Liberty Global Ltd (LBTYA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.18 | -36.2809499747 | 19.79 | 20.8 | 10.93 | 3234341 | 16.5108878 | CS |
| 4 | -8.24 | -39.520383693 | 20.85 | 21.265 | 10.93 | 2214269 | 19.0348814 | CS |
| 12 | -6.39 | -33.6315789474 | 19 | 21.56 | 10.93 | 1810859 | 19.8094272 | CS |
| 26 | -4.38 | -25.7798705121 | 16.99 | 21.56 | 10.93 | 1836482 | 18.76411047 | CS |
| 52 | -3.4 | -21.2367270456 | 16.01 | 21.56 | 10.93 | 1731333 | 18.07174851 | CS |
| 156 | -16.21 | -56.2456627342 | 28.82 | 29.56 | 10.93 | 1606817 | 19.3367604 | CS |
| 260 | -10.33 | -45.0305143854 | 22.94 | 30.58 | 10.93 | 1582076 | 20.89715904 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731540900 | 11.9 | -8.84 | -42.62 | 11.14 | 12.34 | 10.99 | 7369540 |
| 1731454500 | 20.74 | 0 | 0.00 | 20.47 | 20.8 | 20.36 | 2558011 |
| 1731368100 | 20.74 | 0.68 | 3.39 | 20.22 | 20.755 | 20.2 | 2540315 |
| 1731108900 | 20.06 | 0.23 | 1.16 | 19.67 | 20.115 | 19.65 | 2376878 |
| 1731022500 | 19.83 | -0.09 | -0.45 | 19.94 | 20.08 | 19.76 | 1231573 |
| 1730936100 | 19.92 | -0.47 | -2.31 | 20.67 | 20.76 | 19.83 | 3974816 |
| 1730849700 | 20.39 | 0.04 | 0.20 | 20.255 | 20.5 | 20.225 | 1268929 |
| 1730763300 | 20.35 | -0.16 | -0.78 | 20.6 | 20.61 | 20.045 | 1906394 |
| 1730500500 | 20.51 | 0.7 | 3.53 | 20.03 | 20.88 | 19.93 | 1982976 |
| 1730414100 | 19.81 | -0.2 | -1.00 | 20.04 | 20.06 | 19.79 | 1847365 |
| 1730327700 | 20.01 | -0.6 | -2.91 | 20.5 | 20.72 | 19.94 | 2687891 |
| 1730241300 | 20.61 | -0.29 | -1.39 | 20.82 | 20.94 | 20.59 | 2055954 |
| 1730154900 | 20.9 | 0.1 | 0.48 | 20.9 | 21.22 | 20.865 | 1757261 |
| 1729895700 | 20.8 | 0.14 | 0.68 | 20.69 | 20.92 | 20.55 | 1446988 |
| 1729809300 | 20.66 | -0.12 | -0.58 | 20.75 | 20.78 | 20.535 | 1101918 |
| 1729722900 | 20.78 | -0.17 | -0.81 | 20.9 | 20.92 | 20.635 | 1140659 |
| 1729636500 | 20.95 | 0.22 | 1.06 | 20.64 | 21.07 | 20.605 | 2239440 |
| 1729550100 | 20.73 | -0.2 | -0.96 | 20.89 | 21.105 | 20.665 | 1517789 |
| 1729290900 | 20.93 | -0.22 | -1.04 | 21.2 | 21.265 | 20.89 | 1348562 |
| 1729204500 | 21.15 | 0.21 | 1.00 | 20.85 | 21.17 | 20.72 | 1729121 |
| 1729118100 | 20.94 | 0.51 | 2.50 | 20.22 | 20.995 | 20.22 | 1479406 |
| 1729031700 | 20.43 | -0.03 | -0.15 | 20.44 | 20.72 | 20.42 | 1289288 |
| 1728945300 | 20.46 | -0.08 | -0.39 | 20.36 | 20.605 | 20.195 | 1018387 |
| 1728686100 | 20.54 | -0.16 | -0.77 | 20.74 | 20.99 | 20.435 | 1318506 |
| 1728599700 | 20.7 | -0.11 | -0.53 | 20.66 | 21.02 | 20.42 | 1905501 |
| 1728513300 | 20.81 | -0.01 | -0.05 | 20.82 | 20.96 | 20.69 | 2649056 |
| 1728426900 | 20.82 | 0.26 | 1.26 | 20.595 | 20.86 | 20.555 | 984323 |
| 1728340500 | 20.56 | -0.41 | -1.96 | 20.95 | 21.05 | 20.51 | 1092781 |
