AllianceBernstein Global Hig Closed

AWF
🏛️ usa →
11.21
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 9.27 9.31 9.22 9.22 0.3M
2022-12-29 9.23 9.32 9.20 9.25 0.3M
2022-12-28 9.32 9.35 9.19 9.21 0.3M
2022-12-27 9.50 9.57 9.29 9.30 0.4M
2022-12-23 9.36 9.52 9.36 9.50 0.3M
2022-12-22 9.42 9.42 9.30 9.36 0.4M
2022-12-21 9.50 9.56 9.46 9.46 0.2M
2022-12-20 9.54 9.57 9.40 9.50 0.5M
2022-12-19 9.64 9.78 9.52 9.55 0.3M
2022-12-16 9.73 9.77 9.60 9.72 0.2M
2022-12-15 9.69 9.80 9.69 9.78 0.2M
2022-12-14 9.83 10.01 9.75 9.87 0.4M
2022-12-13 10.02 10.08 9.82 9.85 0.2M
2022-12-12 9.90 9.97 9.81 9.90 0.2M
2022-12-09 9.98 9.99 9.83 9.86 0.2M
2022-12-08 10.01 10.07 9.96 9.98 0.2M
2022-12-07 9.96 10.04 9.94 9.99 0.1M
2022-12-06 9.96 9.99 9.90 9.91 0.1M
2022-12-05 9.99 10.02 9.90 9.92 0.2M
2022-12-02 10.02 10.03 9.97 9.99 0.2M
2022-12-01 10.14 10.20 10.05 10.05 0.2M
2022-11-30 10.00 10.19 9.98 10.16 0.2M
2022-11-29 9.96 10.02 9.92 10.00 0.2M
2022-11-28 10.00 10.05 9.91 9.95 0.2M
2022-11-25 10.03 10.14 10.00 10.01 0.1M
2022-11-23 10.01 10.09 9.98 10.00 0.2M
2022-11-22 9.92 10.04 9.90 10.02 0.2M
2022-11-21 10.00 10.09 9.86 9.89 0.3M
2022-11-18 10.08 10.10 9.98 10.03 0.1M
2022-11-17 9.90 10.02 9.87 9.99 0.2M
2022-11-16 9.92 10.09 9.90 10.06 0.2M
2022-11-15 9.80 9.92 9.75 9.92 0.2M
2022-11-14 9.69 9.74 9.61 9.63 0.2M
2022-11-11 9.78 9.81 9.71 9.74 0.1M
2022-11-10 9.72 9.86 9.72 9.73 0.2M
2022-11-09 9.72 9.76 9.51 9.55 0.2M
2022-11-08 9.68 9.80 9.67 9.72 0.2M
2022-11-07 9.66 9.70 9.63 9.68 0.1M
2022-11-04 9.58 9.69 9.58 9.60 0.2M
2022-11-03 9.49 9.55 9.44 9.52 0.1M
2022-11-02 9.75 9.80 9.64 9.64 0.2M
2022-11-01 9.61 9.76 9.61 9.74 0.1M
2022-10-31 9.55 9.62 9.52 9.57 0.1M
2022-10-28 9.44 9.61 9.44 9.54 0.1M
2022-10-27 9.37 9.50 9.37 9.44 0.2M
2022-10-26 9.29 9.46 9.29 9.33 0.1M
2022-10-25 9.29 9.33 9.24 9.30 0.2M
2022-10-24 9.10 9.30 9.07 9.29 0.3M
2022-10-21 8.92 9.10 8.90 9.10 0.2M
2022-10-20 9.00 9.10 8.92 8.92 0.2M
2022-10-19 9.07 9.10 9.01 9.01 0.2M
2022-10-18 8.99 9.13 8.95 9.09 0.2M
2022-10-17 8.88 9.01 8.88 8.88 0.2M
2022-10-14 8.87 8.89 8.76 8.80 0.1M
2022-10-13 8.85 8.95 8.76 8.83 0.1M
2022-10-12 8.95 9.00 8.91 8.92 0.1M
2022-10-11 9.01 9.03 8.93 8.98 0.2M
2022-10-10 9.15 9.17 8.99 9.00 0.2M
2022-10-07 9.04 9.15 9.03 9.08 0.4M
2022-10-06 9.08 9.14 9.06 9.08 0.1M
2022-10-05 9.28 9.30 9.15 9.15 0.1M
2022-10-04 9.17 9.34 9.14 9.30 0.2M
2022-10-03 8.92 9.11 8.92 9.05 0.2M
