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
2024-12-31 10.63 10.77 10.63 10.73 0.4M
2024-12-30 10.59 10.66 10.57 10.62 0.4M
2024-12-27 10.65 10.68 10.60 10.61 0.1M
2024-12-26 10.64 10.71 10.64 10.67 0.2M
2024-12-24 10.61 10.68 10.60 10.66 0.2M
2024-12-23 10.57 10.61 10.51 10.60 0.4M
2024-12-20 10.53 10.66 10.53 10.58 0.6M
2024-12-19 10.65 10.66 10.56 10.56 0.5M
2024-12-18 10.72 10.78 10.58 10.62 0.3M
2024-12-17 10.79 10.80 10.70 10.73 0.2M
2024-12-16 10.85 10.87 10.79 10.83 0.2M
2024-12-13 10.86 10.88 10.83 10.86 0.2M
2024-12-12 10.88 10.89 10.82 10.83 0.2M
2024-12-11 10.92 10.95 10.87 10.89 0.2M
2024-12-10 10.90 10.91 10.87 10.87 0.2M
2024-12-09 10.93 10.94 10.89 10.90 0.2M
2024-12-06 10.99 11.00 10.93 10.94 0.2M
2024-12-05 11.03 11.04 10.95 10.98 0.2M
2024-12-04 11.08 11.08 11.02 11.07 0.2M
2024-12-03 11.00 11.08 10.99 11.05 0.2M
2024-12-02 10.98 11.02 10.92 11.01 0.3M
2024-11-29 10.98 11.03 10.97 11.01 0.1M
2024-11-27 10.90 11.03 10.90 10.97 0.2M
2024-11-26 10.91 10.94 10.87 10.90 0.2M
2024-11-25 11.00 11.00 10.90 10.92 0.3M
2024-11-22 10.88 11.00 10.86 10.92 0.3M
2024-11-21 10.82 10.88 10.80 10.85 0.4M
2024-11-20 10.80 10.84 10.77 10.79 0.2M
2024-11-19 10.72 10.82 10.72 10.80 0.3M
2024-11-18 10.77 10.81 10.72 10.75 0.2M
2024-11-15 10.77 10.80 10.68 10.77 0.2M
2024-11-14 10.82 10.86 10.74 10.75 0.2M
2024-11-13 10.90 10.94 10.81 10.83 0.2M
2024-11-12 11.00 11.00 10.86 10.89 0.2M
2024-11-11 11.05 11.05 10.96 11.01 0.2M
2024-11-08 10.97 11.04 10.97 11.00 0.2M
2024-11-07 10.94 11.02 10.93 11.00 0.3M
2024-11-06 10.98 11.00 10.89 10.99 0.4M
2024-11-05 10.89 10.94 10.87 10.94 0.2M
2024-11-04 10.92 10.93 10.86 10.86 0.2M
2024-11-01 10.91 10.92 10.87 10.87 0.2M
2024-10-31 10.82 10.92 10.81 10.88 0.2M
2024-10-30 10.84 10.91 10.83 10.84 0.2M
2024-10-29 10.90 10.90 10.81 10.82 0.3M
2024-10-28 10.96 10.98 10.90 10.90 0.1M
2024-10-25 10.95 10.96 10.93 10.94 0.2M
2024-10-24 10.92 10.96 10.90 10.92 0.1M
2024-10-23 10.95 10.96 10.89 10.92 0.1M
2024-10-22 10.98 10.98 10.93 10.95 0.3M
2024-10-21 10.98 11.00 10.95 10.98 0.2M
2024-10-18 10.98 11.00 10.96 10.99 0.3M
2024-10-17 11.00 11.04 10.94 10.97 0.3M
2024-10-16 11.03 11.07 10.95 11.00 0.9M
2024-10-15 11.07 11.10 11.03 11.03 0.2M
2024-10-14 11.15 11.15 11.05 11.07 0.2M
2024-10-11 11.12 11.15 11.10 11.11 0.1M
2024-10-10 11.16 11.20 11.12 11.12 0.2M
2024-10-09 11.15 11.20 11.12 11.18 0.2M
2024-10-08 11.19 11.21 11.14 11.15 0.1M
2024-10-07 11.19 11.24 11.16 11.16 0.1M
2024-10-04 11.20 11.21 11.12 11.19 0.1M
2024-10-03 11.20 11.25 11.13 11.15 0.2M
