Find a quote

AURORA CANNABIS INC

5.93 Down -0.51 (-8.60 %)

Delayed : 2024/03/28 16:00:01

  • Previous close $6.44
  • Opening $6.29
  • Price Bid $5.93
  • Price Ask $5.93
  • Size Bid 1
  • Size Ask 62
  • Today High $6.74
  • Today Low $5.83
  • 52 Weeks High $15.50
  • 52 Weeks Low $3.84
  • Volume 3,143,786

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 0.83
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 351.23
  • Shares Out (M) : 54.54
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $5.93 Up $0.01 $5.93 $5.93 9,100
03:59 PM $5.92 Up $0.00 $5.94 $5.90 26,200
03:58 PM $5.92 Up $0.00 $5.93 $5.92 7,000
03:57 PM $5.92 Down $ -0.01 $5.93 $5.92 5,900
03:56 PM $5.93 Up $0.01 $5.93 $5.91 9,900
03:55 PM $5.91 Up $0.01 $5.92 $5.90 16,000
03:54 PM $5.90 Down $0.00 $5.92 $5.90 15,500
03:53 PM $5.91 Up $0.00 $5.91 $5.91 1,400
03:52 PM $5.91 Up $0.04 $5.92 $5.87 31,800
03:51 PM $5.87 Down $0.00 $5.87 $5.86 10,900
03:50 PM $5.87 Up $0.01 $5.87 $5.86 16,000
03:49 PM $5.86 Up $0.01 $5.86 $5.84 7,500
03:48 PM $5.85 Up $0.01 $5.85 $5.85 2,900
03:47 PM $5.84 Down $ -0.01 $5.86 $5.84 16,400
03:46 PM $5.85 Down $ -0.01 $5.85 $5.84 10,800
03:45 PM $5.86 Up $0.00 $5.86 $5.86 1,200
03:44 PM $5.86 Down $0.00 $5.86 $5.86 4,000
03:43 PM $5.86 Up $0.01 $5.86 $5.85 6,700
03:42 PM $5.85 Up $0.02 $5.85 $5.83 12,300
03:41 PM $5.83 Down $ -0.03 $5.86 $5.83 18,300
03:40 PM $5.86 Up $0.00 $5.86 $5.85 16,900
03:39 PM $5.86 Down $ -0.01 $5.88 $5.86 3,800
03:38 PM $5.87 Down $ -0.02 $5.89 $5.86 7,100
03:37 PM $5.89 Up $0.00 $5.90 $5.89 3,400
03:36 PM $5.89 Up $0.00 $5.89 $5.86 13,600
03:35 PM $5.89 Up $0.00 $5.89 $5.88 1,200
03:34 PM $5.89 Down $ -0.01 $5.90 $5.88 4,300
03:33 PM $5.90 Up $0.00 $5.91 $5.89 3,900
03:32 PM $5.90 Up $0.01 $5.90 $5.86 11,500
03:31 PM $5.89 Down $ -0.03 $5.91 $5.88 11,000
03:30 PM $5.92 Up $0.01 $5.93 $5.92 5,500
03:29 PM $5.91 Up $0.01 $5.93 $5.91 2,500
03:28 PM $5.90 Down $ -0.01 $5.91 $5.89 11,100
03:26 PM $5.92 Down $ -0.01 $5.92 $5.91 3,800
03:26 PM $5.92 Up $0.00 $5.92 $5.91 0
03:25 PM $5.93 Up $0.01 $5.93 $5.92 3,400
03:24 PM $5.92 Down $ -0.02 $5.95 $5.92 14,700
03:23 PM $5.94 Down $0.00 $5.95 $5.94 1,700
03:22 PM $5.95 Up $0.00 $5.95 $5.94 9,100
03:21 PM $5.94 Up $0.01 $5.94 $5.92 10,300
03:20 PM $5.93 Up $0.02 $5.93 $5.91 6,100
