Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ALBDM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25 2024 | 1.16 | -0.14 | -10.42% | 1.24 | 1.24 | 1.14 | 249 |
| Nov 22 2024 | 1.295 | 0.00 | 0.00% | 1.31 | 1.31 | 1.18 | 2,158 |
| Nov 21 2024 | 1.295 | -0.11 | -7.50% | 1.30 | 1.31 | 1.27 | 1,545 |
| Nov 20 2024 | 1.40 | 0.12 | 8.95% | 1.29 | 1.40 | 1.29 | 210 |
| Nov 19 2024 | 1.285 | 0.03 | 2.80% | 1.375 | 1.395 | 1.27 | 1,407 |
| Nov 18 2024 | 1.25 | -0.19 | -12.89% | 1.25 | 1.475 | 1.13 | 2,972 |
| Nov 15 2024 | 1.435 | 0.08 | 5.51% | 1.485 | 1.485 | 1.30 | 2,180 |
| Nov 14 2024 | 1.36 | 0.05 | 3.82% | 1.30 | 1.36 | 1.30 | 350 |
| Nov 13 2024 | 1.31 | -0.14 | -9.66% | 1.44 | 1.495 | 1.31 | 1,817 |
| Nov 12 2024 | 1.45 | 0.12 | 9.02% | 1.355 | 1.485 | 1.355 | 4,160 |
| Nov 11 2024 | 1.33 | 0.02 | 1.14% | 1.21 | 1.33 | 1.21 | 1,735 |
| Nov 08 2024 | 1.315 | -0.01 | -0.38% | 1.27 | 1.32 | 1.20 | 700 |
| Nov 07 2024 | 1.32 | 0.06 | 4.76% | 1.27 | 1.32 | 1.27 | 640 |
| Nov 06 2024 | 1.26 | 0.07 | 5.88% | 1.19 | 1.26 | 1.19 | 295 |
| Nov 05 2024 | 1.19 | 0.01 | 0.85% | 1.26 | 1.26 | 1.19 | 653 |
| Nov 04 2024 | 1.18 | -0.04 | -3.28% | 1.27 | 1.27 | 1.145 | 1,078 |
| Nov 01 2024 | 1.22 | 0.08 | 6.55% | 1.145 | 1.225 | 1.115 | 3,989 |
| Oct 31 2024 | 1.145 | 0.13 | 12.25% | 1.12 | 1.175 | 1.10 | 8,202 |
| Oct 30 2024 | 1.02 | 0.06 | 6.25% | 0.972 | 1.025 | 0.972 | 1,843 |
| Oct 29 2024 | 0.96 | -0.045 | -4.48% | 0.96 | 0.96 | 0.912 | 870 |
| Oct 28 2024 | 1.005 | -0.02 | -1.47% | 0.96 | 1.025 | 0.96 | 2,254 |
| Oct 25 2024 | 1.02 | -0.02 | -1.92% | 0.936 | 1.025 | 0.936 | 2,810 |
| Oct 24 2024 | 1.04 | 0.00 | 0.00% | 1.14 | 1.14 | 1.04 | 1,520 |
| Oct 23 2024 | 1.04 | 0.04 | 4.00% | 0.90 | 1.04 | 0.90 | 4,470 |
| Oct 22 2024 | 1.00 | -0.08 | -7.41% | 1.00 | 1.00 | 0.952 | 2,437 |
| Oct 21 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
| Oct 18 2024 | 1.08 | -0.02 | -1.82% | 1.08 | 1.085 | 1.08 | 925 |
| Oct 17 2024 | 1.10 | -0.08 | -6.38% | 1.19 | 1.19 | 1.10 | 8,222 |
| Oct 16 2024 | 1.175 | -0.08 | -6.00% | 1.255 | 1.255 | 1.175 | 544 |
| Oct 15 2024 | 1.25 | -0.01 | -0.79% | 1.26 | 1.26 | 1.17 | 621 |
| Oct 14 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.26 | 1.26 | 20 |
