Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Able View Global (ABLV) Historical Prices

14 Followers
ABLV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 20262.222.462.012.202.20-3.93%73,1360.48
Nov 11, 20262.252.412.112.292.29-4.58%113,5940.75
Nov 10, 20262.352.522.262.402.40-12.09%142,8240.95
Nov 09, 20262.502.611.852.382.38-12.82%108,3730.73
Nov 06, 20262.612.772.512.732.73+7.06%82,5460.56
Nov 05, 20262.592.702.482.552.55-1.92%83,4620.57
Nov 04, 20262.592.732.442.602.60+2.36%163,1011.12
Nov 03, 20262.692.692.452.542.54-1.55%34,0780.23
Nov 02, 20262.642.872.242.582.58-8.19%113,2820.79
Oct 30, 20262.552.962.492.812.81+10.20%180,6041.27
Oct 29, 20262.352.622.352.552.55+7.59%87,9070.62
Oct 28, 20262.352.502.192.372.37-4.44%148,7991.07
Oct 27, 20262.092.551.982.482.48+22.77%210,1471.54
Oct 26, 20262.142.221.942.022.02-7.34%160,7701.20
Oct 23, 20262.102.252.032.182.18+3.81%91,3480.69
Oct 22, 20262.082.182.032.102.10-0.47%174,9381.34
Oct 21, 20261.972.141.952.112.11+4.46%166,4211.29
Oct 20, 20261.832.041.752.022.02+22.42%259,1342.07
Oct 19, 20261.892.001.651.651.65-13.61%94,3510.76
Oct 16, 20262.102.341.911.911.91-8.61%172,8201.42
Oct 15, 20261.952.401.942.092.09+5.56%211,3851.77
Oct 14, 20261.682.001.681.981.98+14.45%154,5941.31
Oct 13, 20261.211.751.101.731.73+30.08%446,4654.01
Oct 12, 20262.362.531.041.331.33-44.35%952,3889.80
Oct 09, 20262.232.472.132.392.39+6.36%135,1831.41
Oct 08, 20262.512.662.162.252.25-11.19%120,8221.28
Oct 07, 20262.752.862.502.532.53-7.66%166,1031.80
Oct 06, 20262.542.822.422.742.74+7.45%161,2561.77
Oct 05, 20262.492.612.342.552.55+6.25%115,4901.29
Oct 02, 20262.182.471.792.402.40+11.11%168,6521.90
Oct 01, 20261.972.361.972.162.16+5.88%189,9382.17
Sep 30, 20261.852.071.742.042.04+14.61%159,7361.88
Sep 29, 20261.662.001.651.781.78+6.91%403,0024.97
Sep 28, 20261.251.701.191.671.67+28.08%419,0925.46
Sep 25, 20261.151.621.101.301.30+14.04%2,127,86647.66
Sep 24, 20261.041.161.021.141.14+17.65%210,5924.91
Sep 23, 20260.941.070.940.970.97-4.06%19,2990.43
Sep 22, 20261.001.010.981.011.01+6.32%16,8720.37
Sep 21, 20260.921.170.920.950.95+5.56%410,4219.97
Sep 18, 20260.850.950.850.900.90+6.01%9,3690.22
Sep 17, 20260.930.930.840.850.85-7.72%6,1650.14
Sep 16, 20261.031.030.920.920.920.00%2,3420.05
Sep 15, 20260.960.980.920.920.92-6.12%14,7610.33
Sep 14, 20260.950.980.950.980.98-0.81%2,7100.06
Sep 11, 20261.021.030.970.990.99+1.33%4,5370.10
Sep 10, 20260.981.030.920.980.98+2.63%00.00
Sep 09, 20260.950.950.950.950.95+2.15%5840.01
Sep 08, 20261.041.040.930.930.93-1.06%2,7930.05
Sep 07, 20261.011.040.890.940.940.00%00.00
Sep 04, 20261.011.040.890.940.94-10.48%6,7690.12