
30th Oct 2025 (Thu) 0.0246 0.0251 0.024 0.0241 6,959
29th Oct 2025 (Wed) 0.024 0.0241 0.024 0.0242 0
28th Oct 2025 (Tue) 0.0245 0.0247 0.024 0.0245 4,692
27th Oct 2025 (Mon) 0.0263 0.0263 0.025 0.025 321
24th Oct 2025 (Fri) 0.0243 0.0319 0.0232 0.0263 217,472
23rd Oct 2025 (Thu) 0.024 0.0322 0.024 0.0244 1,050
22nd Oct 2025 (Wed) 0.0263 0.0294 0.0263 0.0264 13,727
21st Oct 2025 (Tue) 0.0273 0.0273 0.0267 0.0232 1,006
20th Oct 2025 (Mon) 0.024 0.0294 0.0212 0.0216 142,878
17th Oct 2025 (Fri) 0.0287 0.0388 0.024 0.0259 77,639
16th Oct 2025 (Thu) 0.025 0.03 0.0242 0.0244 500
15th Oct 2025 (Wed) 0.0241 0.0383 0.0239 0.0247 61,402
14th Oct 2025 (Tue) 0.0256 0.0294 0.0256 0.0238 300
13th Oct 2025 (Mon) 0.0257 0.0257 0.0235 0.0236 73,818
FTSE 100 Latest
Value9,649.03
Change-54.13