2024-10-02 11.29 11.32 11.28 11.31 0.1M
2024-10-01 11.34 11.34 11.27 11.29 0.1M
2024-09-30 11.27 11.34 11.26 11.34 0.2M
2024-09-27 11.26 11.36 11.26 11.31 0.1M
2024-09-26 11.23 11.29 11.23 11.29 0.1M
2024-09-25 11.22 11.27 11.21 11.23 0.2M
2024-09-24 11.19 11.24 11.19 11.24 0.1M
2024-09-23 11.21 11.24 11.18 11.19 0.1M
2024-09-20 11.19 11.23 11.17 11.21 0.2M
2024-09-19 11.16 11.19 11.14 11.17 0.2M
2024-09-18 11.16 11.19 11.14 11.14 0.2M
2024-09-17 11.10 11.16 11.08 11.16 0.2M
2024-09-16 11.04 11.09 11.04 11.07 0.1M
2024-09-13 11.00 11.08 10.98 11.08 0.2M
2024-09-12 11.00 11.02 10.96 11.01 0.2M
2024-09-11 11.03 11.04 10.95 11.02 0.2M
2024-09-10 11.11 11.13 11.01 11.02 0.2M
2024-09-09 11.14 11.15 11.04 11.13 0.2M
2024-09-06 11.13 11.16 11.06 11.10 0.2M
2024-09-05 11.18 11.20 11.10 11.13 0.1M
2024-09-04 11.18 11.24 11.18 11.22 0.2M
2024-09-03 11.20 11.22 11.10 11.18 0.3M
2024-08-30 11.16 11.20 11.16 11.18 0.1M
2024-08-29 11.15 11.19 11.13 11.15 0.1M
2024-08-28 11.10 11.11 11.08 11.11 0.1M
2024-08-27 11.13 11.17 11.10 11.11 0.2M
2024-08-26 11.10 11.14 11.10 11.13 0.2M
2024-08-23 11.02 11.11 11.02 11.10 0.2M
2024-08-22 11.05 11.05 10.99 11.01 0.2M
2024-08-21 11.04 11.08 11.03 11.06 0.2M
2024-08-20 11.08 11.10 10.99 11.08 0.2M
2024-08-19 10.97 11.10 10.97 11.08 0.3M
2024-08-16 10.92 11.03 10.91 10.98 0.3M
2024-08-15 10.86 10.97 10.83 10.91 0.3M
2024-08-14 10.80 10.84 10.77 10.83 0.4M
2024-08-13 10.79 10.82 10.76 10.80 0.3M
2024-08-12 10.79 10.80 10.73 10.75 0.2M
2024-08-09 10.76 10.79 10.70 10.78 0.3M
2024-08-08 10.67 10.75 10.65 10.73 0.4M
2024-08-07 10.60 10.70 10.56 10.63 0.6M
2024-08-06 10.38 10.59 10.38 10.55 0.4M
2024-08-05 10.48 10.56 10.35 10.38 0.4M
2024-08-02 10.55 10.64 10.52 10.57 0.7M
2024-08-01 10.54 10.59 10.47 10.58 0.2M
2024-07-31 10.57 10.65 10.57 10.61 0.2M
2024-07-30 10.58 10.62 10.57 10.57 0.2M
2024-07-29 10.57 10.60 10.56 10.58 0.2M
2024-07-26 10.56 10.60 10.55 10.57 0.2M
2024-07-25 10.50 10.55 10.48 10.51 0.2M
2024-07-24 10.48 10.51 10.43 10.48 0.1M
2024-07-23 10.48 10.52 10.37 10.51 0.3M
2024-07-22 10.43 10.49 10.43 10.47 0.1M
2024-07-19 10.45 10.47 10.37 10.41 0.6M
2024-07-18 10.53 10.55 10.07 10.42 0.2M
2024-07-17 10.52 10.56 10.49 10.49 0.2M
2024-07-16 10.53 10.57 10.46 10.53 0.2M
2024-07-15 10.53 10.56 10.47 10.50 0.3M
2024-07-12 10.49 10.56 10.49 10.55 0.2M
2024-07-11 10.49 10.53 10.47 10.49 0.4M
2024-07-10 10.64 10.66 10.58 10.60 0.2M
2024-07-09 10.59 10.62 10.50 10.62 0.2M
2024-07-08 10.58 10.60 10.54 10.59 0.2M
2024-07-05 10.63 10.63 10.57 10.60 0.2M