2022-09-30 8.95 9.11 8.88 8.88 0.3M
2022-09-29 9.17 9.17 8.96 8.96 0.2M
2022-09-28 8.97 9.21 8.96 9.18 0.2M
2022-09-27 9.05 9.07 8.93 8.93 0.2M
2022-09-26 9.19 9.23 9.00 9.01 0.2M
2022-09-23 9.35 9.35 9.14 9.16 0.2M
2022-09-22 9.53 9.56 9.36 9.42 0.2M
2022-09-21 9.59 9.62 9.52 9.56 0.1M
2022-09-20 9.58 9.60 9.51 9.53 0.2M
2022-09-19 9.60 9.66 9.55 9.61 0.2M
2022-09-16 9.47 9.66 9.47 9.66 0.2M
2022-09-15 9.80 9.83 9.57 9.59 0.2M
2022-09-14 9.85 9.92 9.78 9.83 0.2M
2022-09-13 9.95 9.95 9.80 9.81 0.2M
2022-09-12 10.07 10.12 9.96 10.00 0.2M
2022-09-09 10.07 10.12 9.99 10.01 0.1M
2022-09-08 9.96 10.08 9.93 10.02 0.2M
2022-09-07 9.85 10.00 9.81 9.96 0.1M
2022-09-06 9.94 9.97 9.81 9.83 0.2M
2022-09-02 9.94 10.00 9.89 9.91 0.1M
2022-09-01 9.93 9.99 9.87 9.90 0.1M
2022-08-31 10.31 10.34 9.96 10.00 0.3M
2022-08-30 10.35 10.41 10.24 10.26 0.1M
2022-08-29 10.28 10.35 10.26 10.34 0.1M
2022-08-26 10.46 10.47 10.30 10.30 0.1M
2022-08-25 10.47 10.49 10.42 10.46 0.1M
2022-08-24 10.38 10.47 10.35 10.44 0.2M
2022-08-23 10.34 10.47 10.34 10.34 0.3M
2022-08-22 10.36 10.44 10.33 10.35 0.3M
2022-08-19 10.50 10.55 10.37 10.41 0.2M
2022-08-18 10.53 10.59 10.51 10.52 0.1M
2022-08-17 10.67 10.69 10.51 10.51 0.2M
2022-08-16 10.63 10.70 10.62 10.69 0.1M
2022-08-15 10.68 10.69 10.59 10.62 0.2M
2022-08-12 10.62 10.69 10.56 10.69 0.1M
2022-08-11 10.62 10.67 10.55 10.57 0.1M
2022-08-10 10.50 10.59 10.46 10.54 0.2M
2022-08-09 10.43 10.45 10.37 10.43 0.1M
2022-08-08 10.44 10.47 10.36 10.42 0.1M
2022-08-05 10.38 10.42 10.31 10.36 0.1M
2022-08-04 10.39 10.46 10.37 10.39 0.2M
2022-08-03 10.48 10.52 10.42 10.46 0.2M
2022-08-02 10.42 10.51 10.41 10.42 0.1M
2022-08-01 10.39 10.49 10.39 10.45 0.2M
2022-07-29 10.29 10.40 10.27 10.37 0.2M
2022-07-28 10.23 10.29 10.19 10.28 0.2M
2022-07-27 10.12 10.18 10.05 10.18 0.1M
2022-07-26 10.06 10.09 10.02 10.04 0.1M
2022-07-25 9.98 10.08 9.95 10.06 0.2M
2022-07-22 9.99 10.07 9.88 9.94 0.3M
2022-07-21 9.96 9.99 9.88 9.93 0.2M
2022-07-20 9.81 10.00 9.81 9.90 0.2M
2022-07-19 9.75 9.83 9.73 9.81 0.2M
2022-07-18 9.79 9.82 9.67 9.67 0.1M
2022-07-15 9.76 9.89 9.67 9.77 0.6M
2022-07-14 9.60 9.73 9.56 9.68 0.2M
2022-07-13 9.62 9.68 9.55 9.66 0.3M
2022-07-12 9.70 9.75 9.65 9.68 0.2M
2022-07-11 9.71 9.76 9.63 9.68 0.2M
2022-07-08 9.82 9.91 9.71 9.78 0.1M
2022-07-07 9.72 9.86 9.69 9.84 0.2M
2022-07-06 9.78 9.80 9.72 9.77 0.1M
2022-07-05 9.79 9.79 9.68 9.76 0.1M
2022-07-01 9.73 9.86 9.73 9.81 0.1M
