ALBIZ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 07 2025 | 4.83 | 0.00 | 0.00% | 4.83 | 4.83 | 4.83 | 178 |
Jan 06 2025 | 4.83 | 0.01 | 0.21% | 4.82 | 4.90 | 4.82 | 1,057 |
Jan 03 2025 | 4.82 | -0.08 | -1.63% | 4.90 | 4.90 | 4.82 | 1,421 |
Jan 02 2025 | 4.90 | 0.13 | 2.73% | 4.77 | 4.98 | 4.77 | 1,044 |
Dec 31 2024 | 4.77 | 0.01 | 0.21% | 4.77 | 4.80 | 4.75 | 2,758 |
Dec 30 2024 | 4.76 | 0.00 | 0.00% | 4.76 | 4.78 | 4.75 | 377 |
Dec 27 2024 | 4.76 | -0.03 | -0.63% | 4.79 | 4.80 | 4.76 | 656 |
Dec 24 2024 | 4.79 | 0.01 | 0.21% | 4.78 | 4.79 | 4.78 | 78 |
Dec 23 2024 | 4.78 | 0.06 | 1.27% | 4.80 | 4.80 | 4.71 | 4,365 |
Dec 20 2024 | 4.72 | 0.07 | 1.51% | 4.65 | 4.74 | 4.65 | 553 |
Dec 19 2024 | 4.65 | 0.01 | 0.22% | 4.64 | 4.67 | 4.60 | 1,514 |
Dec 18 2024 | 4.64 | -0.02 | -0.43% | 4.64 | 4.65 | 4.60 | 1,181 |
Dec 17 2024 | 4.66 | 0.02 | 0.43% | 4.64 | 4.66 | 4.64 | 17 |
Dec 16 2024 | 4.64 | -0.04 | -0.85% | 4.68 | 4.68 | 4.64 | 629 |
Dec 13 2024 | 4.68 | -0.02 | -0.43% | 4.70 | 4.75 | 4.68 | 653 |
Dec 12 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.66 | 330 |
Dec 11 2024 | 4.70 | 0.06 | 1.29% | 4.64 | 4.70 | 4.64 | 1,042 |
Dec 10 2024 | 4.64 | 0.00 | 0.00% | 4.64 | 4.64 | 4.64 | 0.00 |
Dec 09 2024 | 4.64 | 0.14 | 3.11% | 4.51 | 4.75 | 4.51 | 3,237 |
Dec 06 2024 | 4.50 | -0.02 | -0.44% | 4.52 | 4.52 | 4.50 | 1,415 |
Dec 05 2024 | 4.52 | 0.00 | 0.00% | 4.52 | 4.52 | 4.50 | 1,317 |
Dec 04 2024 | 4.52 | -0.04 | -0.88% | 4.56 | 4.56 | 4.52 | 1,205 |
Dec 03 2024 | 4.56 | -0.04 | -0.87% | 4.60 | 4.61 | 4.52 | 1,613 |
Dec 02 2024 | 4.60 | -0.14 | -2.95% | 4.60 | 4.68 | 4.50 | 2,305 |
Nov 29 2024 | 4.74 | 0.17 | 3.72% | 4.85 | 4.85 | 4.67 | 8,130 |
Nov 28 2024 | 4.57 | 0.31 | 7.28% | 4.51 | 4.80 | 4.50 | 5,800 |
Nov 27 2024 | 4.26 | 0.00 | 0.00% | 4.26 | 4.26 | 4.26 | 0.00 |
Nov 26 2024 | 4.26 | 0.08 | 1.91% | 4.22 | 4.29 | 4.22 | 5,474 |
Nov 25 2024 | 4.18 | 0.02 | 0.48% | 4.18 | 4.21 | 4.18 | 3,512 |
Nov 22 2024 | 4.16 | -0.03 | -0.72% | 4.19 | 4.20 | 4.12 | 1,180 |