03:19 PM $5.91 Up $0.01 $5.92 $5.90 5,400
03:18 PM $5.90 Down $ -0.02 $5.93 $5.90 13,500
03:17 PM $5.93 Down $ -0.02 $5.94 $5.92 3,800
03:16 PM $5.94 Down $ -0.01 $5.96 $5.93 5,700
03:15 PM $5.95 Up $0.03 $5.95 $5.92 5,600
03:14 PM $5.93 Down $0.00 $5.95 $5.92 4,000
03:13 PM $5.93 Down $ -0.02 $5.95 $5.93 3,600
03:12 PM $5.95 Up $0.03 $5.95 $5.90 5,900
03:11 PM $5.92 Down $0.00 $5.92 $5.89 5,800
03:10 PM $5.92 Up $0.00 $5.94 $5.92 10,600
03:09 PM $5.92 Up $0.01 $5.92 $5.92 300
03:08 PM $5.91 Up $0.00 $5.92 $5.91 5,500
03:07 PM $5.91 Up $0.02 $5.91 $5.89 5,900
03:06 PM $5.89 Up $0.01 $5.90 $5.89 9,500
03:05 PM $5.88 Down $ -0.04 $5.92 $5.86 30,500
03:04 PM $5.92 Down $ -0.01 $5.94 $5.92 3,900
03:03 PM $5.93 Down $ -0.02 $5.95 $5.92 2,700
03:02 PM $5.95 Up $0.00 $5.95 $5.93 600
03:01 PM $5.94 Down $ -0.02 $5.96 $5.94 1,000
03:00 PM $5.96 Down $ -0.01 $5.98 $5.94 8,400
02:59 PM $5.97 Down $ -0.01 $5.99 $5.97 1,100
02:58 PM $5.98 Up $0.00 $5.98 $5.97 400
02:57 PM $5.98 Up $0.01 $6.00 $5.96 2,900
02:56 PM $5.97 Down $ -0.01 $5.97 $5.94 3,100
02:55 PM $5.98 Up $0.00 $5.98 $5.96 2,400
02:54 PM $5.98 Up $0.04 $5.98 $5.94 7,400
02:53 PM $5.94 Down $ -0.01 $5.94 $5.94 4,100
02:52 PM $5.95 Up $0.00 $5.95 $5.94 1,100
02:51 PM $5.95 Up $0.01 $5.95 $5.93 5,800
02:50 PM $5.94 Down $ -0.02 $5.97 $5.94 1,000
02:49 PM $5.96 Up $0.01 $5.96 $5.95 200
02:48 PM $5.95 Up $0.01 $5.95 $5.94 1,300
02:47 PM $5.94 Up $0.00 $5.94 $5.93 600
02:46 PM $5.94 Down $ -0.01 $5.94 $5.94 1,300
02:45 PM $5.95 Down $ -0.03 $5.96 $5.94 2,400
02:44 PM $5.98 Up $0.03 $5.98 $5.94 8,100
02:43 PM $5.95 Up $0.02 $5.96 $5.92 10,000
02:42 PM $5.93 Down $ -0.03 $5.95 $5.93 7,200
02:41 PM $5.96 Down $ -0.01 $5.97 $5.94 10,100
02:40 PM $5.97 Up $0.01 $5.99 $5.96 5,800
02:39 PM $5.96 Down $ -0.07 $6.02 $5.95 16,100
02:38 PM $6.03 Up $0.07 $6.03 $5.97 13,700
02:37 PM $5.96 Down $ -0.05 $6.00 $5.96 9,700
02:36 PM $6.01 Up $0.05 $6.04 $5.96 17,200
02:35 PM $5.96 Up $0.03 $5.97 $5.90 24,800
02:34 PM $5.93 Down $ -0.03 $5.97 $5.93 9,100
02:33 PM $5.96 Up $0.00 $5.97 $5.96 1,700
02:32 PM $5.96 Up $0.01 $5.97 $5.95 5,400
02:31 PM $5.95 Up $0.02 $5.95 $5.91 4,000
02:30 PM $5.93 Down $ -0.04 $5.96 $5.91 16,300
02:29 PM $5.97 Up $0.00 $5.98 $5.97 600
02:28 PM $5.97 Down $0.00 $5.97 $5.96 4,800
02:27 PM $5.97 Up $0.00 $5.99 $5.97 5,300
