Liberty Global Ltd (LBTYA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.115 | 1.01143359719 | 11.37 | 11.815 | 11.22 | 1996891 | 11.53575873 | CS |
| 4 | 0.175 | 1.54730327144 | 11.31 | 11.815 | 10.545 | 2647046 | 11.23637579 | CS |
| 12 | -1.435 | -11.1068111455 | 12.92 | 13.17 | 10.545 | 2103208 | 11.82480107 | CS |
| 26 | -8.675 | -43.0307539683 | 20.16 | 21.56 | 10.545 | 2185249 | 14.94313341 | CS |
| 52 | -5.515 | -32.4411764706 | 17 | 21.56 | 10.545 | 1946184 | 16.10830421 | CS |
| 156 | -12.455 | -52.0258980785 | 23.94 | 26.47 | 10.545 | 1730028 | 17.86729212 | CS |
| 260 | -7.735 | -40.2445369407 | 19.22 | 30.58 | 10.545 | 1622771 | 20.13003886 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 11.29 | -0.28 | -2.42 | 11.43 | 11.485 | 11.26 | 1853039 |
| 1741044900 | 11.57 | 0.01 | 0.09 | 11.625 | 11.815 | 11.525 | 1551064 |
| 1740785700 | 11.56 | 0.06 | 0.52 | 11.33 | 11.63 | 11.33 | 2013595 |
| 1740699300 | 11.5 | -0.2 | -1.71 | 11.7 | 11.79 | 11.46 | 1936991 |
| 1740612900 | 11.7 | 0.34 | 2.99 | 11.38 | 11.725 | 11.38 | 2569316 |
| 1740526500 | 11.36 | -0.01 | -0.04 | 11.42 | 11.44 | 11.3 | 2266199 |
| 1740440100 | 11.365 | -0.01 | -0.04 | 11.36 | 11.5 | 11.2 | 2058472 |
| 1740180900 | 11.37 | 0.04 | 0.35 | 11.38 | 11.51 | 11.3 | 2940930 |
| 1740094500 | 11.33 | 0.23 | 2.07 | 11 | 11.38 | 11 | 2849318 |
| 1740008100 | 11.1 | 0.01 | 0.09 | 11.45 | 11.45 | 10.545 | 4896072 |
| 1739921700 | 11.09 | 0.06 | 0.54 | 11.22 | 11.23 | 10.99 | 3690903 |
| 1739576100 | 11.03 | 0.08 | 0.73 | 11.025 | 11.03 | 10.87 | 2902529 |
| 1739489700 | 10.95 | -0.03 | -0.27 | 11.03 | 11.085 | 10.8221 | 6089250 |
| 1739403300 | 10.98 | -0.14 | -1.26 | 11 | 11.12 | 10.89 | 2905881 |
| 1739316900 | 11.12 | 0.03 | 0.27 | 11.03 | 11.165 | 10.98 | 1647481 |
| 1739230500 | 11.09 | -0.21 | -1.86 | 11.39 | 11.41 | 11.03 | 1515478 |
| 1738971300 | 11.3 | -0.05 | -0.44 | 11.29 | 11.38 | 11.165 | 1470096 |
| 1738884900 | 11.35 | 0.05 | 0.44 | 11.39 | 11.5 | 11.23 | 2302464 |
| 1738798500 | 11.3 | 0.08 | 0.71 | 11.31 | 11.32 | 11.11 | 2594837 |
| 1738712100 | 11.22 | -0.08 | -0.71 | 11.3 | 11.42 | 11.17 | 1849736 |
| 1738625700 | 11.3 | -0.21 | -1.82 | 11.38 | 11.45 | 11.18 | 1439675 |
| 1738366500 | 11.51 | -0.04 | -0.35 | 11.58 | 11.655 | 11.45 | 1979553 |
| 1738280100 | 11.55 | -0.21 | -1.79 | 11.82 | 11.84 | 11.535 | 1416709 |
| 1738193700 | 11.76 | -0.14 | -1.18 | 11.93 | 11.98 | 11.65 | 1242766 |
| 1738107300 | 11.9 | -0.09 | -0.75 | 12.03 | 12.08 | 11.89 | 1243933 |
