Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ALBIZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 5.40 | -0.20 | -3.57% | 5.60 | 5.62 | 5.40 | 4,838 |
| Jun 27 2024 | 5.60 | 0.10 | 1.82% | 5.50 | 5.80 | 5.50 | 3,001 |
| Jun 26 2024 | 5.50 | 0.00 | 0.00% | 5.48 | 5.50 | 5.42 | 1,291 |
| Jun 25 2024 | 5.50 | 0.04 | 0.73% | 5.46 | 5.50 | 5.42 | 1,524 |
| Jun 24 2024 | 5.46 | -0.04 | -0.73% | 5.50 | 5.52 | 5.46 | 556 |
| Jun 21 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.58 | 5.50 | 944 |
| Jun 20 2024 | 5.50 | 0.04 | 0.73% | 5.46 | 5.52 | 5.46 | 808 |
| Jun 19 2024 | 5.46 | 0.00 | 0.00% | 5.46 | 5.54 | 5.46 | 865 |
| Jun 18 2024 | 5.46 | 0.00 | 0.00% | 5.48 | 5.56 | 5.46 | 1,610 |
| Jun 17 2024 | 5.46 | 0.00 | 0.00% | 5.40 | 5.60 | 5.40 | 3,852 |
| Jun 14 2024 | 5.46 | -0.56 | -9.30% | 6.00 | 6.00 | 5.40 | 9,783 |
| Jun 13 2024 | 6.02 | -0.10 | -1.63% | 6.12 | 6.12 | 6.02 | 1,741 |
| Jun 12 2024 | 6.12 | 0.10 | 1.66% | 6.14 | 6.14 | 6.04 | 1,325 |
| Jun 11 2024 | 6.02 | -0.14 | -2.27% | 6.16 | 6.16 | 6.02 | 1,982 |
| Jun 10 2024 | 6.16 | -0.24 | -3.75% | 6.30 | 6.30 | 6.16 | 5,291 |
| Jun 07 2024 | 6.40 | 0.00 | 0.00% | 6.40 | 6.40 | 6.36 | 1,627 |
| Jun 06 2024 | 6.40 | -0.06 | -0.93% | 6.48 | 6.48 | 6.38 | 3,187 |
| Jun 05 2024 | 6.46 | -0.02 | -0.31% | 6.48 | 6.54 | 6.46 | 3,376 |
| Jun 04 2024 | 6.48 | 0.00 | 0.00% | 6.42 | 6.50 | 6.40 | 5,420 |
| Jun 03 2024 | 6.48 | 0.44 | 7.28% | 6.18 | 6.56 | 6.18 | 17,524 |
| May 31 2024 | 6.04 | 0.06 | 1.00% | 6.00 | 6.04 | 5.98 | 461 |
| May 30 2024 | 5.98 | 0.02 | 0.34% | 5.96 | 5.98 | 5.96 | 107 |
| May 29 2024 | 5.96 | -0.06 | -1.00% | 6.02 | 6.02 | 5.96 | 425 |
| May 28 2024 | 6.02 | -0.02 | -0.33% | 6.04 | 6.04 | 5.96 | 782 |
| May 27 2024 | 6.04 | 0.04 | 0.67% | 5.98 | 6.04 | 5.98 | 2,953 |
| May 24 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 5.98 | 449 |
| May 23 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.06 | 5.98 | 733 |
| May 22 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 5.96 | 254 |
| May 21 2024 | 6.00 | -0.08 | -1.32% | 6.08 | 6.10 | 6.00 | 759 |
| May 20 2024 | 6.08 | 0.20 | 3.40% | 5.86 | 6.10 | 5.86 | 1,966 |
| May 17 2024 | 5.88 | -0.12 | -2.00% | 6.00 | 6.00 | 5.88 | 755 |
