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!

Ab High Yield E (HYFI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 37.69 37.70 37.66 37.69 879
11th Dec 2025 (Thu) 37.77 37.77 37.73 37.7457 268
10th Dec 2025 (Wed) 37.65 37.79 37.65 37.76 890
9th Dec 2025 (Tue) 37.63 37.63 37.63 37.64 347
8th Dec 2025 (Mon) 37.68 37.68 37.65 37.6442 805
5th Dec 2025 (Fri) 37.78 37.78 37.68 37.707 1,475
4th Dec 2025 (Thu) 37.70 37.70 37.68 37.70 803
3rd Dec 2025 (Wed) 37.71 37.71 37.71 37.74 157
2nd Dec 2025 (Tue) 37.65 37.68 37.62 37.62 1,200
1st Dec 2025 (Mon) 37.58 37.60 37.58 37.58 1,100
28th Nov 2025 (Fri) 37.93 37.93 37.88 37.88 300
27th Nov 2025 (Thu) 37.70 37.8778 37.70 37.8778 27
26th Nov 2025 (Wed) 37.70 37.8778 37.70 37.8778 0
25th Nov 2025 (Tue) 37.70 37.84 37.70 37.84 260
24th Nov 2025 (Mon) 37.65 37.67 37.65 37.65 1,179
21st Nov 2025 (Fri) 37.53 37.60 37.51 37.557 1,103
20th Nov 2025 (Thu) 37.50 37.50 37.485 37.485 0
19th Nov 2025 (Wed) 37.50 37.52 37.45 37.485 1,599
18th Nov 2025 (Tue) 37.46 37.49 37.39 37.39 800
17th Nov 2025 (Mon) 37.48 37.51 37.44 37.46 982
14th Nov 2025 (Fri) 37.52 37.55 37.48 37.48 700
13th Nov 2025 (Thu) 37.52 37.54 37.49 37.4551 903
12th Nov 2025 (Wed) 37.68 37.68 37.63 37.63 1,909
11th Nov 2025 (Tue) 37.70 37.76 37.67 37.67 600
10th Nov 2025 (Mon) 37.65 37.65 37.62 37.68 200
7th Nov 2025 (Fri) 37.45 37.53 37.45 37.53 300
6th Nov 2025 (Thu) 37.55 37.57 37.51 37.56 2,054
5th Nov 2025 (Wed) 37.53 37.56 37.50 37.56 1,702
4th Nov 2025 (Tue) 37.56 37.56 37.47 37.47 0
3rd Nov 2025 (Mon) 37.56 37.56 37.47 37.47 643
31st Oct 2025 (Fri) 37.88 37.88 37.76 37.77 2,404
30th Oct 2025 (Thu) 37.81 37.85 37.77 37.77 3,692
29th Oct 2025 (Wed) 38.00 38.01 37.83 37.83 915
28th Oct 2025 (Tue) 37.95 38.01 37.94 37.94 500
27th Oct 2025 (Mon) 38.02 38.02 37.97 37.98 400
24th Oct 2025 (Fri) 37.90 37.95 37.89 37.9376 1,144
23rd Oct 2025 (Thu) 37.73 37.83 37.73 37.79 1,412
22nd Oct 2025 (Wed) 37.78 37.85 37.72 37.81 42,307
21st Oct 2025 (Tue) 37.79 37.79 37.77 37.7263 600
20th Oct 2025 (Mon) 37.75 37.81 37.75 37.824 1,726
17th Oct 2025 (Fri) 37.62 37.73 37.62 37.74 1,302
16th Oct 2025 (Thu) 37.62 37.62 37.57 37.59 528
15th Oct 2025 (Wed) 37.59 37.65 37.59 37.654 100
14th Oct 2025 (Tue) 37.465 37.62 37.465 37.56 1,518
FTSE 100 Latest
Value9,649.03
Change-54.13