FinData: Historical Data for NASDAQ, ABIL

Saturday, 20 April 2024

Ability Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
26/12/19	0.3900	0.4200	0.3600	0.3600	343,600
24/12/19	0.5379	0.5579	0.2756	0.3650	920,200
23/12/19	0.5600	0.5600	0.5100	0.5342	183,900
20/12/19	0.5280	0.5700	0.5150	0.5587	20,700
19/12/19	0.5400	0.5500	0.5050	0.5500	47,000
18/12/19	0.5400	0.5499	0.5019	0.5426	63,200
17/12/19	0.5100	0.5595	0.5010	0.5400	91,800
16/12/19	0.5500	0.5801	0.5213	0.5250	111,000
13/12/19	0.6000	0.6000	0.5405	0.5550	62,100
12/12/19	0.6050	0.6050	0.5402	0.5638	72,100
11/12/19	0.6200	0.6200	0.5550	0.5700	129,900
10/12/19	0.6200	0.6370	0.5502	0.5999	298,200
09/12/19	0.6100	0.6100	0.5300	0.5830	180,600
06/12/19	0.5405	0.6300	0.5405	0.5771	186,900
05/12/19	0.5620	0.5899	0.5010	0.5566	279,800
04/12/19	0.5800	0.6820	0.5311	0.6000	1,659,800
03/12/19	0.6100	0.8100	0.5000	0.5251	9,818,400
02/12/19	0.3800	0.4000	0.3500	0.4000	57,900
29/11/19	0.3999	0.4000	0.3500	0.3811	100,000
27/11/19	0.3400	0.3800	0.3100	0.3700	365,700
26/11/19	0.3373	0.3500	0.3100	0.3150	48,400
25/11/19	0.3400	0.3400	0.3102	0.3200	62,700
22/11/19	0.3450	0.3550	0.2468	0.3201	114,300
21/11/19	0.3400	0.3600	0.3200	0.3300	112,900
20/11/19	0.3100	0.3662	0.3100	0.3403	76,900
19/11/19	0.3500	0.3500	0.3031	0.3251	78,000
18/11/19	0.3500	0.3700	0.3300	0.3400	84,753
15/11/19	0.3400	0.3800	0.3200	0.3250	62,300
12/11/19	0.4166	0.4166	0.3890	0.3901	90,300
11/11/19	0.4220	0.4352	0.3900	0.4025	199,800
08/11/19	0.4300	0.4790	0.4280	0.4595	7,900
07/11/19	0.4600	0.4800	0.4400	0.4465	73,900
06/11/19	0.4311	0.4500	0.4203	0.4447	33,700
05/11/19	0.4440	0.4470	0.4100	0.4110	22,700
04/11/19	0.4620	0.4650	0.4011	0.4200	27,600
01/11/19	0.4200	0.4505	0.4000	0.4200	33,600
31/10/19	0.4529	0.4536	0.4029	0.4100	55,400
30/10/19	0.4600	0.4700	0.4122	0.4314	26,100
29/10/19	0.4799	0.4899	0.4500	0.4608	76,700
28/10/19	0.4648	0.4890	0.4600	0.4800	17,800

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%