Singapore markets close in 1 hour 29 minutes
Straits Times Index
3,297.67 -16.38 (-0.49%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,237.00 -399.22 (-2.03%) FTSE 100
8,396.24 -27.96 (-0.33%) Bitcoin USD
71,101.99 +4,384.23 (+6.57%) CMC Crypto 200
1,525.59 +37.04 (+2.49%)
Able View Global Inc. (ABLV)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 1.7200 | 1.9600 | 1.7000 | 1.7000 | 1.7000 | 2,500 |
| 17 May 2024 | 1.6730 | 1.8820 | 1.6730 | 1.8070 | 1.8070 | 13,700 |
| 16 May 2024 | 1.6600 | 1.9200 | 1.6000 | 1.6300 | 1.6300 | 14,400 |
| 15 May 2024 | 1.5950 | 1.9800 | 1.5950 | 1.6700 | 1.6700 | 14,800 |
| 14 May 2024 | 1.6050 | 1.6050 | 1.5400 | 1.5500 | 1.5500 | 3,300 |
| 13 May 2024 | 1.6100 | 1.6100 | 1.5400 | 1.5600 | 1.5600 | 2,600 |
| 10 May 2024 | 1.5000 | 1.6100 | 1.4800 | 1.5600 | 1.5600 | 4,600 |
| 09 May 2024 | 1.4000 | 1.6500 | 1.3400 | 1.6000 | 1.6000 | 19,100 |
| 08 May 2024 | 1.5100 | 1.6000 | 1.4500 | 1.5800 | 1.5800 | 2,700 |
| 07 May 2024 | 1.4610 | 1.6500 | 1.4610 | 1.6000 | 1.6000 | 4,200 |
| 06 May 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 6,400 |
| 03 May 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 800 |
| 02 May 2024 | 1.3600 | 1.6000 | 1.3500 | 1.5200 | 1.5200 | 4,700 |
| 01 May 2024 | 1.2000 | 1.5800 | 1.2000 | 1.3600 | 1.3600 | 10,300 |
| 30 Apr 2024 | 1.3700 | 1.6200 | 1.1820 | 1.3700 | 1.3700 | 19,400 |
| 29 Apr 2024 | 1.5300 | 1.6300 | 1.4200 | 1.4200 | 1.4200 | 64,500 |
| 26 Apr 2024 | 1.6400 | 1.6500 | 1.5600 | 1.5900 | 1.5900 | 51,600 |
| 25 Apr 2024 | 1.5510 | 1.8400 | 1.5500 | 1.6700 | 1.6700 | 74,800 |
| 24 Apr 2024 | 1.5800 | 1.6800 | 1.5500 | 1.5690 | 1.5690 | 24,600 |
| 23 Apr 2024 | 1.6000 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 68,600 |
| 22 Apr 2024 | 1.6410 | 1.6500 | 1.5950 | 1.6100 | 1.6100 | 43,600 |
| 19 Apr 2024 | 1.6900 | 1.7400 | 1.6100 | 1.6100 | 1.6100 | 74,100 |
| 18 Apr 2024 | 1.6910 | 1.7800 | 1.6800 | 1.6850 | 1.6850 | 63,000 |
| 17 Apr 2024 | 1.8000 | 1.8360 | 1.7200 | 1.7250 | 1.7250 | 54,200 |
| 16 Apr 2024 | 1.9100 | 1.9100 | 1.7500 | 1.7900 | 1.7900 | 88,200 |
| 15 Apr 2024 | 2.0300 | 2.0600 | 1.8400 | 1.8800 | 1.8800 | 93,400 |
| 12 Apr 2024 | 2.0350 | 2.1500 | 1.9050 | 1.9710 | 1.9710 | 117,000 |
| 11 Apr 2024 | 2.1600 | 2.1600 | 2.0100 | 2.0300 | 2.0300 | 79,200 |
| 10 Apr 2024 | 2.1200 | 2.2400 | 2.0600 | 2.2100 | 2.2100 | 119,600 |
| 09 Apr 2024 | 2.0600 | 2.2100 | 2.0250 | 2.2100 | 2.2100 | 150,600 |