| May 16 2024 | 6.00 | 0.16 | 2.74% | 5.86 | 6.00 | 5.86 | 2,022 |
| May 15 2024 | 5.84 | -0.06 | -1.02% | 5.90 | 5.90 | 5.82 | 1,053 |
| May 14 2024 | 5.90 | -0.02 | -0.34% | 5.92 | 5.92 | 5.90 | 510 |
| May 13 2024 | 5.92 | -0.06 | -1.00% | 5.98 | 6.00 | 5.92 | 1,314 |
| May 10 2024 | 5.98 | 0.02 | 0.34% | 5.96 | 5.98 | 5.96 | 896 |
| May 09 2024 | 5.96 | -0.04 | -0.67% | 6.00 | 6.02 | 5.90 | 1,198 |
| May 08 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.02 | 6.00 | 3,841 |
| May 07 2024 | 6.00 | 0.04 | 0.67% | 5.96 | 6.00 | 5.96 | 1,363 |
| May 06 2024 | 5.96 | -0.06 | -1.00% | 6.02 | 6.02 | 5.96 | 582 |
| May 03 2024 | 6.02 | 0.24 | 4.15% | 5.78 | 6.08 | 5.66 | 3,217 |
| May 02 2024 | 5.78 | -0.02 | -0.34% | 5.80 | 5.80 | 5.66 | 1,049 |
| Apr 30 2024 | 5.80 | 0.00 | 0.00% | 5.78 | 5.80 | 5.60 | 2,901 |
| Apr 29 2024 | 5.80 | 0.02 | 0.35% | 5.80 | 5.80 | 5.76 | 564 |
| Apr 26 2024 | 5.78 | 0.18 | 3.21% | 5.60 | 5.78 | 5.60 | 793 |
| Apr 25 2024 | 5.60 | 0.02 | 0.36% | 5.58 | 5.70 | 5.58 | 1,269 |
| Apr 24 2024 | 5.58 | 0.00 | 0.00% | 5.58 | 5.60 | 5.56 | 981 |
| Apr 23 2024 | 5.58 | -0.02 | -0.36% | 5.60 | 5.78 | 5.50 | 3,476 |
| Apr 22 2024 | 5.60 | -0.02 | -0.36% | 5.62 | 5.62 | 5.38 | 6,611 |
| Apr 19 2024 | 5.62 | -0.50 | -8.17% | 6.10 | 6.10 | 5.60 | 12,049 |
| Apr 18 2024 | 6.12 | -0.14 | -2.24% | 6.40 | 6.86 | 6.06 | 13,019 |
| Apr 17 2024 | 6.26 | 0.06 | 0.97% | 6.20 | 6.36 | 6.18 | 3,251 |
| Apr 16 2024 | 6.20 | -0.02 | -0.32% | 6.20 | 6.20 | 6.16 | 1,550 |
| Apr 15 2024 | 6.22 | -0.02 | -0.32% | 6.26 | 6.30 | 6.22 | 461 |
| Apr 12 2024 | 6.24 | -0.06 | -0.95% | 6.30 | 6.30 | 6.24 | 1,620 |
| Apr 11 2024 | 6.30 | 0.04 | 0.64% | 6.26 | 6.30 | 6.22 | 1,770 |
| Apr 10 2024 | 6.26 | -0.04 | -0.63% | 6.30 | 6.32 | 6.26 | 816 |
| Apr 09 2024 | 6.30 | 0.06 | 0.96% | 6.24 | 6.40 | 6.22 | 6,329 |
| Apr 08 2024 | 6.24 | 0.00 | 0.00% | 6.24 | 6.26 | 6.14 | 2,277 |
| Apr 05 2024 | 6.24 | 0.26 | 4.35% | 5.98 | 6.28 | 5.90 | 5,806 |
| Apr 04 2024 | 5.98 | 0.04 | 0.67% | 5.94 | 5.98 | 5.92 | 792 |
| Apr 03 2024 | 5.94 | 0.04 | 0.68% | 5.92 | 5.94 | 5.90 | 652 |
| Apr 02 2024 | 5.90 | 0.10 | 1.72% | 5.88 | 6.00 | 5.84 | 1,087 |