2024-07-03 10.56 10.63 10.55 10.58 0.2M
2024-07-02 10.53 10.58 10.50 10.58 0.2M
2024-07-01 10.46 10.53 10.46 10.53 0.2M
2024-06-28 10.50 10.55 10.43 10.48 0.4M
2024-06-27 10.51 10.54 10.48 10.50 0.1M
2024-06-26 10.50 10.52 10.49 10.51 0.1M
2024-06-25 10.55 10.57 10.51 10.53 0.1M
2024-06-24 10.54 10.60 10.50 10.55 0.4M
2024-06-21 10.62 10.65 10.56 10.59 0.2M
2024-06-20 10.56 10.63 10.54 10.62 0.2M
2024-06-18 10.58 10.63 10.54 10.58 0.2M
2024-06-17 10.60 10.64 10.56 10.61 0.2M
2024-06-14 10.64 10.65 10.57 10.58 0.1M
2024-06-13 10.69 10.70 10.62 10.67 0.1M
2024-06-12 10.63 10.71 10.63 10.64 0.2M
2024-06-11 10.62 10.63 10.58 10.61 0.1M
2024-06-10 10.63 10.63 10.55 10.61 0.1M
2024-06-07 10.64 10.65 10.57 10.60 0.3M
2024-06-06 10.70 10.74 10.62 10.64 0.2M
2024-06-05 10.75 10.79 10.74 10.74 0.2M
2024-06-04 10.74 10.78 10.72 10.77 0.2M
2024-06-03 10.68 10.76 10.65 10.73 0.2M
2024-05-31 10.63 10.69 10.59 10.68 0.2M
2024-05-30 10.61 10.65 10.60 10.63 0.1M
2024-05-29 10.59 10.63 10.54 10.59 0.1M
2024-05-28 10.67 10.72 10.57 10.59 0.2M
2024-05-24 10.68 10.73 10.66 10.67 0.1M
2024-05-23 10.76 10.78 10.62 10.64 0.1M
2024-05-22 10.80 10.83 10.71 10.72 0.1M
2024-05-21 10.68 10.81 10.67 10.80 0.2M
2024-05-20 10.58 10.68 10.57 10.67 0.1M
2024-05-17 10.60 10.64 10.58 10.59 0.1M
2024-05-16 10.61 10.65 10.55 10.56 0.1M
2024-05-15 10.56 10.65 10.55 10.64 0.2M
2024-05-14 10.49 10.52 10.46 10.51 0.1M
2024-05-13 10.53 10.54 10.49 10.50 0.1M
2024-05-10 10.54 10.55 10.47 10.50 0.1M
2024-05-09 10.55 10.55 10.48 10.51 0.1M
2024-05-08 10.48 10.54 10.46 10.51 0.1M
2024-05-07 10.55 10.58 10.46 10.50 0.2M
2024-05-06 10.48 10.56 10.47 10.56 0.2M
2024-05-03 10.46 10.48 10.44 10.47 0.2M
2024-05-02 10.40 10.44 10.39 10.43 0.1M
2024-05-01 10.40 10.48 10.38 10.46 0.2M
2024-04-30 10.39 10.44 10.38 10.40 0.2M
2024-04-29 10.37 10.43 10.36 10.41 0.2M
2024-04-26 10.34 10.37 10.31 10.34 0.1M
2024-04-25 10.24 10.29 10.21 10.27 0.3M
2024-04-24 10.35 10.37 10.27 10.28 0.3M
2024-04-23 10.23 10.32 10.19 10.32 0.2M
2024-04-22 10.08 10.21 10.07 10.21 0.3M
2024-04-19 10.07 10.12 10.01 10.05 0.2M
2024-04-18 10.09 10.10 10.01 10.03 0.2M
2024-04-17 10.03 10.13 10.03 10.08 0.3M
2024-04-16 10.03 10.04 9.97 9.98 0.2M
2024-04-15 10.18 10.20 9.97 10.02 0.3M
2024-04-12 10.28 10.28 10.16 10.18 0.2M
2024-04-11 10.40 10.40 10.24 10.28 0.3M
2024-04-10 10.46 10.46 10.36 10.38 0.2M
2024-04-09 10.49 10.51 10.45 10.50 0.1M
2024-04-08 10.51 10.56 10.45 10.47 0.2M
2024-04-05 10.51 10.56 10.49 10.51 0.1M
2024-04-04 10.60 10.61 10.46 10.52 0.3M
2024-04-03 10.61 10.64 10.60 10.60 0.1M