2022-06-30 9.61 9.77 9.61 9.77 0.1M
2022-06-29 9.76 9.76 9.65 9.70 0.1M
2022-06-28 9.80 9.84 9.73 9.75 0.1M
2022-06-27 9.83 9.84 9.73 9.76 0.1M
2022-06-24 9.70 9.83 9.63 9.82 0.1M
2022-06-23 9.66 9.69 9.56 9.64 0.2M
2022-06-22 9.67 9.76 9.60 9.60 0.3M
2022-06-21 9.72 9.82 9.66 9.67 0.2M
2022-06-17 9.51 9.76 9.50 9.70 0.2M
2022-06-16 9.53 9.62 9.41 9.60 0.5M
2022-06-15 9.70 9.76 9.55 9.63 0.4M
2022-06-14 9.67 9.74 9.52 9.56 0.3M
2022-06-13 9.87 9.87 9.60 9.67 0.3M
2022-06-10 10.03 10.05 9.93 9.98 0.1M
2022-06-09 10.27 10.27 10.11 10.13 0.1M
2022-06-08 10.28 10.30 10.23 10.27 0.1M
2022-06-07 10.21 10.32 10.20 10.30 0.1M
2022-06-06 10.34 10.35 10.23 10.24 0.1M
2022-06-03 10.30 10.35 10.21 10.26 0.1M
2022-06-02 10.25 10.35 10.24 10.32 0.2M
2022-06-01 10.38 10.45 10.32 10.33 0.1M
2022-05-31 10.42 10.44 10.29 10.33 0.1M
2022-05-27 10.23 10.45 10.23 10.42 0.2M
2022-05-26 10.01 10.32 10.01 10.23 0.2M
2022-05-25 9.93 10.07 9.93 10.02 0.1M
2022-05-24 9.89 9.94 9.84 9.92 0.2M
2022-05-23 9.90 10.03 9.87 9.94 0.3M
2022-05-20 9.90 10.00 9.85 9.88 0.8M
2022-05-19 9.76 9.90 9.75 9.85 0.1M
2022-05-18 9.62 9.83 9.60 9.80 0.5M
2022-05-17 9.66 9.68 9.57 9.66 0.2M
2022-05-16 9.69 9.72 9.54 9.59 0.5M
2022-05-13 9.72 9.76 9.66 9.69 0.2M
2022-05-12 9.77 9.80 9.61 9.66 0.3M
2022-05-11 9.83 9.94 9.80 9.82 0.1M
2022-05-10 9.90 9.90 9.79 9.84 0.2M
2022-05-09 9.93 9.95 9.79 9.80 0.2M
2022-05-06 10.06 10.06 9.93 9.97 0.2M
2022-05-05 10.17 10.19 10.04 10.08 0.2M
2022-05-04 10.19 10.32 10.11 10.32 0.2M
2022-05-03 10.21 10.22 10.17 10.20 0.1M
2022-05-02 10.20 10.23 10.13 10.17 0.2M
2022-04-29 10.24 10.26 10.19 10.20 0.2M
2022-04-28 10.25 10.31 10.17 10.30 0.2M
2022-04-27 10.17 10.27 10.16 10.22 0.1M
2022-04-26 10.30 10.38 10.17 10.17 0.3M
2022-04-25 10.33 10.40 10.31 10.33 0.3M
2022-04-22 10.43 10.43 10.31 10.35 0.2M
2022-04-21 10.51 10.53 10.39 10.43 0.1M
2022-04-20 10.39 10.49 10.39 10.46 0.2M
2022-04-19 10.29 10.39 10.28 10.35 0.3M
2022-04-18 10.32 10.36 10.30 10.31 0.2M
2022-04-14 10.54 10.56 10.33 10.36 0.7M
2022-04-13 10.61 10.63 10.53 10.53 0.2M
2022-04-12 10.59 10.68 10.56 10.57 0.2M
2022-04-11 10.71 10.72 10.53 10.53 0.2M
2022-04-08 10.76 10.78 10.70 10.74 0.1M
2022-04-07 10.84 10.86 10.73 10.77 0.2M
2022-04-06 11.07 11.07 10.90 10.91 0.2M
2022-04-05 11.34 11.39 11.10 11.11 0.3M
2022-04-04 11.14 11.36 11.14 11.34 0.3M
2022-04-01 11.21 11.23 11.11 11.14 0.3M
2022-03-31 11.11 11.27 11.11 11.18 0.3M
