Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Avalon Globocar (ALBT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.5306 0.5834 0.5231 0.5792 19,295
2nd Apr 2026 (Thu) 0.5306 0.5834 0.5231 0.5792 19,295
1st Apr 2026 (Wed) 0.5165 0.5312 0.4916 0.5311 8,274
31st Mar 2026 (Tue) 0.4945 0.539 0.4315 0.5312 593,086
30th Mar 2026 (Mon) 0.50 0.567 0.50 0.57 11,031
27th Mar 2026 (Fri) 0.53 0.53 0.50 0.502 5,059
26th Mar 2026 (Thu) 0.57 0.57 0.553 0.552 2,037
25th Mar 2026 (Wed) 0.6002 0.6002 0.5702 0.5946 3,148
24th Mar 2026 (Tue) 0.62 0.62 0.5511 0.5759 3,729
23rd Mar 2026 (Mon) 0.522 0.6718 0.522 0.6201 18,107
20th Mar 2026 (Fri) 0.51 0.545 0.5096 0.5704 527
19th Mar 2026 (Thu) 0.58 0.58 0.4954 0.545 3,565
18th Mar 2026 (Wed) 0.60 0.60 0.5625 0.6047 1,522
17th Mar 2026 (Tue) 0.6696 0.6825 0.60 0.622 32,042
16th Mar 2026 (Mon) 0.671 0.6982 0.64 0.6687 3,976
13th Mar 2026 (Fri) 0.70 0.7023 0.63 0.69 8,184
12th Mar 2026 (Thu) 0.758 0.758 0.6969 0.7061 2,557
11th Mar 2026 (Wed) 0.8294 0.8443 0.7517 0.7789 3,096
10th Mar 2026 (Tue) 0.8747 0.91 0.8101 0.8441 17,735
9th Mar 2026 (Mon) 0.90 0.90 0.8276 0.8787 11,728
6th Mar 2026 (Fri) 0.91 0.9564 0.8787 0.9169 5,257
5th Mar 2026 (Thu) 0.95 1.025 0.85 0.867 18,987
4th Mar 2026 (Wed) 0.7881 1.08 0.7847 0.9772 158,399
3rd Mar 2026 (Tue) 0.92 0.96 0.77 0.8954 86,002
2nd Mar 2026 (Mon) 1.17 1.27 1.00 1.03 328,671
27th Feb 2026 (Fri) 0.899 1.59 0.8076 1.49 3,430,103
26th Feb 2026 (Thu) 1.00 1.15 0.851 1.09 11,122,173
25th Feb 2026 (Wed) 0.516 0.516 0.5082 0.5082 0
24th Feb 2026 (Tue) 0.516 0.54 0.516 0.54 0
23rd Feb 2026 (Mon) 0.516 0.5494 0.44 0.54 9,943
20th Feb 2026 (Fri) 0.57 0.57 0.5096 0.5461 19,668
19th Feb 2026 (Thu) 0.79 0.881 0.56 0.5884 100,291
18th Feb 2026 (Wed) 0.8938 0.8938 0.68 0.7369 22,913
17th Feb 2026 (Tue) 0.849 0.918 0.849 0.878 21,335
16th Feb 2026 (Mon) 0.8493 0.8793 0.84 0.8799 20
13th Feb 2026 (Fri) 0.8493 0.8793 0.84 0.8799 20
12th Feb 2026 (Thu) 0.8248 0.91 0.8248 0.8493 11,432
11th Feb 2026 (Wed) 0.707 0.8399 0.707 0.828 4,659
10th Feb 2026 (Tue) 0.684 0.684 0.68 0.7112 199
9th Feb 2026 (Mon) 0.6097 0.7354 0.6097 0.7076 14,252
6th Feb 2026 (Fri) 0.5911 0.60 0.58 0.6355 10
5th Feb 2026 (Thu) 0.623 0.6246 0.515 0.604 4,776
FTSE 100 Latest
Value10,436.29
Change71.50