| 1738020900 | 11.99 | 0.1 | 0.84 | 11.93 | 12.05 | 11.815 | 1426679 |
| 1737761700 | 11.89 | 0.25 | 2.15 | 11.91 | 12.085 | 11.82 | 1291306 |
| 1737675300 | 11.64 | 0 | 0.00 | 11.64 | 11.64 | 11.64 | 0 |
| 1737588900 | 11.64 | -0.07 | -0.60 | 11.6 | 11.76 | 11.55 | 1258796 |
| 1737502500 | 11.71 | 0.02 | 0.17 | 11.74 | 11.82 | 11.59 | 1623266 |
| 1737156900 | 11.69 | 0 | 0.00 | 11.78 | 11.845 | 11.68 | 1145643 |
| 1737070500 | 11.69 | -0.02 | -0.17 | 11.6 | 11.775 | 11.595 | 1565027 |
| 1736984100 | 11.71 | 0.11 | 0.95 | 11.84 | 11.975 | 11.67 | 1307211 |
| 1736897700 | 11.6 | -0.13 | -1.11 | 11.75 | 11.89 | 11.6 | 1301973 |
| 1736811300 | 11.73 | -0.16 | -1.35 | 11.88 | 11.9 | 11.65 | 1704933 |
| 1736552100 | 11.89 | -0.62 | -4.96 | 12.11 | 12.165 | 11.88 | 1802926 |
| 1736379300 | 12.51 | -0.19 | -1.50 | 12.53 | 12.61 | 12.36 | 1390523 |
| 1736292900 | 12.7 | -0.24 | -1.85 | 13.04 | 13.05 | 12.695 | 1249026 |
| 1736206500 | 12.94 | 0.04 | 0.31 | 12.84 | 12.98 | 12.66 | 1820131 |
| 1735947300 | 12.9 | -0.22 | -1.68 | 13.08 | 13.17 | 12.79 | 1916610 |
| 1735860900 | 13.12 | 0.36 | 2.82 | 12.86 | 13.154 | 12.825 | 3182047 |
| 1735688100 | 12.76 | 0.23 | 1.84 | 12.62 | 12.79 | 12.575 | 2116150 |
| 1735601700 | 12.53 | 0.14 | 1.13 | 12.23 | 12.57 | 12.21 | 2547419 |
| 1735342500 | 12.39 | -0.11 | -0.88 | 12.5279 | 12.54 | 12.345 | 1336720 |
| 1735256100 | 12.5 | 0.04 | 0.32 | 12.42 | 12.61 | 12.29 | 1945783 |
| 1735077840 | 12.46 | 0.15 | 1.22 | 12.32 | 12.48 | 12.245 | 706914 |
| 1734996900 | 12.31 | -0.15 | -1.20 | 12.4 | 12.45 | 12.215 | 1368289 |
| 1734737700 | 12.46 | -0.05 | -0.40 | 12.5 | 12.59 | 12.3 | 3930021 |
| 1734651300 | 12.51 | 0.25 | 2.04 | 12.26 | 12.55 | 12.12 | 3028235 |
| 1734564900 | 12.26 | -0.19 | -1.53 | 12.44 | 12.51 | 12.155 | 2673725 |
| 1734478500 | 12.45 | -0.32 | -2.51 | 12.69 | 12.79 | 12.36 | 1922097 |
| 1734392100 | 12.77 | -0.23 | -1.77 | 12.855 | 12.99 | 12.67 | 1976203 |
| 1734132900 | 13 | -0.06 | -0.46 | 12.96 | 13.09 | 12.91 | 1719703 |
| 1734046500 | 13.06 | 0.11 | 0.85 | 12.85 | 13.15 | 12.85 | 2167321 |
| 1733960100 | 12.95 | 0.08 | 0.62 | 12.92 | 12.965 | 12.765 | 2262246 |
| 1733873700 | 12.87 | 0.1 | 0.78 | 12.845 | 13 | 12.56 | 2218611 |
| 1733787300 | 12.77 | -0.65 | -4.84 | 13.36 | 13.46 | 12.65 | 4039203 |
| 1733528100 | 13.42 | -0.44 | -3.17 | 13.57 | 13.62 | 13.2 | 2904374 |
| 1733441700 | 13.86 | 0.08 | 0.58 | 13.73 | 13.905 | 13.62 | 1819323 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