02:26 PM $5.97 Down $ -0.01 $5.99 $5.96 5,500
02:25 PM $5.98 Down $0.00 $5.98 $5.96 4,300
02:24 PM $5.99 Up $0.02 $5.99 $5.98 900
02:23 PM $5.97 Up $0.02 $6.00 $5.96 4,900
02:22 PM $5.95 Down $ -0.05 $6.00 $5.95 16,400
02:21 PM $6.00 Up $0.04 $6.00 $5.95 2,400
02:20 PM $5.96 Down $ -0.08 $6.04 $5.95 37,400
02:19 PM $6.04 Down $ -0.01 $6.06 $6.03 19,100
02:18 PM $6.06 Down $ -0.02 $6.06 $6.05 3,200
02:17 PM $6.07 Up $0.01 $6.07 $6.04 2,800
02:16 PM $6.06 Down $ -0.02 $6.09 $6.05 13,300
02:15 PM $6.08 Down $ -0.01 $6.09 $6.07 3,200
02:14 PM $6.09 Up $0.00 $6.10 $6.09 700
02:13 PM $6.09 Down $ -0.06 $6.14 $6.07 7,700
02:12 PM $6.15 Up $0.01 $6.15 $6.14 200
02:11 PM $6.14 Down $ -0.04 $6.17 $6.11 17,000
02:10 PM $6.18 Down $ -0.01 $6.19 $6.18 2,400
02:09 PM $6.19 Up $0.02 $6.19 $6.17 6,000
02:08 PM $6.17 Down $ -0.02 $6.19 $6.17 6,600
02:07 PM $6.19 Up $0.02 $6.19 $6.17 1,200
02:06 PM $6.17 Up $0.00 $6.17 $6.16 6,100
02:05 PM $6.17 Down $ -0.01 $6.17 $6.15 11,500
02:04 PM $6.18 Down $ -0.01 $6.18 $6.17 5,500
02:03 PM $6.19 Up $0.02 $6.21 $6.18 5,200
02:02 PM $6.17 Down $ -0.01 $6.19 $6.16 10,900
02:01 PM $6.18 Down $ -0.06 $6.23 $6.18 35,400
02:00 PM $6.24 Up $0.00 $6.25 $6.22 19,800
01:59 PM $6.24 Up $0.02 $6.24 $6.23 1,100
01:58 PM $6.22 Up $0.00 $6.23 $6.22 3,600
01:57 PM $6.22 Down $ -0.01 $6.22 $6.20 1,600
01:56 PM $6.23 Up $0.02 $6.23 $6.19 8,700
01:55 PM $6.21 Up $0.01 $6.21 $6.19 2,500
01:54 PM $6.20 Up $0.03 $6.20 $6.17 4,900
01:53 PM $6.17 Down $ -0.01 $6.20 $6.17 4,000
01:52 PM $6.18 Up $0.01 $6.19 $6.18 1,300
01:51 PM $6.17 Down $ -0.01 $6.18 $6.16 4,900
01:50 PM $6.18 Down $ -0.03 $6.20 $6.18 2,000
01:49 PM $6.21 Up $0.00 $6.22 $6.21 2,900
01:48 PM $6.21 Up $0.00 $6.22 $6.20 18,400
01:47 PM $6.21 Down $ -0.02 $6.24 $6.21 8,800
01:46 PM $6.23 Up $0.06 $6.23 $6.18 6,900
01:45 PM $6.17 Down $ -0.02 $6.20 $6.15 17,100
01:44 PM $6.19 Down $ -0.05 $6.23 $6.18 12,500
01:43 PM $6.24 Up $0.00 $6.25 $6.24 7,200
01:42 PM $6.24 Up $0.04 $6.24 $6.21 1,800
01:41 PM $6.20 Down $ -0.01 $6.23 $6.20 36,700
01:40 PM $6.21 Down $ -0.07 $6.28 $6.21 4,500
01:39 PM $6.28 Up $0.00 $6.29 $6.28 500
01:38 PM $6.28 Up $0.03 $6.29 $6.26 6,700
01:37 PM $6.25 Down $ -0.03 $6.29 $6.25 6,600
01:36 PM $6.28 Up $0.03 $6.30 $6.26 2,700
01:35 PM $6.25 Up $0.01 $6.25 $6.22 3,400