| 08 Apr 2024 | 2.2800 | 2.3630 | 2.0000 | 2.2000 | 2.2000 | 287,600 |
| 05 Apr 2024 | 2.0500 | 2.4300 | 1.8100 | 2.4200 | 2.4200 | 417,000 |
| 04 Apr 2024 | 1.8800 | 2.2700 | 1.6500 | 2.2100 | 2.2100 | 639,100 |
| 03 Apr 2024 | 2.1800 | 2.1800 | 1.8300 | 1.9000 | 1.9000 | 52,000 |
| 02 Apr 2024 | 2.1400 | 2.2300 | 2.0300 | 2.2100 | 2.2100 | 230,700 |
| 01 Apr 2024 | 2.5600 | 2.5600 | 2.1400 | 2.2300 | 2.2300 | 181,700 |
| 28 Mar 2024 | 2.3390 | 2.4700 | 2.2800 | 2.4700 | 2.4700 | 51,500 |
| 27 Mar 2024 | 2.5000 | 2.5000 | 2.1200 | 2.2400 | 2.2400 | 112,700 |
| 26 Mar 2024 | 2.2800 | 2.4500 | 2.0700 | 2.4430 | 2.4430 | 38,200 |
| 25 Mar 2024 | 2.5600 | 2.7000 | 2.3800 | 2.4100 | 2.4100 | 75,100 |
| 22 Mar 2024 | 2.8000 | 2.9900 | 2.6000 | 2.6600 | 2.6600 | 62,000 |
| 21 Mar 2024 | 2.7800 | 2.8800 | 2.6400 | 2.8550 | 2.8550 | 107,700 |
| 20 Mar 2024 | 3.0100 | 3.0900 | 2.7000 | 2.8600 | 2.8600 | 241,600 |
| 19 Mar 2024 | 3.0100 | 3.0500 | 2.7500 | 3.0100 | 3.0100 | 150,600 |
| 18 Mar 2024 | 3.0100 | 3.0200 | 2.9900 | 2.9900 | 2.9900 | 5,300 |
| 15 Mar 2024 | 3.0300 | 3.1000 | 3.0100 | 3.0100 | 3.0100 | 6,100 |
| 14 Mar 2024 | 3.0000 | 3.0300 | 3.0000 | 3.0100 | 3.0100 | 7,700 |
| 13 Mar 2024 | 2.9650 | 3.0600 | 2.9400 | 3.0500 | 3.0500 | 15,500 |
| 12 Mar 2024 | 3.0100 | 3.0500 | 3.0000 | 3.0200 | 3.0200 | 5,000 |
| 11 Mar 2024 | 2.9700 | 3.0600 | 2.9700 | 3.0200 | 3.0200 | 13,900 |
| 08 Mar 2024 | 3.0100 | 3.0500 | 2.9200 | 3.0100 | 3.0100 | 16,400 |
| 07 Mar 2024 | 2.9200 | 3.0600 | 2.9200 | 3.0500 | 3.0500 | 6,900 |
| 06 Mar 2024 | 2.8700 | 3.0600 | 2.8600 | 3.0100 | 3.0100 | 12,000 |
| 05 Mar 2024 | 2.9200 | 3.0600 | 2.8600 | 3.0100 | 3.0100 | 8,100 |
| 04 Mar 2024 | 3.0200 | 3.1000 | 2.9690 | 3.0300 | 3.0300 | 54,900 |
| 01 Mar 2024 | 3.0100 | 3.0500 | 2.8900 | 3.0300 | 3.0300 | 30,500 |
| 29 Feb 2024 | 2.9600 | 3.0600 | 2.8800 | 3.0300 | 3.0300 | 5,500 |
| 28 Feb 2024 | 2.9200 | 3.0500 | 2.9000 | 3.0200 | 3.0200 | 19,000 |
| 27 Feb 2024 | 2.8800 | 3.0500 | 2.8800 | 3.0200 | 3.0200 | 26,300 |
| 26 Feb 2024 | 2.9500 | 3.1000 | 2.7300 | 3.0000 | 3.0000 | 50,300 |
| 23 Feb 2024 | 3.0300 | 3.0300 | 2.7300 | 3.0200 | 3.0200 | 94,500 |
| 22 Feb 2024 | 2.8600 | 3.0800 | 2.8500 | 3.0300 | 3.0300 | 74,800 |
| 21 Feb 2024 | 2.7180 | 2.9600 | 2.4880 | 2.9500 | 2.9500 | 58,500 |
| 20 Feb 2024 | 2.5100 | 2.6800 | 2.4800 | 2.6300 | 2.6300 | 45,000 |
| 16 Feb 2024 | 2.5800 | 2.5820 | 2.4400 | 2.5600 | 2.5600 | 6,100 |
