Obiz Historical Data - ALBIZ | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Obiz (ALBIZ)
Obiz (ALBIZ) Historical

Obiz (ALBIZ)

5.20

0.00

(0.00%)

Closed 01 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.35	7.21649484536	4.85	5.38	4.81	7660	5.1178389	DE
4	0.3	6.12244897959	4.9	5.38	4.8	3020	5.0420383	DE
12	0.18	3.58565737052	5.02	5.38	4.12	2400	4.75409512	DE
26	-1.52	-22.619047619	6.72	6.74	4.12	2003	5.32797351	DE
52	-1	-16.1290322581	6.2	7.1	4.12	2367	5.83781277	DE
156	-1.63	-23.8653001464	6.83	8	4.12	2161	6.21754331	DE
260	-2.3	-30.6666666667	7.5	8	4.12	2634	6.3362512	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738344600	5.2	0	0.00	5.2	5.2	5	3437
1738258200	5.2	0.1	1.96	5.1	5.38	4.9	25436
1738171800	5.1	0.2	4.08	5	5.22	5	3676
1738085400	4.9	0	0.00	4.9	5.24	4.84	4205
1737999000	4.9	0.03	0.62	4.9	4.95	4.9	4224
1737739800	4.87	0.02	0.41	4.85	4.88	4.8099999	759
1737653400	4.85	0	0.00	4.85	4.85	4.84	96
1737567000	4.85	-0.05	-1.02	4.87	4.87	4.85	425
1737480600	4.9	0	0.00	4.9	4.9	4.9	0
1737394200	4.9	0.03	0.62	4.9	4.92	4.87	5552
1737135000	4.87	0.01	0.21	4.86	4.87	4.8	802
1737048600	4.86	-0.04	-0.82	4.9	4.9	4.86	1416
1736962200	4.9	0.01	0.20	4.9	4.92	4.8	2257
1736875800	4.89	-0.01	-0.20	4.94	4.94	4.89	344
1736789400	4.9	0	0.00	4.9	4.95	4.9	1582
1736530200	4.9	0.02	0.41	4.88	4.9	4.83	243
1736443800	4.88	-0.06	-1.21	4.94	4.94	4.88	507
1736357400	4.94	0.11	2.28	4.83	4.94	4.83	3206
1736271000	4.83	0	0.00	4.83	4.83	4.83	178
1736184600	4.83	0.01	0.21	4.82	4.9	4.82	1057
1735925400	4.82	-0.08	-1.63	4.9	4.9	4.82	1421
1735839000	4.9	0.13	2.73	4.7699999	4.98	4.7699999	1044
1735666200	4.7699999	0.01	0.21	4.7699999	4.8	4.75	2758
1735579800	4.76	0	0.00	4.76	4.78	4.75	377
1735320600	4.76	-0.03	-0.63	4.79	4.8	4.76	656
1735061400	4.79	0.01	0.21	4.78	4.79	4.78	78
1734975000	4.78	0.06	1.27	4.8	4.8	4.71	4365
1734715800	4.72	0.07	1.51	4.65	4.74	4.65	553
1734629400	4.65	0.01	0.22	4.64	4.67	4.6	1514
1734543000	4.64	-0.02	-0.43	4.64	4.65	4.6	1181
1734456600	4.66	0.02	0.43	4.64	4.66	4.64	17
1734370200	4.64	-0.04	-0.85	4.68	4.68	4.64	629
1734111000	4.68	-0.02	-0.43	4.7	4.75	4.68	653
1734024600	4.7	0	0.00	4.7	4.7	4.66	330
1733938200	4.7	0.06	1.29	4.64	4.7	4.64	1042
1733851800	4.64	0	0.00	4.64	4.68	4.64	173
1733765400	4.64	0.14	3.11	4.51	4.75	4.51	3237
1733506200	4.5	-0.02	-0.44	4.5199999	4.5199999	4.5	1415
1733419800	4.5199999	0	0.00	4.5199999	4.5199999	4.5	1317
1733333400	4.5199999	-0.04	-0.88	4.5599999	4.5599999	4.5199999	1205
1733247000	4.5599999	-0.04	-0.87	4.6	4.61	4.5199999	1613
1733160600	4.6	-0.14	-2.95	4.6	4.68	4.5	2305
1732901400	4.74	0.17	3.72	4.85	4.85	4.67	8130
1732815000	4.57	0.16	3.63	4.51	4.8	4.5	5800
1732728600	4.41	0.15	3.52	4.26	4.41	4.23	3831
1732642200	4.26	0.08	1.91	4.22	4.29	4.22	5474
1732555800	4.18	0.02	0.48	4.18	4.21	4.18	3512
1732296600	4.16	-0.03	-0.72	4.19	4.2	4.12	1180
1732210200	4.19	-0.04	-0.95	4.23	4.23	4.16	5187
1732123800	4.23	-0.11	-2.53	4.3	4.33	4.23	5061
1732037400	4.34	-0.05	-1.14	4.39	4.39	4.34	737
1731951000	4.39	-0.09	-2.01	4.5	4.5	4.38	1110
1731691800	4.48	-0.02	-0.44	4.5	4.5	4.48	981
1731605400	4.5	-0.34	-7.02	4.54	4.54	4.5	1380
1731519000	4.84	0	0.00	4.84	4.84	4.84	0
1731432600	4.84	0	0.00	4.84	4.84	4.84	0
1731346200	4.84	-0.12	-2.42	4.9	4.9	4.84	1610
1731087000	4.96	-0.06	-1.20	5.0199999	5.0199999	4.83	1767
1731000600	5.0199999	-0.06	-1.18	5.08	5.08	4.96	2486
1730914200	5.08	-0.06	-1.17	5.14	5.14	5.0599999	12919
1730827800	5.14	0	0.00	5.12	5.14	5.1	3174
1730741400	5.14	0.02	0.39	5.12	5.14	5.1	2786
1730482200	5.12	-0.18	-3.40	5.3	5.3	5.12	1510

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions