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!

Above Food Ingr (ABVE.US) Share Price

Price $0.93 on 03-04-2026 at 22:47:26
Change $0.05 5.26%
Buy $0.95
Sell $0.93
Last Trade: -
Day's Volume: 83,542
Last Close: $0.9501
Open: $0.855
ISIN: CA00373V1004
Day's Range $0.8382 - $0.9599
52wk Range: $0.317 - $6.545
Market Capitalisation: $30.43m
VWAP: $0.876459
Shares in Issue: 41.26m

Above Food Ingr (ABVE.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Above Food Ingr trades

Above Food Ingr (ABVE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.855 0.9599 0.8382 0.9501 83,542
2nd Apr 2026 (Thu) 0.855 0.9599 0.8382 0.9501 83,542
1st Apr 2026 (Wed) 1.03 1.05 0.84 0.8839 304,635
31st Mar 2026 (Tue) 0.7872 1.01 0.7872 1.01 234,854
30th Mar 2026 (Mon) 0.7768 0.79 0.71 0.7742 56,283
27th Mar 2026 (Fri) 0.8743 0.8751 0.7464 0.7651 311,245
26th Mar 2026 (Thu) 0.8975 0.9851 0.8836 0.9021 79,836
25th Mar 2026 (Wed) 0.8794 1.01 0.83 0.8883 181,519
24th Mar 2026 (Tue) 0.8963 0.9135 0.80 0.8329 104,493
23rd Mar 2026 (Mon) 0.878 1.02 0.86 0.88 302,041
20th Mar 2026 (Fri) 1.06 1.07 0.6095 0.70 513,917
19th Mar 2026 (Thu) 1.06 1.09 1.01 1.05 69,125
18th Mar 2026 (Wed) 1.07 1.13 1.05 1.08 30,032
17th Mar 2026 (Tue) 1.125 1.14 1.07 1.09 45,497
16th Mar 2026 (Mon) 1.17 1.17 1.10 1.115 85,469
13th Mar 2026 (Fri) 1.27 1.27 1.10 1.16 55,876
12th Mar 2026 (Thu) 1.25 1.33 1.225 1.25 60,967
11th Mar 2026 (Wed) 1.20 1.34 1.17 1.25 99,225
10th Mar 2026 (Tue) 1.125 1.255 1.125 1.19 46,350
9th Mar 2026 (Mon) 1.06 1.14 1.025 1.12 48,613
6th Mar 2026 (Fri) 1.15 1.19 1.10 1.10 87,867
5th Mar 2026 (Thu) 1.16 1.345 1.145 1.18 128,066
See more Above Food Ingr price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered