AllianceBernstein Global Hig Closed

AWF
🏛️ usa →
11.22
Last Update: 2025-10-01
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
2025-10-01 11.21 11.22 11.17 11.22 0.2M
2025-09-30 11.22 11.23 11.12 11.21 0.6M
2025-09-29 11.25 11.27 11.21 11.22 0.3M
2025-09-26 11.28 11.28 11.21 11.21 0.2M
2025-09-25 11.29 11.31 11.25 11.26 0.2M
2025-09-24 11.36 11.37 11.30 11.30 0.2M
2025-09-23 11.41 11.43 11.32 11.34 0.2M
2025-09-22 11.40 11.43 11.37 11.41 0.2M
2025-09-19 11.39 11.40 11.35 11.39 0.2M
2025-09-18 11.32 11.38 11.30 11.37 0.3M
2025-09-17 11.33 11.38 11.32 11.35 0.2M
2025-09-16 11.29 11.33 11.27 11.30 0.2M
2025-09-15 11.27 11.31 11.24 11.31 0.2M
2025-09-12 11.25 11.26 11.20 11.23 0.2M
2025-09-11 11.26 11.28 11.21 11.22 0.2M
2025-09-10 11.28 11.30 11.22 11.27 0.3M
2025-09-09 11.32 11.32 11.24 11.24 0.2M
2025-09-08 11.32 11.34 11.27 11.29 0.1M
2025-09-05 11.25 11.30 11.24 11.29 0.2M
2025-09-04 11.23 11.25 11.22 11.23 0.2M
2025-09-03 11.30 11.31 11.28 11.31 0.2M
2025-09-02 11.26 11.27 11.23 11.27 0.2M
2025-08-29 11.27 11.30 11.25 11.28 0.2M
2025-08-28 11.30 11.30 11.26 11.29 0.2M
2025-08-27 11.29 11.30 11.27 11.29 0.2M
2025-08-26 11.26 11.29 11.25 11.29 0.2M
2025-08-25 11.15 11.26 11.15 11.24 0.3M
2025-08-22 11.15 11.19 11.14 11.15 0.2M
2025-08-21 11.13 11.15 11.10 11.14 0.2M
2025-08-20 11.17 11.17 11.12 11.12 0.2M
2025-08-19 11.19 11.22 11.17 11.19 0.2M
2025-08-18 11.17 11.19 11.15 11.18 0.2M
2025-08-15 11.19 11.20 11.12 11.12 0.2M
2025-08-14 11.16 11.19 11.13 11.17 0.3M
2025-08-13 11.18 11.20 11.15 11.16 0.2M
2025-08-12 11.19 11.19 11.11 11.16 0.3M
2025-08-11 11.14 11.18 11.08 11.16 0.1M
2025-08-08 11.15 11.17 11.14 11.14 0.1M
2025-08-07 11.12 11.18 11.12 11.13 0.2M
2025-08-06 11.23 11.23 11.20 11.21 0.2M
2025-08-05 11.19 11.22 11.18 11.21 0.3M
2025-08-04 11.15 11.19 11.14 11.17 0.3M
2025-08-01 11.13 11.15 11.12 11.13 0.3M
2025-07-31 11.13 11.14 11.10 11.12 0.1M
2025-07-30 11.10 11.13 11.08 11.11 0.2M
2025-07-29 11.10 11.11 11.05 11.06 0.1M
2025-07-28 11.01 11.11 10.97 11.10 0.2M
2025-07-25 10.97 11.03 10.97 11.01 0.1M
2025-07-24 10.96 10.98 10.95 10.95 0.1M
2025-07-23 10.99 11.01 10.98 10.98 0.2M
2025-07-22 10.99 11.01 10.97 10.99 0.2M
2025-07-21 10.95 11.04 10.95 11.00 0.2M
2025-07-18 11.09 11.13 10.85 10.85 0.5M
2025-07-17 11.05 11.09 11.03 11.08 0.3M
2025-07-16 11.06 11.07 11.01 11.05 0.2M
2025-07-15 11.09 11.09 11.03 11.03 0.1M
2025-07-14 11.05 11.09 11.03 11.09 0.2M
2025-07-11 11.08 11.08 11.02 11.05 0.1M
2025-07-10 11.10 11.13 11.05 11.06 0.2M
2025-07-09 11.04 11.10 11.04 11.09 0.2M
