ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ALBIZ Obiz

4.83
0.00 (0.00%)
Jan 07 2025 - Closed
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock