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
19th Sep 2025 (Fri) 37.81 37.9051 37.81 37.9051 0
18th Sep 2025 (Thu) 37.81 37.90 37.81 37.90 0
17th Sep 2025 (Wed) 37.81 37.84 37.81 37.87 853
16th Sep 2025 (Tue) 37.98 38.00 37.90 37.89 2,639
15th Sep 2025 (Mon) 37.95 37.95 37.95 37.9169 156
12th Sep 2025 (Fri) 37.86 37.91 37.86 37.872 906
11th Sep 2025 (Thu) 37.87 37.87 37.87 37.9044 656
10th Sep 2025 (Wed) 37.79 37.81 37.76 37.75 1,425
9th Sep 2025 (Tue) 37.76 37.80 37.76 37.7811 1,800
8th Sep 2025 (Mon) 37.81 37.81 37.80 37.79 400
5th Sep 2025 (Fri) 37.88 37.89 37.77 37.765 365
4th Sep 2025 (Thu) 37.68 37.68 37.68 37.74 103
3rd Sep 2025 (Wed) 37.65 37.65 37.63 37.6584 520
2nd Sep 2025 (Tue) 37.51 37.53 37.49 37.5202 2,586
1st Sep 2025 (Mon) 37.87 37.87 37.82 37.81 1,090
29th Aug 2025 (Fri) 37.87 37.87 37.82 37.81 1,090
28th Aug 2025 (Thu) 37.83 37.84 37.83 37.8373 308
27th Aug 2025 (Wed) 37.78 37.78 37.78 37.81 244
26th Aug 2025 (Tue) 37.75 37.75 37.75 37.7469 12
25th Aug 2025 (Mon) 37.66 37.66 37.64 37.635 406
22nd Aug 2025 (Fri) 37.65 37.65 37.65 37.71 92
21st Aug 2025 (Thu) 37.40 37.40 37.40 37.435 190
20th Aug 2025 (Wed) 37.50 37.54 37.45 37.52 1,898
19th Aug 2025 (Tue) 37.56 37.56 37.50 37.525 703
18th Aug 2025 (Mon) 37.56 37.77 37.52 37.52 2,329
15th Aug 2025 (Fri) 37.59 37.59 37.58 37.5667 900
14th Aug 2025 (Thu) 37.58 37.58 37.57 37.5488 401
13th Aug 2025 (Wed) 37.64 37.64 37.64 37.68 300
12th Aug 2025 (Tue) 37.44 37.5515 37.44 37.5515 0
11th Aug 2025 (Mon) 37.44 37.4652 37.44 37.4652 0
8th Aug 2025 (Fri) 37.44 37.50 37.44 37.50 600
7th Aug 2025 (Thu) 37.51 37.51 37.46 37.46 1,242
6th Aug 2025 (Wed) 37.49 37.49 37.45 37.505 1,699
5th Aug 2025 (Tue) 37.47 37.50 37.47 37.52 476
4th Aug 2025 (Mon) 37.53 37.54 37.53 37.48 400
1st Aug 2025 (Fri) 37.62 37.62 37.39 37.39 168
31st Jul 2025 (Thu) 37.62 37.62 37.5343 37.5343 25
30th Jul 2025 (Wed) 37.62 37.62 37.50 37.50 46
29th Jul 2025 (Tue) 37.62 37.63 37.60 37.5897 2,943
28th Jul 2025 (Mon) 37.53 37.59 37.53 37.54 450
25th Jul 2025 (Fri) 37.59 37.60 37.59 37.55 790
24th Jul 2025 (Thu) 37.55 37.55 37.52 37.52 75
23rd Jul 2025 (Wed) 37.55 37.58 37.55 37.58 37
22nd Jul 2025 (Tue) 37.55 37.60 37.55 37.555 1,159
FTSE 100 Latest
Value9,228.17
Change11.50