We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Airbnb Inc | NASDAQ:ABNB | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 158.33 | 156.16 | 156.90 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 520 | 09:44:15 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 02 May 2024 | 158.33 | 2.17 | 1.39% | 153.20 | 158.40 | 4,777,156 |
| 01 May 2024 | 156.16 | -2.41 | -1.52% | 156.00 | 160.95 | 2,751,725 |
| 30 Apr 2024 | 158.57 | -3.68 | -2.27% | 158.54 | 162.09 | 3,020,422 |
| 29 Apr 2024 | 162.25 | -1.98 | -1.21% | 161.28 | 165.50 | 2,309,462 |
| 26 Apr 2024 | 164.23 | 1.22 | 0.75% | 162.77 | 165.16 | 2,821,031 |
| 25 Apr 2024 | 163.01 | 0.17 | 0.10% | 159.50 | 163.73 | 2,394,681 |
| 24 Apr 2024 | 162.84 | 1.89 | 1.17% | 161.09 | 166.7446 | 3,853,054 |
| 23 Apr 2024 | 160.95 | 4.34 | 2.77% | 156.70 | 161.14 | 3,434,339 |
| 22 Apr 2024 | 156.61 | 1.60 | 1.03% | 153.765 | 157.25 | 3,028,061 |
| 19 Apr 2024 | 155.01 | -5.09 | -3.18% | 154.56 | 160.335 | 3,903,803 |
| 18 Apr 2024 | 160.10 | 1.73 | 1.09% | 159.21 | 162.90 | 3,930,112 |
| 17 Apr 2024 | 158.37 | 1.71 | 1.09% | 156.41 | 159.70 | 3,905,551 |
| 16 Apr 2024 | 156.66 | 1.06 | 0.68% | 155.30 | 158.94 | 2,726,068 |
| 15 Apr 2024 | 155.60 | -3.77 | -2.37% | 154.41 | 162.90 | 3,722,304 |
| 12 Apr 2024 | 159.37 | -6.05 | -3.66% | 158.78 | 162.7123 | 3,699,968 |
| 11 Apr 2024 | 165.42 | 5.14 | 3.21% | 158.89 | 166.22 | 3,592,530 |
| 10 Apr 2024 | 160.28 | -2.38 | -1.46% | 158.63 | 160.9599 | 2,478,702 |
| 09 Apr 2024 | 162.66 | 2.39 | 1.49% | 159.91 | 163.205 | 2,290,286 |
| 08 Apr 2024 | 160.27 | -1.50 | -0.93% | 159.29 | 161.18 | 2,298,329 |
| 05 Apr 2024 | 161.77 | 2.93 | 1.84% | 158.90 | 162.71 | 2,225,752 |
| 04 Apr 2024 | 158.84 | -0.50 | -0.31% | 158.52 | 163.65 | 3,537,457 |
| 03 Apr 2024 | 159.34 | -0.77 | -0.48% | 158.5853 | 161.33 | 2,286,381 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 163.50 | 165.50 | 153.20 | 159.63 | 3,135,959 | -5.17 | -3.16% |
| 1 Month | 159.555 | 166.7446 | 153.20 | 159.74 | 3,129,276 | -1.22 | -0.77% |
| 3 Months | 145.89 | 170.10 | 142.60 | 158.24 | 4,571,466 | 12.44 | 8.53% |
| 6 Months | 117.98 | 170.10 | 114.31 | 146.11 | 4,704,516 | 40.35 | 34.20% |
| 1 Year | 120.85 | 170.10 | 103.55 | 136.27 | 5,667,515 | 37.48 | 31.01% |
| 3 Years | 173.63 | 212.5838 | 81.91 | 135.45 | 6,249,738 | -15.30 | -8.81% |
| 5 Years | 146.00 | 219.94 | 81.91 | 139.82 | 6,268,536 | 12.33 | 8.45% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
