Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ABLV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.986 | 0.00 | 0.00% | 1.03 | 1.03 | 0.986 | 373 |
| Jun 24 2024 | 0.986 | -0.084 | -7.85% | 1.05 | 1.1199 | 0.9832 | 1,742 |
| Jun 21 2024 | 1.07 | 0.06 | 5.94% | 1.03 | 1.07 | 0.99 | 5,395 |
| Jun 20 2024 | 1.01 | -0.01 | -0.98% | 1.09 | 1.09 | 0.998 | 37,570 |
| Jun 18 2024 | 1.02 | -0.05 | -4.67% | 1.10 | 1.10 | 1.02 | 48,916 |
| Jun 17 2024 | 1.07 | 0.05 | 4.90% | 1.06 | 1.15 | 1.04 | 4,453 |
| Jun 14 2024 | 1.02 | -0.04 | -3.77% | 1.05 | 1.095 | 1.02 | 1,009 |
| Jun 13 2024 | 1.06 | -0.06 | -5.36% | 1.18 | 1.18 | 1.06 | 1,111 |
| Jun 12 2024 | 1.12 | -0.10 | -8.20% | 1.13 | 1.18 | 1.12 | 1,799 |
| Jun 11 2024 | 1.22 | 0.12 | 10.91% | 1.23 | 1.25 | 1.05 | 3,290 |
| Jun 10 2024 | 1.10 | -0.16 | -12.70% | 1.22 | 1.23 | 1.10 | 2,116 |
| Jun 07 2024 | 1.26 | -0.02 | -1.56% | 1.30 | 1.30 | 1.05 | 11,433 |
| Jun 06 2024 | 1.28 | 0.09 | 7.56% | 1.13 | 1.28 | 1.13 | 1,275 |
| Jun 05 2024 | 1.19 | 0.06 | 5.31% | 1.22 | 1.36 | 1.18 | 4,945 |
| Jun 04 2024 | 1.13 | 0.05 | 4.63% | 1.08 | 1.35 | 0.97 | 6,504 |
| Jun 03 2024 | 1.08 | -0.04 | -3.57% | 1.08 | 1.26 | 1.05 | 22,223 |
| May 31 2024 | 1.12 | 0.02 | 1.82% | 1.12 | 1.1999 | 0.8582 | 8,978 |
| May 30 2024 | 1.10 | -0.14 | -11.29% | 1.28 | 1.33 | 0.67 | 49,187 |
| May 29 2024 | 1.24 | -0.14 | -10.14% | 1.41 | 1.41 | 1.23 | 32,709 |
| May 28 2024 | 1.38 | -0.12 | -8.00% | 1.60 | 1.64 | 1.38 | 33,661 |
| May 24 2024 | 1.50 | 0.01 | 0.67% | 1.55 | 1.55 | 1.35 | 43,657 |
| May 23 2024 | 1.49 | -0.14 | -8.59% | 1.64 | 1.65 | 1.46 | 42,061 |
| May 22 2024 | 1.63 | -0.18 | -9.94% | 1.81 | 1.95 | 1.63 | 1,907 |
| May 21 2024 | 1.81 | 0.11 | 6.47% | 1.78 | 1.81 | 1.70 | 1,909 |
| May 20 2024 | 1.70 | -0.11 | -5.93% | 1.72 | 1.96 | 1.70 | 2,497 |
| May 17 2024 | 1.8072 | 0.18 | 10.87% | 1.6732 | 1.8818 | 1.64 | 13,683 |
| May 16 2024 | 1.63 | -0.04 | -2.40% | 1.66 | 1.92 | 1.6001 | 14,397 |
| May 15 2024 | 1.67 | 0.12 | 7.74% | 1.62 | 1.98 | 1.595 | 14,767 |
| May 14 2024 | 1.55 | -0.01 | -0.64% | 1.605 | 1.61 | 1.54 | 3,286 |
| May 13 2024 | 1.56 | 0.00 | 0.00% | 1.45 | 1.6104 | 1.45 | 2,559 |