2025-07-08 11.05 11.05 11.00 11.04 0.1M
2025-07-07 11.10 11.11 11.02 11.03 0.2M
2025-07-03 11.09 11.12 11.06 11.10 0.2M
2025-07-02 11.10 11.15 11.10 11.14 0.2M
2025-07-01 10.98 11.11 10.98 11.08 0.2M
2025-06-30 11.03 11.07 11.02 11.03 0.2M
2025-06-27 11.00 11.04 10.98 11.00 0.1M
2025-06-26 10.96 11.03 10.95 10.99 0.2M
2025-06-25 10.94 10.97 10.93 10.97 0.1M
2025-06-24 10.93 10.95 10.89 10.93 0.2M
2025-06-23 10.90 10.94 10.87 10.92 0.1M
2025-06-20 10.87 10.92 10.86 10.89 0.2M
2025-06-18 10.81 10.87 10.78 10.83 0.2M
2025-06-17 10.80 10.83 10.78 10.81 0.2M
2025-06-16 10.81 10.83 10.78 10.80 0.2M
2025-06-13 10.81 10.82 10.76 10.77 0.1M
2025-06-12 10.81 10.86 10.81 10.81 0.1M
2025-06-11 10.79 10.90 10.79 10.81 0.2M
2025-06-10 10.77 10.82 10.77 10.79 0.1M
2025-06-09 10.77 10.82 10.75 10.77 0.1M
2025-06-06 10.81 10.83 10.75 10.79 0.1M
2025-06-05 10.80 10.87 10.79 10.80 0.1M
2025-06-04 10.85 10.89 10.82 10.87 0.1M
2025-06-03 10.84 10.86 10.80 10.85 0.1M
2025-06-02 10.83 10.84 10.77 10.81 0.2M
2025-05-30 10.80 10.83 10.75 10.83 0.1M
2025-05-29 10.76 10.83 10.74 10.80 0.2M
2025-05-28 10.79 10.81 10.75 10.75 0.1M
2025-05-27 10.73 10.81 10.72 10.80 0.2M
2025-05-23 10.57 10.70 10.57 10.69 0.2M
2025-05-22 10.66 10.69 10.61 10.65 0.3M
2025-05-21 10.73 10.75 10.63 10.63 0.2M
2025-05-20 10.78 10.83 10.75 10.78 0.1M
2025-05-19 10.74 10.85 10.73 10.80 0.2M
2025-05-16 10.83 10.89 10.80 10.80 0.2M
2025-05-15 10.76 10.84 10.75 10.81 0.2M
2025-05-14 10.81 10.83 10.74 10.77 0.1M
2025-05-13 10.77 10.81 10.74 10.77 0.2M
2025-05-12 10.75 10.80 10.69 10.76 0.2M
2025-05-09 10.64 10.65 10.61 10.65 0.1M
2025-05-08 10.61 10.62 10.57 10.58 0.2M
2025-05-07 10.57 10.62 10.56 10.57 0.1M
2025-05-06 10.55 10.63 10.52 10.57 0.1M
2025-05-05 10.61 10.62 10.57 10.59 0.2M
2025-05-02 10.63 10.63 10.58 10.61 0.1M
2025-05-01 10.57 10.62 10.55 10.59 0.1M
2025-04-30 10.58 10.63 10.54 10.61 0.2M
2025-04-29 10.49 10.61 10.49 10.60 0.1M
2025-04-28 10.53 10.57 10.49 10.49 0.1M
2025-04-25 10.52 10.59 10.46 10.53 0.2M
2025-04-24 10.37 10.49 10.37 10.48 0.2M
2025-04-23 10.24 10.37 10.16 10.32 0.2M
2025-04-22 10.10 10.18 10.06 10.15 0.2M
2025-04-21 10.04 10.10 10.02 10.04 0.2M
2025-04-17 10.09 10.15 10.09 10.13 0.1M
2025-04-16 10.13 10.15 10.06 10.09 0.2M
2025-04-15 10.01 10.16 10.01 10.15 0.2M
2025-04-14 10.10 10.10 10.00 10.06 0.2M
2025-04-11 9.88 10.02 9.87 10.00 0.3M
2025-04-10 10.11 10.11 9.71 9.85 0.3M
2025-04-09 9.87 10.20 9.76 10.19 0.3M
2025-04-08 9.96 10.07 9.85 9.89 0.5M
2025-04-07 9.44 9.93 9.30 9.73 0.7M
2025-04-04 10.43 10.50 9.97 10.02 0.7M