01:34 PM $6.24 Down $ -0.03 $6.26 $6.22 6,300
01:33 PM $6.27 Up $0.02 $6.28 $6.22 7,900
01:32 PM $6.25 Down $ -0.05 $6.29 $6.23 13,200
01:31 PM $6.30 Up $0.01 $6.32 $6.30 3,900
01:30 PM $6.29 Down $ -0.06 $6.33 $6.28 4,100
01:29 PM $6.35 Up $0.01 $6.37 $6.34 5,700
01:28 PM $6.34 Up $0.03 $6.35 $6.31 11,700
01:27 PM $6.31 Down $ -0.09 $6.41 $6.29 116,300
01:26 PM $6.40 Down $ -0.03 $6.43 $6.40 2,600
01:25 PM $6.43 Down $ -0.04 $6.48 $6.43 7,600
01:24 PM $6.47 Down $ -0.01 $6.48 $6.47 4,400
01:23 PM $6.48 Down $ -0.01 $6.49 $6.47 2,900
01:22 PM $6.49 Up $0.00 $6.50 $6.49 1,200
01:21 PM $6.49 Down $ -0.02 $6.51 $6.49 1,500
01:20 PM $6.51 Up $0.00 $6.51 $6.51 1,900
01:19 PM $6.51 Up $0.01 $6.51 $6.50 5,400
01:18 PM $6.50 Up $0.03 $6.51 $6.45 7,300
01:17 PM $6.47 Down $ -0.04 $6.52 $6.47 128,100
01:16 PM $6.51 Down $ -0.01 $6.53 $6.51 2,800
01:15 PM $6.52 Down $ -0.02 $6.53 $6.51 1,900
01:14 PM $6.54 Down $ -0.01 $6.57 $6.54 500
01:13 PM $6.55 Down $ -0.02 $6.56 $6.55 2,700
01:12 PM $6.57 Up $0.03 $6.57 $6.51 2,000
01:11 PM $6.54 Down $ -0.06 $6.59 $6.52 11,300
01:10 PM $6.60 Up $0.00 $6.60 $6.59 14,200
01:09 PM $6.60 Up $0.00 $6.61 $6.60 800
01:08 PM $6.60 Down $ -0.02 $6.63 $6.60 5,800
01:07 PM $6.62 Up $0.00 $6.62 $6.61 200
01:06 PM $6.62 Up $0.01 $6.62 $6.59 10,500
01:05 PM $6.61 Down $ -0.02 $6.62 $6.60 10,400
01:04 PM $6.63 Down $ -0.05 $6.67 $6.63 1,600
01:03 PM $6.68 Up $0.03 $6.68 $6.64 2,200
01:02 PM $6.65 Down $ -0.02 $6.67 $6.64 20,100
01:01 PM $6.67 Down $ -0.03 $6.70 $6.67 4,900
01:00 PM $6.70 Down $ -0.03 $6.72 $6.70 2,600
12:59 PM $6.73 Up $0.04 $6.73 $6.68 1,400
12:58 PM $6.69 Down $ -0.03 $6.72 $6.68 6,500
12:57 PM $6.72 Down $ -0.01 $6.74 $6.72 1,800
12:56 PM $6.73 Up $0.00 $6.74 $6.73 1,600
12:55 PM $6.73 Up $0.00 $6.73 $6.73 1,100
12:54 PM $6.73 Up $0.02 $6.73 $6.71 9,100
12:53 PM $6.71 Down $ -0.01 $6.71 $6.71 3,800
12:52 PM $6.72 Up $0.01 $6.72 $6.70 2,200
12:51 PM $6.71 Up $0.00 $6.72 $6.71 600
12:50 PM $6.71 Up $0.01 $6.71 $6.64 11,100
12:49 PM $6.70 Up $0.00 $6.71 $6.68 2,300
12:48 PM $6.70 Up $0.02 $6.70 $6.67 1,300
12:47 PM $6.68 Up $0.00 $6.73 $6.68 6,400
12:46 PM $6.68 Down $ -0.01 $6.69 $6.68 800
12:45 PM $6.69 Up $0.01 $6.70 $6.67 3,000
12:44 PM $6.68 Down $ -0.03 $6.72 $6.68 13,900
12:43 PM $6.71 Up $0.06 $6.71 $6.64 5,900
