UK markets closed

AB Discovery Value Z (ABSZX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
21.68+0.23 (+1.07%)
At close: 08:01PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202421.4521.4521.4521.4521.45-
01 May 202421.1221.1221.1221.1221.12-
30 Apr 202421.1221.1221.1221.1221.12-
29 Apr 202421.5021.5021.5021.5021.50-
26 Apr 202421.3821.3821.3821.3821.38-
25 Apr 202421.3221.3221.3221.3221.32-
24 Apr 202421.4521.4521.4521.4521.45-
23 Apr 202421.4421.4421.4421.4421.44-
22 Apr 202421.1721.1721.1721.1721.17-
19 Apr 202420.9920.9920.9920.9920.99-
18 Apr 202420.8520.8520.8520.8520.85-
17 Apr 202420.8620.8620.8620.8620.86-
16 Apr 202421.0521.0521.0521.0521.05-
15 Apr 202421.1621.1621.1621.1621.16-
12 Apr 202421.4121.4121.4121.4121.41-
11 Apr 202421.7521.7521.7521.7521.75-
10 Apr 202421.7221.7221.7221.7221.72-
09 Apr 202422.2622.2622.2622.2622.26-
08 Apr 202422.1922.1922.1922.1922.19-
05 Apr 202422.0422.0422.0422.0422.04-
04 Apr 202421.9021.9021.9021.9021.90-
03 Apr 202422.1622.1622.1622.1622.16-
02 Apr 202422.1122.1122.1122.1122.11-
01 Apr 202422.4822.4822.4822.4822.48-
28 Mar 202422.6722.6722.6722.6722.67-
27 Mar 202422.6022.6022.6022.6022.60-
26 Mar 202422.1422.1422.1422.1422.14-
25 Mar 202422.1622.1622.1622.1622.16-
22 Mar 202422.2022.2022.2022.2022.20-
21 Mar 202422.4422.4422.4422.4422.44-
20 Mar 202422.1822.1822.1822.1822.18-
19 Mar 202421.8521.8521.8521.8521.85-
18 Mar 202421.7221.7221.7221.7221.72-
15 Mar 202421.7021.7021.7021.7021.70-
14 Mar 202421.6721.6721.6721.6721.67-
13 Mar 202421.9421.9421.9421.9421.94-
12 Mar 202421.8421.8421.8421.8421.84-
11 Mar 202421.7721.7721.7721.7721.77-
08 Mar 202421.9121.9121.9121.9121.91-
07 Mar 202421.9521.9521.9521.9521.95-
06 Mar 202421.7921.7921.7921.7921.79-
05 Mar 202421.7021.7021.7021.7021.70-
04 Mar 202421.7021.7021.7021.7021.70-
01 Mar 202421.6821.6821.6821.6821.68-
29 Feb 202421.4821.4821.4821.4821.48-
28 Feb 202421.3521.3521.3521.3521.35-
27 Feb 202421.4021.4021.4021.4021.40-
26 Feb 202421.3221.3221.3221.3221.32-
23 Feb 202421.4021.4021.4021.4021.40-
22 Feb 202421.3721.3721.3721.3721.37-
21 Feb 202421.1821.1821.1821.1821.18-
20 Feb 202421.1321.1321.1321.1321.13-
16 Feb 202421.2921.2921.2921.2921.29-
15 Feb 202421.5021.5021.5021.5021.50-
14 Feb 202421.1221.1221.1221.1221.12-
13 Feb 202420.7420.7420.7420.7420.74-
12 Feb 202421.3321.3321.3321.3321.33-
09 Feb 202421.0521.0521.0521.0521.05-
08 Feb 202420.8620.8620.8620.8620.86-
07 Feb 202420.7020.7020.7020.7020.70-
06 Feb 202420.7120.7120.7120.7120.71-
05 Feb 202420.6120.6120.6120.6120.61-
02 Feb 202420.8820.8820.8820.8820.88-
01 Feb 202420.9620.9620.9620.9620.96-
31 Jan 202420.7220.7220.7220.7220.72-
30 Jan 202421.1321.1321.1321.1321.13-
29 Jan 202421.2521.2521.2521.2521.25-
26 Jan 202421.0321.0321.0321.0321.03-
25 Jan 202420.9620.9620.9620.9620.96-
24 Jan 202420.7820.7820.7820.7820.78-
23 Jan 202420.8520.8520.8520.8520.85-
22 Jan 202420.9820.9820.9820.9820.98-
19 Jan 202420.7020.7020.7020.7020.70-
18 Jan 202420.5220.5220.5220.5220.52-
17 Jan 202420.3220.3220.3220.3220.32-
16 Jan 202420.5020.5020.5020.5020.50-
12 Jan 202420.6320.6320.6320.6320.63-
11 Jan 202420.7220.7220.7220.7220.72-
10 Jan 202420.8120.8120.8120.8120.81-
09 Jan 202420.7420.7420.7420.7420.74-
08 Jan 202420.8720.8720.8720.8720.87-
05 Jan 202420.6020.6020.6020.6020.60-
04 Jan 202420.5320.5320.5320.5320.53-
03 Jan 202420.5820.5820.5820.5820.58-
02 Jan 202421.1121.1121.1121.1121.11-
29 Dec 202321.1821.1821.1821.1821.18-
28 Dec 202321.3621.3621.3621.3621.36-
27 Dec 202321.3521.3521.3521.3521.35-
26 Dec 202321.3521.3521.3521.3521.35-
22 Dec 202321.1821.1821.1821.1821.18-
21 Dec 202321.1121.1121.1121.1121.11-
20 Dec 202320.7720.7720.7720.7720.77-
19 Dec 202321.1421.1421.1421.1421.14-
18 Dec 202320.8620.8620.8620.8620.86-
15 Dec 202320.9020.9020.9020.9020.90-
14 Dec 202321.0821.0821.0821.0821.08-
13 Dec 202320.5120.5120.5120.5120.51-
12 Dec 202319.9319.9319.9319.9319.93-
11 Dec 202319.9519.9519.9519.9519.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...