| Oct 11 2024 | 1.26 | 0.01 | 0.40% | 1.27 | 1.27 | 1.26 | 250 |
| Oct 10 2024 | 1.255 | 0.00 | 0.00% | 1.27 | 1.27 | 1.255 | 2,564 |
| Oct 09 2024 | 1.255 | -0.13 | -9.39% | 1.30 | 1.33 | 1.255 | 1,247 |
| Oct 08 2024 | 1.385 | 0.02 | 1.84% | 1.30 | 1.385 | 1.255 | 400 |
| Oct 07 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 0.00 |
| Oct 04 2024 | 1.36 | -0.03 | -2.16% | 1.36 | 1.36 | 1.36 | 600 |
| Oct 03 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.39 | 1.39 | 200 |
| Oct 02 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.39 | 1.39 | 0.00 |
| Oct 01 2024 | 1.39 | 0.04 | 2.96% | 1.39 | 1.39 | 1.39 | 160 |
| Sep 30 2024 | 1.35 | 0.02 | 1.50% | 1.30 | 1.35 | 1.30 | 138 |
| Sep 27 2024 | 1.33 | -0.03 | -1.85% | 1.355 | 1.355 | 1.305 | 2,979 |
| Sep 26 2024 | 1.355 | -0.01 | -0.73% | 1.345 | 1.475 | 1.345 | 331 |
| Sep 25 2024 | 1.365 | -0.06 | -3.87% | 1.475 | 1.475 | 1.33 | 750 |
| Sep 24 2024 | 1.42 | 0.09 | 6.77% | 1.305 | 1.43 | 1.305 | 342 |
| Sep 23 2024 | 1.33 | -0.05 | -3.27% | 1.26 | 1.33 | 1.26 | 786 |
| Sep 20 2024 | 1.375 | -0.01 | -0.36% | 1.38 | 1.38 | 1.32 | 1,961 |
| Sep 19 2024 | 1.38 | -0.02 | -1.43% | 1.40 | 1.40 | 1.38 | 444 |
| Sep 18 2024 | 1.40 | -0.01 | -0.36% | 1.40 | 1.48 | 1.40 | 242 |
| Sep 17 2024 | 1.405 | 0.00 | 0.00% | 1.405 | 1.405 | 1.405 | 0.00 |
| Sep 16 2024 | 1.405 | -0.01 | -0.35% | 1.55 | 1.55 | 1.40 | 1,195 |
| Sep 13 2024 | 1.41 | -0.17 | -10.76% | 1.425 | 1.425 | 1.38 | 865 |
| Sep 12 2024 | 1.58 | -0.02 | -0.94% | 1.485 | 1.595 | 1.36 | 3,111 |
| Sep 11 2024 | 1.595 | -0.01 | -0.62% | 1.595 | 1.595 | 1.595 | 44 |
| Sep 10 2024 | 1.605 | 0.09 | 5.59% | 1.50 | 1.605 | 1.50 | 171 |
| Sep 09 2024 | 1.52 | 0.03 | 2.01% | 1.50 | 1.525 | 1.50 | 632 |
| Sep 06 2024 | 1.49 | -0.08 | -4.79% | 1.51 | 1.51 | 1.48 | 3,041 |
| Sep 05 2024 | 1.565 | -0.07 | -3.99% | 1.565 | 1.565 | 1.565 | 156 |
| Sep 04 2024 | 1.63 | -0.08 | -4.40% | 1.63 | 1.63 | 1.565 | 841 |
| Sep 03 2024 | 1.705 | 0.16 | 10.00% | 1.55 | 1.705 | 1.55 | 750 |
| Sep 02 2024 | 1.55 | -0.03 | -1.59% | 1.54 | 1.55 | 1.54 | 590 |
| Aug 30 2024 | 1.575 | 0.03 | 2.27% | 1.54 | 1.575 | 1.54 | 871 |
| Aug 29 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.61 | 1.54 | 688 |
| Aug 28 2024 | 1.54 | -0.05 | -2.84% | 1.55 | 1.60 | 1.52 | 1,544 |