| 1728081300 | 20.97 | -0.1 | -0.47 | 21.15 | 21.21 | 20.91 | 869987 |
| 1727994900 | 21.07 | -0.44 | -2.05 | 21.38 | 21.38 | 21.035 | 900366 |
| 1727908500 | 21.51 | 0.28 | 1.32 | 21.22 | 21.525 | 21.22 | 1239161 |
| 1727822100 | 21.23 | 0.12 | 0.57 | 21.09 | 21.48 | 20.92 | 2163950 |
| 1727735520 | 21.11 | -0.15 | -0.71 | 21.21 | 21.35 | 20.95 | 1598164 |
| 1727476500 | 21.26 | -0.02 | -0.09 | 21.3 | 21.415 | 21.17 | 2604527 |
| 1727390100 | 21.28 | 0.27 | 1.29 | 21 | 21.29 | 20.83 | 1148309 |
| 1727303700 | 21.01 | -0.22 | -1.04 | 21.2 | 21.56 | 20.98 | 1510628 |
| 1727217300 | 21.23 | 0.54 | 2.61 | 20.8 | 21.355 | 20.7 | 1779876 |
| 1727130900 | 20.69 | 0.06 | 0.29 | 20.66 | 20.71 | 20.555 | 1355812 |
| 1726871700 | 20.63 | -0.13 | -0.63 | 20.74 | 20.77 | 20.45 | 3462511 |
| 1726785300 | 20.76 | 0.28 | 1.37 | 20.61 | 20.83 | 20.505 | 1770651 |
| 1726698900 | 20.48 | 0.11 | 0.54 | 20.46 | 20.89 | 20.38 | 1384569 |
| 1726612500 | 20.37 | -0.03 | -0.15 | 20.285 | 20.445 | 20.2 | 1562984 |
| 1726526100 | 20.4 | 0.36 | 1.80 | 20.1 | 20.4 | 19.99 | 1787104 |
| 1726266900 | 20.04 | 0.35 | 1.78 | 19.82 | 20.07 | 19.735 | 1696903 |
| 1726180500 | 19.69 | 0.13 | 0.66 | 19.5 | 19.795 | 19.5 | 984838 |
| 1726094100 | 19.56 | -0.29 | -1.46 | 19.91 | 19.91 | 19.32 | 1807171 |
| 1726007700 | 19.85 | -0.11 | -0.55 | 19.86 | 19.9 | 19.495 | 1424844 |
| 1725921300 | 19.96 | 0.02 | 0.10 | 19.81 | 20.03 | 19.72 | 2625764 |
| 1725662100 | 19.94 | -0.35 | -1.72 | 20.28 | 20.28 | 19.705 | 1952270 |
| 1725575700 | 20.29 | 0.26 | 1.30 | 20.34 | 20.6 | 20.15 | 2216621 |
| 1725489300 | 20.03 | 0.78 | 4.05 | 19.28 | 20.11 | 19.23 | 1898534 |
| 1725402900 | 19.25 | -0.1 | -0.52 | 19.13 | 19.275 | 19.04 | 1474950 |
| 1725057300 | 19.35 | 0.16 | 0.83 | 19.22 | 19.36 | 19.06 | 1887420 |
| 1724970900 | 19.19 | -0.13 | -0.67 | 19.38 | 19.47 | 19.125 | 1706681 |
| 1724884500 | 19.32 | -0.23 | -1.18 | 19.55 | 19.55 | 19.25 | 1291419 |
| 1724798100 | 19.55 | 0.19 | 0.98 | 19.35 | 19.58 | 19.27 | 1078589 |
| 1724711700 | 19.36 | 0.52 | 2.76 | 18.89 | 19.41 | 18.86 | 1148888 |
| 1724452500 | 18.84 | -0.01 | -0.05 | 18.96 | 19.18 | 18.8 | 822048 |
| 1724366100 | 18.85 | -0.11 | -0.58 | 19 | 19.06 | 18.715 | 1202881 |
| 1724279700 | 18.96 | 0.17 | 0.90 | 18.81 | 18.97 | 18.655 | 792190 |
| 1724193300 | 18.79 | -0.14 | -0.74 | 18.88 | 18.915 | 18.735 | 713015 |
| 1724106900 | 18.93 | 0.41 | 2.21 | 18.62 | 19.015 | 18.49 | 1525001 |
| 1723847700 | 18.52 | -0.17 | -0.91 | 18.62 | 18.735 | 18.48 | 1711652 |
| 1723761300 | 18.69 | -0.01 | -0.05 | 18.85 | 18.97 | 18.68 | 1723147 |
| 1723674900 | 18.7 | -0.3 | -1.58 | 18.95 | 18.96 | 18.66 | 825383 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