| 15 Feb 2024 | 2.7250 | 2.8400 | 2.4700 | 2.6000 | 2.6000 | 54,600 |
| 14 Feb 2024 | 2.6150 | 2.6300 | 2.5000 | 2.6300 | 2.6300 | 57,100 |
| 13 Feb 2024 | 2.6000 | 2.6320 | 2.3800 | 2.5900 | 2.5900 | 58,800 |
| 12 Feb 2024 | 2.6200 | 2.7100 | 2.6000 | 2.6100 | 2.6100 | 57,300 |
| 09 Feb 2024 | 2.7900 | 2.8140 | 2.6000 | 2.6810 | 2.6810 | 71,900 |
| 08 Feb 2024 | 2.8600 | 2.9200 | 2.7600 | 2.8000 | 2.8000 | 57,800 |
| 07 Feb 2024 | 2.9290 | 2.9630 | 2.8100 | 2.9300 | 2.9300 | 177,900 |
| 06 Feb 2024 | 2.7300 | 3.0000 | 2.7300 | 2.9400 | 2.9400 | 223,100 |
| 05 Feb 2024 | 2.7400 | 3.1700 | 2.7400 | 2.8400 | 2.8400 | 205,600 |
| 02 Feb 2024 | 2.7100 | 2.8800 | 2.6000 | 2.7100 | 2.7100 | 194,100 |
| 01 Feb 2024 | 2.7000 | 2.7800 | 2.5300 | 2.6800 | 2.6800 | 186,900 |
| 31 Jan 2024 | 2.7520 | 2.8580 | 2.6700 | 2.7400 | 2.7400 | 177,100 |
| 30 Jan 2024 | 2.6400 | 2.7600 | 2.6400 | 2.7000 | 2.7000 | 170,700 |
| 29 Jan 2024 | 2.6290 | 2.7900 | 2.5600 | 2.7650 | 2.7650 | 161,100 |
| 26 Jan 2024 | 2.6200 | 2.6300 | 2.5300 | 2.5300 | 2.5300 | 1,100 |
| 25 Jan 2024 | 2.1900 | 2.6250 | 2.1900 | 2.5200 | 2.5200 | 11,300 |
| 24 Jan 2024 | 2.6400 | 2.6600 | 2.4500 | 2.5850 | 2.5850 | 166,200 |
| 23 Jan 2024 | 2.6730 | 2.7050 | 2.5400 | 2.5800 | 2.5800 | 144,700 |
| 22 Jan 2024 | 2.6400 | 2.6880 | 2.4500 | 2.6000 | 2.6000 | 146,700 |
| 19 Jan 2024 | 2.5600 | 2.8300 | 2.5600 | 2.7100 | 2.7100 | 147,200 |
| 18 Jan 2024 | 2.7100 | 2.9100 | 2.6000 | 2.6000 | 2.6000 | 149,600 |
| 17 Jan 2024 | 2.6700 | 2.9900 | 2.6200 | 2.6800 | 2.6800 | 146,600 |
| 16 Jan 2024 | 2.5700 | 3.9400 | 2.4100 | 2.5300 | 2.5300 | 264,800 |
| 12 Jan 2024 | 2.4160 | 2.4700 | 2.3500 | 2.3500 | 2.3500 | 1,600 |
| 11 Jan 2024 | 2.7000 | 2.8660 | 2.6500 | 2.7200 | 2.7200 | 3,200 |
| 10 Jan 2024 | 2.6750 | 2.8000 | 2.5100 | 2.7000 | 2.7000 | 8,100 |
| 09 Jan 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 300 |
| 08 Jan 2024 | 2.5400 | 2.5500 | 2.5400 | 2.5400 | 2.5400 | 3,100 |
| 05 Jan 2024 | 2.6000 | 2.6000 | 2.4000 | 2.4800 | 2.4800 | 4,500 |
| 04 Jan 2024 | 2.4910 | 2.7450 | 2.4910 | 2.5900 | 2.5900 | 1,000 |
| 03 Jan 2024 | 2.4700 | 2.5300 | 2.4200 | 2.4900 | 2.4900 | 4,700 |
| 02 Jan 2024 | 2.6000 | 2.8500 | 2.6000 | 2.6500 | 2.6500 | 15,100 |
| 29 Dec 2023 | 2.5500 | 3.0900 | 2.4300 | 2.7000 | 2.7000 | 52,300 |
| 28 Dec 2023 | 3.2900 | 3.3900 | 2.5500 | 2.7900 | 2.7900 | 38,200 |
| 27 Dec 2023 | 2.7500 | 2.8500 | 2.7000 | 2.8500 | 2.8500 | 39,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.