12:42 PM $6.65 Up $0.00 $6.65 $6.61 2,600
12:41 PM $6.65 Up $0.04 $6.65 $6.62 3,800
12:40 PM $6.61 Down $ -0.01 $6.62 $6.58 2,600
12:39 PM $6.62 Up $0.02 $6.62 $6.60 1,100
12:38 PM $6.60 Down $ -0.01 $6.60 $6.59 4,500
12:37 PM $6.61 Up $0.01 $6.61 $6.60 2,600
12:36 PM $6.60 Down $ -0.01 $6.60 $6.59 1,100
12:35 PM $6.61 Up $0.00 $6.61 $6.60 2,400
12:34 PM $6.61 Down $ -0.01 $6.62 $6.61 3,700
12:33 PM $6.62 Down $ -0.01 $6.63 $6.58 7,200
12:32 PM $6.63 Up $0.00 $6.63 $6.62 1,400
12:30 PM $6.63 Down $ -0.02 $6.65 $6.62 3,300
12:30 PM $6.63 Up $0.00 $6.65 $6.62 0
12:29 PM $6.65 Up $0.04 $6.65 $6.61 5,400
12:28 PM $6.61 Down $ -0.02 $6.64 $6.61 1,400
12:27 PM $6.63 Up $0.02 $6.63 $6.60 2,300
12:26 PM $6.61 Down $ -0.03 $6.63 $6.61 2,400
12:25 PM $6.64 Up $0.00 $6.65 $6.62 4,100
12:24 PM $6.64 Up $0.01 $6.65 $6.63 3,000
12:23 PM $6.63 Down $ -0.01 $6.65 $6.63 8,000
12:22 PM $6.64 Down $ -0.04 $6.68 $6.64 2,100
12:21 PM $6.68 Up $0.03 $6.68 $6.65 2,100
12:20 PM $6.65 Down $ -0.01 $6.66 $6.64 1,300
12:19 PM $6.66 Up $0.01 $6.66 $6.65 3,700
12:18 PM $6.65 Up $0.02 $6.65 $6.63 13,000
12:17 PM $6.63 Down $ -0.01 $6.64 $6.61 3,100
12:16 PM $6.64 Up $0.03 $6.64 $6.60 2,500
12:15 PM $6.61 Down $ -0.02 $6.62 $6.58 5,300
12:14 PM $6.63 Up $0.01 $6.63 $6.62 600
12:13 PM $6.62 Down $ -0.02 $6.64 $6.62 6,100
12:12 PM $6.64 Down $ -0.03 $6.66 $6.63 7,800
12:11 PM $6.67 Down $ -0.04 $6.71 $6.67 5,800
12:10 PM $6.71 Up $0.03 $6.71 $6.67 9,300
12:09 PM $6.68 Up $0.01 $6.68 $6.65 1,700
12:08 PM $6.67 Up $0.01 $6.69 $6.67 3,800
12:07 PM $6.66 Up $0.00 $6.67 $6.66 400
12:06 PM $6.66 Up $0.00 $6.68 $6.65 3,500
12:05 PM $6.66 Up $0.01 $6.66 $6.64 3,600
12:04 PM $6.65 Up $0.00 $6.66 $6.64 3,500
12:03 PM $6.65 Up $0.00 $6.67 $6.65 1,400
12:02 PM $6.65 Up $0.02 $6.67 $6.63 20,200
12:01 PM $6.63 Up $0.07 $6.63 $6.57 8,200
12:00 PM $6.56 Down $ -0.01 $6.56 $6.56 200
11:59 AM $6.57 Up $0.00 $6.57 $6.56 2,400
11:57 AM $6.57 Down $ -0.03 $6.58 $6.57 1,500
11:57 AM $6.57 Up $0.00 $6.58 $6.57 0
11:56 AM $6.60 Up $0.04 $6.60 $6.58 3,000
11:55 AM $6.56 Up $0.01 $6.57 $6.55 1,500
11:54 AM $6.55 Up $0.00 $6.57 $6.55 2,900
11:53 AM $6.55 Down $ -0.02 $6.57 $6.55 5,000
11:52 AM $6.57 Up $0.00 $6.59 $6.56 2,900
11:51 AM $6.57 Down $ -0.02 $6.58 $6.57 1,100
11:50 AM $6.59 Up $0.00 $6.59 $6.57 11,400