| May 10 2024 | 1.56 | -0.04 | -2.50% | 1.50 | 1.61 | 1.4801 | 4,551 |
| May 09 2024 | 1.60 | 0.02 | 1.27% | 1.3999 | 1.65 | 1.34 | 19,133 |
| May 08 2024 | 1.58 | -0.02 | -1.25% | 1.63 | 1.63 | 1.45 | 2,660 |
| May 07 2024 | 1.60 | 0.16 | 11.11% | 1.47 | 1.65 | 1.45 | 4,160 |
| May 06 2024 | 1.44 | 0.00 | 0.00% | 1.48 | 1.50 | 1.44 | 6,403 |
| May 03 2024 | 1.44 | -0.08 | -5.26% | 1.56 | 1.56 | 1.44 | 790 |
| May 02 2024 | 1.52 | 0.16 | 11.76% | 1.45 | 1.60 | 1.35 | 4,730 |
| May 01 2024 | 1.36 | -0.01 | -0.73% | 1.20 | 1.58 | 1.20 | 10,271 |
| Apr 30 2024 | 1.37 | -0.05 | -3.52% | 1.37 | 1.62 | 1.182 | 19,404 |
| Apr 29 2024 | 1.42 | -0.17 | -10.69% | 1.53 | 1.63 | 1.42 | 64,455 |
| Apr 26 2024 | 1.59 | -0.08 | -4.79% | 1.64 | 1.65 | 1.56 | 51,602 |
| Apr 25 2024 | 1.67 | 0.10 | 6.44% | 1.57 | 1.84 | 1.55 | 74,797 |
| Apr 24 2024 | 1.569 | -0.03 | -1.94% | 1.55 | 1.68 | 1.55 | 24,604 |
| Apr 23 2024 | 1.60 | -0.01 | -0.62% | 1.64 | 1.6498 | 1.58 | 68,626 |
| Apr 22 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.65 | 1.595 | 43,551 |
| Apr 19 2024 | 1.61 | -0.08 | -4.45% | 1.69 | 1.74 | 1.61 | 74,116 |
| Apr 18 2024 | 1.685 | -0.04 | -2.32% | 1.6914 | 1.78 | 1.68 | 62,993 |
| Apr 17 2024 | 1.725 | -0.07 | -3.63% | 1.80 | 1.836 | 1.72 | 54,155 |
| Apr 16 2024 | 1.79 | -0.09 | -4.79% | 1.88 | 1.91 | 1.75 | 88,210 |
| Apr 15 2024 | 1.88 | -0.09 | -4.60% | 2.03 | 2.06 | 1.84 | 93,391 |
| Apr 12 2024 | 1.9706 | -0.06 | -2.93% | 2.05 | 2.15 | 1.905 | 116,998 |
| Apr 11 2024 | 2.03 | -0.18 | -8.14% | 2.16 | 2.16 | 2.01 | 79,155 |
| Apr 10 2024 | 2.21 | 0.00 | 0.00% | 2.17 | 2.24 | 2.06 | 119,569 |
| Apr 09 2024 | 2.21 | 0.01 | 0.45% | 2.06 | 2.2101 | 2.025 | 150,582 |
| Apr 08 2024 | 2.20 | -0.22 | -9.09% | 2.28 | 2.3627 | 2.00 | 287,588 |
| Apr 05 2024 | 2.42 | 0.21 | 9.50% | 2.05 | 2.43 | 1.81 | 413,052 |
| Apr 04 2024 | 2.21 | 0.31 | 16.32% | 1.88 | 2.27 | 1.65 | 639,127 |
| Apr 03 2024 | 1.90 | -0.31 | -14.03% | 2.21 | 2.21 | 1.83 | 51,973 |
| Apr 02 2024 | 2.21 | -0.02 | -0.90% | 2.14 | 2.23 | 2.03 | 230,735 |
| Apr 01 2024 | 2.23 | -0.24 | -9.72% | 2.56 | 2.56 | 2.14 | 181,667 |
| Mar 28 2024 | 2.47 | 0.23 | 10.27% | 2.28 | 2.47 | 2.28 | 51,504 |
