Albemarle Corp (A1LB34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.49 | -6.63992869875 | 22.44 | 22.44 | 20.86 | 743 | 21.93029594 | DR |
| 4 | -0.8 | -3.67816091954 | 21.75 | 25.63 | 20.86 | 877 | 22.98573821 | DR |
| 12 | -2.18 | -9.42498919153 | 23.13 | 29.22 | 20.86 | 1289 | 25.39338721 | DR |
| 26 | -1.53 | -6.80604982206 | 22.48 | 29.22 | 16.48 | 1377 | 22.46251024 | DR |
| 52 | -4.01 | -16.0657051282 | 24.96 | 29.58 | 16.48 | 2021 | 23.870766 | DR |
| 156 | -27.30600013 | -56.585709666 | 48.25600013 | 73.4240002 | 16.48 | 1814 | 32.26559154 | DR |
| 260 | 6.35380796 | 43.5305862145 | 14.59619204 | 73.4240002 | 11.89344003 | 1602 | 31.21767965 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738272540 | 20.95 | -0.35 | -1.64 | 21.14 | 21.3 | 20.86 | 1213 |
| 1738186200 | 21.3 | 0.33 | 1.57 | 21.18 | 21.3 | 21.02 | 135 |
| 1738099740 | 20.97 | -0.85 | -3.90 | 21.04 | 21.04 | 20.95 | 119 |
| 1738013340 | 21.82 | -0.18 | -0.82 | 21.73 | 21.82 | 21.6 | 494 |
| 1737754200 | 22 | -0.02 | -0.09 | 22.14 | 22.14 | 21.94 | 624 |
| 1737667740 | 22.02 | -1.52 | -6.46 | 22.44 | 22.44 | 21.91 | 2345 |
| 1737581400 | 23.54 | 0 | 0.00 | 23.54 | 23.54 | 23.54 | 0 |
| 1737495000 | 23.54 | -0.73 | -3.01 | 24.26 | 24.74 | 23.54 | 997 |
| 1737408600 | 24.27 | -0.48 | -1.94 | 24.9 | 25.63 | 22.53 | 3082 |
| 1737149400 | 24.75 | 1.16 | 4.92 | 23.97 | 24.82 | 23.97 | 873 |
| 1737062940 | 23.59 | -0.47 | -1.95 | 23.59 | 23.59 | 23.59 | 30 |
| 1736976540 | 24.06 | 0.9 | 3.89 | 23.8 | 24.1 | 23.8 | 158 |
| 1736890140 | 23.16 | 0 | 0.00 | 23.32 | 23.82 | 23.16 | 1298 |
| 1736803740 | 23.16 | 1.15 | 5.22 | 21.85 | 23.16 | 21.8 | 2320 |
| 1736544540 | 22.01 | -0.38 | -1.70 | 21.92 | 22.01 | 21.79 | 1876 |
| 1736458140 | 22.39 | 0.26 | 1.17 | 22.51 | 22.51 | 22.39 | 42 |
| 1736371740 | 22.13 | -0.8 | -3.49 | 22.93 | 22.93 | 22.13 | 140 |
| 1736285400 | 22.93 | -0.24 | -1.04 | 22.96 | 22.96 | 22.82 | 20 |
| 1736198940 | 23.17 | 0.43 | 1.89 | 22.6 | 23.4 | 22.6 | 135 |
| 1735939740 | 22.74 | 0.88 | 4.03 | 21.79 | 22.74 | 21.79 | 1395 |
| 1735853400 | 21.86 | -0.2 | -0.91 | 21.75 | 22.64 | 21.75 | 579 |
| 1735594200 | 22.06 | -0.68 | -2.99 | 22.67 | 22.67 | 22.04 | 8 |
| 1735334940 | 22.74 | -0.2 | -0.87 | 22.94 | 22.94 | 22.7 | 24 |
| 1735248540 | 22.94 | -0.02 | -0.09 | 22.96 | 23.16 | 22.94 | 77 |
| 1734989340 | 22.96 | 0.26 | 1.15 | 22.9 | 22.96 | 22.78 | 600 |