11:49 AM $6.59 Down $ -0.02 $6.61 $6.59 18,000
11:48 AM $6.61 Up $0.02 $6.62 $6.60 6,900
11:47 AM $6.59 Down $ -0.01 $6.59 $6.56 4,900
11:46 AM $6.60 Up $0.03 $6.60 $6.58 2,400
11:45 AM $6.57 Up $0.02 $6.58 $6.56 1,500
11:44 AM $6.55 Up $0.00 $6.58 $6.54 5,900
11:43 AM $6.55 Up $0.02 $6.57 $6.53 9,600
11:42 AM $6.53 Down $ -0.04 $6.56 $6.51 13,500
11:41 AM $6.57 Up $0.00 $6.57 $6.55 2,300
11:40 AM $6.57 Up $0.02 $6.57 $6.55 1,200
11:39 AM $6.55 Down $ -0.03 $6.62 $6.55 5,400
11:38 AM $6.58 Up $0.00 $6.62 $6.58 2,100
11:37 AM $6.58 Down $ -0.02 $6.59 $6.56 1,200
11:36 AM $6.60 Up $0.00 $6.60 $6.55 12,300
11:35 AM $6.60 Down $ -0.08 $6.67 $6.60 5,100
11:34 AM $6.68 Up $0.03 $6.68 $6.62 7,100
11:33 AM $6.65 Down $ -0.02 $6.68 $6.61 7,800
11:32 AM $6.67 Up $0.00 $6.72 $6.67 25,900
11:31 AM $6.67 Up $0.03 $6.68 $6.62 27,100
11:30 AM $6.64 Up $0.08 $6.64 $6.57 10,400
11:29 AM $6.56 Up $0.03 $6.59 $6.52 13,100
11:28 AM $6.53 Down $ -0.02 $6.56 $6.52 10,500
11:27 AM $6.55 Up $0.07 $6.55 $6.48 17,500
11:26 AM $6.48 Up $0.01 $6.50 $6.48 7,900
11:25 AM $6.47 Up $0.00 $6.49 $6.47 6,000
11:24 AM $6.47 Up $0.00 $6.47 $6.46 5,000
11:23 AM $6.47 Up $0.03 $6.47 $6.43 16,300
11:22 AM $6.44 Up $0.00 $6.46 $6.43 9,400
11:21 AM $6.44 Up $0.04 $6.44 $6.40 11,700
11:20 AM $6.40 Up $0.06 $6.40 $6.33 28,100
11:19 AM $6.34 Up $0.01 $6.34 $6.33 41,000
11:18 AM $6.33 Up $0.01 $6.33 $6.32 1,000
11:17 AM $6.32 Up $0.00 $6.33 $6.32 5,800
11:16 AM $6.32 Up $0.02 $6.32 $6.28 5,700
11:15 AM $6.30 Up $0.00 $6.30 $6.30 400
11:14 AM $6.30 Up $0.00 $6.30 $6.30 1,400
11:13 AM $6.30 Down $ -0.01 $6.31 $6.30 1,000
11:12 AM $6.31 Up $0.02 $6.31 $6.29 5,500
11:11 AM $6.29 Down $ -0.03 $6.32 $6.29 3,900
11:10 AM $6.32 Up $0.06 $6.32 $6.26 11,800
11:09 AM $6.26 Down $ -0.01 $6.27 $6.26 1,300
11:08 AM $6.27 Up $0.03 $6.27 $6.25 1,000
11:07 AM $6.24 Down $ -0.01 $6.27 $6.24 4,700
11:06 AM $6.25 Up $0.00 $6.26 $6.25 2,700
11:05 AM $6.25 Down $ -0.01 $6.26 $6.24 1,700
11:04 AM $6.26 Up $0.01 $6.28 $6.25 9,500
11:03 AM $6.25 Down $ -0.04 $6.29 $6.25 3,500
11:02 AM $6.29 Down $ -0.02 $6.31 $6.28 7,500
11:01 AM $6.31 Down $ -0.01 $6.32 $6.31 13,000
11:00 AM $6.32 Up $0.03 $6.32 $6.29 29,100
10:59 AM $6.29 Down $ -0.01 $6.30 $6.29 2,800
10:58 AM $6.30 Up $0.01 $6.30 $6.28 3,000
10:57 AM $6.29 Up $0.01 $6.29 $6.26 1,700