2022-03-30 11.07 11.22 11.03 11.13 0.1M
2022-03-29 10.98 11.12 10.97 11.07 0.3M
2022-03-28 11.03 11.03 10.92 10.93 0.1M
2022-03-25 11.15 11.17 10.93 11.00 0.2M
2022-03-24 10.83 11.20 10.77 11.15 0.8M
2022-03-23 10.84 10.89 10.78 10.85 0.2M
2022-03-22 10.80 10.86 10.77 10.85 0.1M
2022-03-21 10.83 10.93 10.75 10.81 0.3M
2022-03-18 10.81 10.89 10.80 10.83 0.2M
2022-03-17 10.60 10.81 10.59 10.80 0.1M
2022-03-16 10.48 10.61 10.48 10.59 0.2M
2022-03-15 10.34 10.45 10.31 10.41 0.2M
2022-03-14 10.54 10.55 10.31 10.33 0.3M
2022-03-11 10.66 10.68 10.51 10.53 0.2M
2022-03-10 10.75 10.77 10.63 10.63 0.1M
2022-03-09 10.72 10.81 10.72 10.77 0.1M
2022-03-08 10.75 10.80 10.68 10.69 0.2M
2022-03-07 10.89 10.91 10.74 10.76 0.2M
2022-03-04 10.87 10.96 10.87 10.89 0.2M
2022-03-03 10.97 11.01 10.96 10.96 0.1M
2022-03-02 10.99 11.05 10.96 11.04 0.2M
2022-03-01 10.90 10.99 10.90 10.95 0.1M
2022-02-28 10.90 10.97 10.89 10.92 0.2M
2022-02-25 10.81 10.95 10.81 10.93 0.3M
2022-02-24 10.71 10.80 10.50 10.78 0.4M
2022-02-23 10.84 10.88 10.80 10.83 0.2M
2022-02-22 10.91 10.97 10.81 10.84 0.3M
2022-02-18 10.95 11.01 10.94 10.99 0.2M
2022-02-17 11.03 11.04 10.92 10.94 0.1M
2022-02-16 10.94 11.04 10.94 11.02 0.2M
2022-02-15 11.01 11.05 10.93 10.94 0.3M
2022-02-14 11.11 11.14 10.88 10.97 0.2M
2022-02-11 11.27 11.27 11.09 11.12 0.2M
2022-02-10 11.23 11.28 11.18 11.26 0.5M
2022-02-09 11.20 11.28 11.20 11.27 0.2M
2022-02-08 11.15 11.20 11.12 11.17 0.2M
2022-02-07 11.18 11.19 11.07 11.13 0.3M
2022-02-04 11.29 11.30 11.12 11.16 0.4M
2022-02-03 11.34 11.39 11.29 11.29 0.2M
2022-02-02 11.50 11.52 11.44 11.50 0.2M
2022-02-01 11.38 11.50 11.35 11.47 0.2M
2022-01-31 11.31 11.39 11.31 11.35 0.2M
2022-01-28 11.37 11.42 11.32 11.34 0.2M
2022-01-27 11.42 11.45 11.31 11.39 0.1M
2022-01-26 11.39 11.47 11.29 11.34 0.2M
2022-01-25 11.18 11.41 11.15 11.32 0.2M
2022-01-24 11.18 11.27 10.97 11.26 0.8M
2022-01-21 11.60 11.67 11.29 11.29 0.5M
2022-01-20 11.73 11.75 11.60 11.61 0.1M
2022-01-19 11.72 11.80 11.69 11.69 0.2M
2022-01-18 11.80 11.83 11.70 11.72 0.3M
2022-01-14 11.88 11.92 11.83 11.87 0.2M
2022-01-13 12.05 12.05 11.90 11.91 0.2M
2022-01-12 12.02 12.05 11.96 12.00 0.1M
2022-01-11 11.93 12.00 11.93 12.00 0.1M
2022-01-10 12.00 12.03 11.91 11.95 0.2M
2022-01-07 12.00 12.06 12.00 12.04 0.1M
2022-01-06 12.04 12.08 11.95 12.01 0.2M
2022-01-05 12.19 12.25 12.09 12.11 0.2M
2022-01-04 12.19 12.19 12.15 12.19 0.1M
2022-01-03 12.17 12.17 12.10 12.16 0.2M