2025-04-03 10.59 10.67 10.53 10.55 0.2M
2025-04-02 10.75 10.82 10.75 10.78 0.2M
2025-04-01 10.73 10.78 10.73 10.77 0.1M
2025-03-31 10.69 10.80 10.67 10.73 0.5M
2025-03-28 10.73 10.78 10.68 10.72 0.2M
2025-03-27 10.77 10.80 10.72 10.75 0.2M
2025-03-26 10.83 10.84 10.76 10.77 0.2M
2025-03-25 10.76 10.83 10.76 10.82 0.2M
2025-03-24 10.78 10.80 10.74 10.75 0.2M
2025-03-21 10.75 10.81 10.75 10.78 0.2M
2025-03-20 10.73 10.80 10.73 10.75 0.3M
2025-03-19 10.63 10.73 10.62 10.73 0.2M
2025-03-18 10.60 10.62 10.57 10.62 0.1M
2025-03-17 10.56 10.61 10.55 10.60 0.2M
2025-03-14 10.55 10.58 10.50 10.54 0.3M
2025-03-13 10.63 10.63 10.44 10.53 0.4M
2025-03-12 10.65 10.67 10.51 10.63 0.3M
2025-03-11 10.71 10.73 10.61 10.64 0.3M
2025-03-10 10.82 10.83 10.68 10.73 0.3M
2025-03-07 10.96 10.96 10.71 10.82 0.8M
2025-03-06 10.97 11.00 10.93 10.96 0.1M
2025-03-05 11.04 11.06 11.02 11.05 0.2M
2025-03-04 11.02 11.06 10.96 11.02 0.2M
2025-03-03 11.11 11.13 11.06 11.07 0.2M
2025-02-28 11.01 11.10 11.01 11.08 0.2M
2025-02-27 11.09 11.09 11.00 11.01 0.2M
2025-02-26 11.07 11.08 11.05 11.08 0.1M
2025-02-25 11.05 11.07 11.03 11.05 0.2M
2025-02-24 11.02 11.09 11.01 11.01 0.3M
2025-02-21 11.01 11.05 11.00 11.01 0.3M
2025-02-20 11.00 11.05 10.99 11.01 0.2M
2025-02-19 10.95 10.99 10.94 10.99 0.2M
2025-02-18 10.91 10.97 10.86 10.95 0.3M
2025-02-14 10.86 10.92 10.85 10.92 0.3M
2025-02-13 10.86 10.90 10.82 10.88 0.3M
2025-02-12 10.89 10.90 10.82 10.84 0.2M
2025-02-11 10.88 10.93 10.84 10.93 0.3M
2025-02-10 10.96 10.96 10.90 10.90 0.2M
2025-02-07 11.01 11.01 10.91 10.97 0.2M
2025-02-06 10.99 11.04 10.97 10.99 0.2M
2025-02-05 11.01 11.08 11.00 11.04 0.2M
2025-02-04 11.00 11.02 10.94 11.01 0.2M
2025-02-03 10.90 11.00 10.88 10.97 0.3M
2025-01-31 10.93 10.97 10.91 10.93 0.1M
2025-01-30 10.87 10.93 10.85 10.91 0.2M
2025-01-29 10.85 10.88 10.81 10.86 0.2M
2025-01-28 10.89 10.89 10.83 10.84 0.2M
2025-01-27 10.86 10.90 10.81 10.88 0.2M
2025-01-24 10.85 10.88 10.84 10.87 0.3M
2025-01-23 10.80 10.85 10.77 10.83 0.2M
2025-01-22 10.77 10.80 10.73 10.79 0.2M
2025-01-21 10.79 10.81 10.71 10.79 0.3M
2025-01-17 10.79 10.81 10.72 10.77 0.3M
2025-01-16 10.71 10.79 10.71 10.75 0.3M
2025-01-15 10.69 10.74 10.69 10.73 0.2M
2025-01-14 10.63 10.66 10.60 10.65 0.2M
2025-01-13 10.60 10.62 10.55 10.62 0.2M
2025-01-10 10.66 10.70 10.54 10.64 0.3M
2025-01-08 10.63 10.73 10.61 10.70 0.3M
2025-01-07 10.74 10.74 10.64 10.67 0.2M
2025-01-06 10.80 10.80 10.70 10.72 0.2M
2025-01-03 10.73 10.79 10.69 10.76 0.2M
2025-01-02 10.70 10.73 10.64 10.71 0.2M