Nov 21 2024 | 4.19 | -0.04 | -0.95% | 4.23 | 4.23 | 4.16 | 5,187 |
Nov 20 2024 | 4.23 | -0.11 | -2.53% | 4.30 | 4.33 | 4.23 | 5,061 |
Nov 19 2024 | 4.34 | -0.05 | -1.14% | 4.39 | 4.39 | 4.34 | 737 |
Nov 18 2024 | 4.39 | -0.09 | -2.01% | 4.50 | 4.50 | 4.38 | 1,110 |
Nov 15 2024 | 4.48 | -0.02 | -0.44% | 4.50 | 4.50 | 4.48 | 981 |
Nov 14 2024 | 4.50 | -0.04 | -0.88% | 4.54 | 4.54 | 4.50 | 1,380 |
Nov 13 2024 | 4.54 | 0.04 | 0.89% | 4.60 | 4.70 | 4.50 | 7,494 |
Nov 12 2024 | 4.50 | -0.34 | -7.02% | 4.83 | 4.83 | 4.48 | 2,515 |
Nov 11 2024 | 4.84 | -0.12 | -2.42% | 4.90 | 4.90 | 4.84 | 1,610 |
Nov 08 2024 | 4.96 | -0.06 | -1.20% | 5.02 | 5.02 | 4.83 | 1,767 |
Nov 07 2024 | 5.02 | -0.06 | -1.18% | 5.08 | 5.08 | 4.96 | 2,486 |
Nov 06 2024 | 5.08 | -0.06 | -1.17% | 5.14 | 5.14 | 5.06 | 12,919 |
Nov 05 2024 | 5.14 | 0.00 | 0.00% | 5.12 | 5.14 | 5.10 | 3,174 |
Nov 04 2024 | 5.14 | 0.02 | 0.39% | 5.12 | 5.14 | 5.10 | 2,786 |
Nov 01 2024 | 5.12 | -0.18 | -3.40% | 5.30 | 5.30 | 5.12 | 1,510 |
Oct 31 2024 | 5.30 | -0.12 | -2.21% | 5.42 | 5.42 | 5.20 | 3,336 |
Oct 30 2024 | 5.42 | -0.02 | -0.37% | 5.44 | 5.44 | 5.40 | 1,949 |
Oct 29 2024 | 5.44 | -0.06 | -1.09% | 5.50 | 5.50 | 5.44 | 1,281 |
Oct 28 2024 | 5.50 | -0.10 | -1.79% | 5.60 | 5.60 | 5.48 | 1,013 |
Oct 25 2024 | 5.60 | 0.10 | 1.82% | 5.48 | 5.60 | 5.48 | 796 |
Oct 24 2024 | 5.50 | 0.04 | 0.73% | 5.46 | 5.50 | 5.46 | 232 |
Oct 23 2024 | 5.46 | 0.02 | 0.37% | 5.44 | 5.46 | 5.44 | 72 |
Oct 22 2024 | 5.44 | 0.02 | 0.37% | 5.48 | 5.48 | 5.44 | 382 |
Oct 21 2024 | 5.42 | 0.00 | 0.00% | 5.42 | 5.42 | 5.42 | 0.00 |
Oct 18 2024 | 5.42 | 0.02 | 0.37% | 5.40 | 5.44 | 5.40 | 78 |
Oct 17 2024 | 5.40 | -0.06 | -1.10% | 5.46 | 5.48 | 5.40 | 772 |
Oct 16 2024 | 5.46 | -0.18 | -3.19% | 5.46 | 5.56 | 5.40 | 5,255 |
Oct 15 2024 | 5.64 | -0.06 | -1.05% | 5.70 | 5.72 | 5.64 | 715 |
Oct 14 2024 | 5.70 | 0.06 | 1.06% | 5.64 | 5.76 | 5.60 | 5,088 |
Oct 11 2024 | 5.64 | 0.00 | 0.00% | 5.64 | 5.66 | 5.60 | 1,625 |
Oct 10 2024 | 5.64 | -0.02 | -0.35% | 5.66 | 5.68 | 5.64 | 323 |