2024-04-02 10.63 10.64 10.58 10.61 0.2M
2024-04-01 10.63 10.71 10.63 10.65 0.3M
2024-03-28 10.67 10.69 10.62 10.62 0.2M
2024-03-27 10.66 10.67 10.62 10.65 0.2M
2024-03-26 10.61 10.67 10.59 10.60 0.2M
2024-03-25 10.59 10.65 10.56 10.56 0.2M
2024-03-22 10.63 10.67 10.59 10.59 0.2M
2024-03-21 10.58 10.62 10.54 10.61 0.3M
2024-03-20 10.47 10.56 10.46 10.53 0.3M
2024-03-19 10.46 10.49 10.43 10.44 0.2M
2024-03-18 10.48 10.49 10.40 10.43 0.2M
2024-03-15 10.43 10.46 10.35 10.45 0.1M
2024-03-14 10.50 10.51 10.43 10.44 0.2M
2024-03-13 10.48 10.51 10.46 10.50 0.2M
2024-03-12 10.38 10.48 10.36 10.47 0.2M
2024-03-11 10.37 10.38 10.31 10.37 0.2M
2024-03-08 10.36 10.44 10.36 10.37 0.2M
2024-03-07 10.35 10.40 10.35 10.38 0.2M
2024-03-06 10.42 10.44 10.39 10.41 0.1M
2024-03-05 10.45 10.50 10.40 10.40 0.1M
2024-03-04 10.49 10.50 10.47 10.48 0.1M
2024-03-01 10.43 10.53 10.42 10.52 0.2M
2024-02-29 10.41 10.46 10.40 10.42 0.1M
2024-02-28 10.38 10.41 10.37 10.39 0.1M
2024-02-27 10.36 10.41 10.36 10.37 0.1M
2024-02-26 10.40 10.43 10.36 10.36 0.2M
2024-02-23 10.38 10.47 10.38 10.40 0.1M
2024-02-22 10.44 10.46 10.38 10.38 0.2M
2024-02-21 10.45 10.47 10.39 10.39 0.2M
2024-02-20 10.40 10.48 10.39 10.42 0.2M
2024-02-16 10.42 10.44 10.39 10.39 0.1M
2024-02-15 10.42 10.46 10.39 10.42 0.2M
2024-02-14 10.38 10.44 10.32 10.43 0.3M
2024-02-13 10.34 10.37 10.31 10.32 0.2M
2024-02-12 10.40 10.44 10.36 10.39 0.2M
2024-02-09 10.39 10.41 10.33 10.38 0.2M
2024-02-08 10.44 10.45 10.36 10.39 0.1M
2024-02-07 10.40 10.45 10.39 10.42 0.2M
2024-02-06 10.29 10.39 10.28 10.39 0.2M
2024-02-05 10.33 10.35 10.27 10.30 0.2M
2024-02-02 10.39 10.41 10.34 10.35 0.2M
2024-02-01 10.42 10.50 10.42 10.43 0.2M
2024-01-31 10.47 10.54 10.45 10.47 0.2M
2024-01-30 10.46 10.52 10.45 10.47 0.2M
2024-01-29 10.43 10.47 10.42 10.44 0.1M
2024-01-26 10.40 10.43 10.40 10.42 0.1M
2024-01-25 10.35 10.43 10.35 10.38 0.1M
2024-01-24 10.32 10.39 10.32 10.34 0.1M
2024-01-23 10.33 10.35 10.28 10.33 0.1M
2024-01-22 10.22 10.33 10.19 10.32 0.4M
2024-01-19 10.20 10.24 10.07 10.23 0.7M
2024-01-18 10.18 10.20 10.12 10.17 0.2M
2024-01-17 10.20 10.22 10.12 10.15 0.3M
2024-01-16 10.20 10.27 10.18 10.22 0.4M
2024-01-12 10.21 10.25 10.18 10.21 0.1M
2024-01-11 10.27 10.29 10.21 10.23 0.2M
2024-01-10 10.25 10.28 10.20 10.26 0.2M
2024-01-09 10.23 10.26 10.19 10.25 0.2M
2024-01-08 10.17 10.23 10.16 10.22 0.2M
2024-01-05 10.15 10.18 10.10 10.15 0.1M
2024-01-04 10.11 10.16 10.10 10.15 0.2M
2024-01-03 10.16 10.19 10.13 10.16 0.1M
2024-01-02 10.06 10.19 10.06 10.19 0.2M