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 smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Airbnb Inc

Airbnb Inc (1ABNB)

110.80
-4.96
(-4.28%)
Closed March 13 11:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-17-13.3020344288127.8127.8114.712119.49898305DE
4-24.02-17.8163477229134.82154.5114.798144.64878575DE
12-17.2-13.4375128154.5114.771139.46557084DE
265.865.58414331999104.94154.5104.9465131.77098346DE
52-41.84-27.4109014675152.64156.0810061128.39486456DE
156-6.46-5.50912502132117.26156.0810056129.47212289DE
260-6.46-5.50912502132117.26156.0810056129.47212289DE

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1741798500114.7-1.74-1.49116.52116.52114.730
1741712100116.44-9.8-7.76119.22119.22116.445
1741625700126.243.242.63126.24126.24126.241
1741366500123-4.8-3.76125.08125.081238
1741280100127.8-2.92-2.23127.8127.8127.815
1741193700130.72-2.5-1.88134.22134.22130.72118
1741107300133.22-1.7-1.26133.22133.22133.225
1741020900134.919991.641.23135.26135.74134.9199927
1740761700133.28-4.34-3.15135.13999135.13999133.2815
1740675300137.62-0.44-0.32138138136.949
1740588900138.063.562.65136.5138.0613626
1740502500134.5-5.28-3.78134.34134.5134.3414
1740416100139.78-6.82-4.65139.56140.74137.13999304
1740156900146.600.00146.6146.6146.60
1740070500146.6-2.92-1.95148.63999149146.6233
1739984100149.52-3.28-2.15152.8152.8149.52162
1739897700152.8-0.76-0.49153.06153.72152.837
1739811300153.56-0.94-0.61153.56153.56153.566
1739552100154.520.5815.37152.84154.5151.52618
1739465700133.919994.53.48134.82134.82133.91999180
1739379300129.419990.460.36129.41999129.41999129.4199939
1739292900128.9600.00128.96128.96128.960
1739206500128.96-2.52-1.92128.96128.96128.963
1738947300131.479993.122.43128.6133.1128.694
1738860900128.363.022.41125.5128.36125.565
1738774500125.3400.00125.34125.34125.340
1738688100125.34-2.16-1.69125.34125.34125.3440
1738601700127.500.00127.5127.5127.50
1738342500127.500.00127.5127.5127.50
1738256100127.5-0.4-0.31127.5127.5127.540
1738169700127.93.93.15128128127.942
17380833001242.722.2412412412410
1737996900121.28-5.32-4.20118.84121.28118.8484
1737737700126.6-1.1-0.86126.6126.6126.624
1737651300127.7-1.46-1.13126.8127.7126.876
1737564900129.1600.00129.16129.16129.160
1737478500129.1600.00129.16129.16129.160
1737392100129.1600.00129.16129.16129.160
1737132900129.161.81.41129.41999129.41999129.1659
1737046500127.3600.00127.36127.36127.360
1736960100127.3600.00127.36127.36127.360
1736873700127.361.81.43127.36127.36127.363
1736787300125.56-3.88-3.00125.56125.56125.5620
1736528100129.4400.00129.44129.44129.440
1736441700129.4400.00129.44129.44129.440
1736355300129.4400.00129.44129.44129.440
1736268900129.44-2.26-1.72128.63999129.44128.63999133
1736182500131.699993.52.73131.69999131.69999131.6999919
1735923300128.1999900.00128.19999128.19999128.1999940
1735836900128.19999-1.76-1.35128.19999128.19999128.199997
1735577700129.9600.00129.96129.96129.960
1735318500129.9600.00129.96129.96129.960
1734972900129.964.53.59128129.9612838
1734713700125.4600.00125.46125.46125.460
1734627300125.4600.00125.46125.46125.460
1734540900125.46-0.44-0.35125.46125.46125.4640
1734454500125.90.640.51125.9125.9125.94
1734368100125.26-1.94-1.53119.98125.26119.9836
1734108900127.2-5.34-4.03127.2127.2127.240