| 1734730200 | 22.7 | -0.21 | -0.92 | 22.55 | 22.7 | 22.08 | 45 |
| 1734643800 | 22.91 | -1 | -4.18 | 23.91 | 23.92 | 22.76 | 1723 |
| 1734557400 | 23.91 | -1.62 | -6.35 | 24.74 | 24.74 | 23.8 | 2332 |
| 1734470940 | 25.53 | -0.03 | -0.12 | 25.53 | 25.53 | 25.53 | 2 |
| 1734384540 | 25.56 | 0.77 | 3.11 | 24.78 | 25.59 | 24.78 | 151 |
| 1734125340 | 24.79 | -1.01 | -3.91 | 25.11 | 25.26 | 24.79 | 561 |
| 1734039000 | 25.8 | -0.2 | -0.77 | 25.83 | 25.83 | 25.8 | 62 |
| 1733952540 | 26 | -0.67 | -2.51 | 26.67 | 26.67 | 25.86 | 374 |
| 1733866140 | 26.67 | -1.05 | -3.79 | 29.22 | 29.22 | 26.67 | 581 |
| 1733779740 | 27.72 | 1.22 | 4.60 | 26.77 | 29.21 | 25.03 | 1403 |
| 1733520600 | 26.5 | 1.36 | 5.41 | 26 | 26.52 | 26 | 2036 |
| 1733434200 | 25.14 | -0.86 | -3.31 | 25.42 | 25.68 | 25.1 | 511 |
| 1733347800 | 26 | -1.63 | -5.90 | 27.51 | 27.51 | 25.41 | 11651 |
| 1733261340 | 27.63 | -0.62 | -2.19 | 28.2 | 28.35 | 27.6 | 1577 |
| 1733174940 | 28.25 | 1.67 | 6.28 | 27.27 | 28.25 | 27.27 | 4913 |
| 1732915740 | 26.58 | 0.45 | 1.72 | 26.92 | 27.81 | 26.58 | 5806 |
| 1732829400 | 26.13 | -0.57 | -2.13 | 26.7 | 26.92 | 26.13 | 380 |
| 1732743000 | 26.7 | 0.63 | 2.42 | 26.31 | 26.7 | 25.98 | 397 |
| 1732656600 | 26.07 | -0.45 | -1.70 | 26.37 | 26.52 | 25.98 | 46 |
| 1732570140 | 26.52 | 0.17 | 0.65 | 26.61 | 26.74 | 26.52 | 1880 |
| 1732310940 | 26.35 | 0.01 | 0.04 | 25.65 | 26.35 | 25.65 | 5339 |
| 1732224600 | 26.34 | 0.74 | 2.89 | 25.9 | 26.67 | 25.9 | 3659 |
| 1732051800 | 25.6 | 0.76 | 3.06 | 25.68 | 25.84 | 25.18 | 148 |
| 1731965340 | 24.84 | 0.24 | 0.98 | 25.26 | 25.26 | 24.81 | 86 |
| 1731619800 | 24.6 | -1.64 | -6.25 | 25.29 | 25.41 | 24.54 | 277 |
| 1731533400 | 26.24 | 1.43 | 5.76 | 25.4 | 26.68 | 25.4 | 1167 |
| 1731446940 | 24.81 | -1.67 | -6.31 | 25.86 | 25.86 | 24.81 | 1205 |
| 1731360540 | 26.48 | 2.74 | 11.54 | 24.8 | 26.7 | 24.8 | 1737 |
| 1731101400 | 23.74 | -0.18 | -0.75 | 23.37 | 23.84 | 23.37 | 136 |
| 1731014940 | 23.92 | 1.02 | 4.45 | 23.13 | 24.56 | 22.84 | 748 |
| 1730928600 | 22.9 | -0.82 | -3.46 | 22.85 | 22.98 | 22.69 | 1193 |
| 1730842200 | 23.72 | -0.7 | -2.87 | 24.56 | 24.56 | 23.72 | 1881 |
| 1730755800 | 24.42 | 0.48 | 2.01 | 23 | 24.54 | 23 | 2833 |
| 1730496600 | 23.94 | 1.1 | 4.82 | 23.06 | 24.2 | 22.9 | 237 |
| 1730410200 | 22.84 | -0.15 | -0.65 | 22.75 | 22.93 | 22.75 | 920 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