10:56 AM $6.28 Down $ -0.01 $6.30 $6.28 2,100
10:55 AM $6.29 Up $0.04 $6.30 $6.25 6,700
10:54 AM $6.25 Up $0.01 $6.26 $6.24 16,700
10:53 AM $6.24 Up $0.00 $6.26 $6.24 2,800
10:52 AM $6.24 Up $0.00 $6.26 $6.24 2,600
10:51 AM $6.24 Up $0.00 $6.26 $6.24 7,400
10:50 AM $6.24 Up $0.00 $6.24 $6.23 700
10:49 AM $6.24 Up $0.02 $6.24 $6.23 4,800
10:48 AM $6.22 Up $0.00 $6.24 $6.22 1,800
10:47 AM $6.22 Up $0.01 $6.22 $6.22 1,000
10:46 AM $6.21 Down $ -0.01 $6.23 $6.21 1,700
10:45 AM $6.22 Down $ -0.01 $6.23 $6.21 2,100
10:44 AM $6.23 Up $0.01 $6.24 $6.23 600
10:43 AM $6.22 Down $ -0.01 $6.24 $6.22 7,600
10:42 AM $6.23 Up $0.00 $6.27 $6.23 6,800
10:41 AM $6.23 Up $0.02 $6.24 $6.20 28,800
10:40 AM $6.21 Down $ -0.01 $6.22 $6.21 1,300
10:39 AM $6.22 Down $ -0.01 $6.22 $6.20 3,200
10:38 AM $6.23 Down $ -0.02 $6.25 $6.21 3,700
10:37 AM $6.25 Up $0.00 $6.26 $6.25 1,700
10:36 AM $6.25 Down $ -0.01 $6.25 $6.24 2,100
10:35 AM $6.26 Up $0.00 $6.26 $6.25 1,800
10:34 AM $6.26 Up $0.05 $6.27 $6.22 12,300
10:33 AM $6.21 Down $ -0.01 $6.22 $6.21 300
10:32 AM $6.22 Down $ -0.02 $6.23 $6.22 3,300
10:31 AM $6.24 Up $0.00 $6.25 $6.22 2,000
10:30 AM $6.24 Up $0.02 $6.24 $6.22 1,300
10:29 AM $6.22 Up $0.00 $6.22 $6.20 11,000
10:28 AM $6.22 Down $ -0.01 $6.23 $6.22 2,900
10:27 AM $6.23 Up $0.02 $6.24 $6.22 2,700
10:26 AM $6.21 Down $ -0.08 $6.28 $6.21 8,300
10:25 AM $6.29 Up $0.00 $6.31 $6.29 2,500
10:24 AM $6.29 Down $ -0.01 $6.29 $6.28 5,600
10:23 AM $6.30 Down $ -0.01 $6.31 $6.29 2,000
10:22 AM $6.31 Up $0.00 $6.32 $6.29 5,900
10:21 AM $6.31 Up $0.06 $6.31 $6.25 13,800
10:20 AM $6.25 Up $0.01 $6.25 $6.23 7,300
10:19 AM $6.24 Down $ -0.01 $6.26 $6.24 9,900
10:18 AM $6.25 Up $0.00 $6.26 $6.23 4,800
10:17 AM $6.25 Down $ -0.05 $6.28 $6.24 4,800
10:16 AM $6.30 Down $ -0.01 $6.31 $6.29 6,600
10:15 AM $6.31 Up $0.06 $6.31 $6.26 2,300
10:14 AM $6.25 Up $0.01 $6.30 $6.24 4,900
10:13 AM $6.24 Down $ -0.01 $6.27 $6.22 5,000
10:12 AM $6.25 Up $0.01 $6.30 $6.25 7,500
10:11 AM $6.24 Up $0.01 $6.24 $6.21 6,900
10:10 AM $6.23 Up $0.00 $6.25 $6.22 9,200
10:09 AM $6.23 Up $0.04 $6.24 $6.20 10,100
10:08 AM $6.19 Down $ -0.07 $6.26 $6.16 61,200
10:07 AM $6.26 Up $0.00 $6.26 $6.24 8,700
10:06 AM $6.26 Down $ -0.07 $6.33 $6.26 11,500
10:05 AM $6.33 Down $ -0.03 $6.37 $6.33 9,100
10:04 AM $6.36 Up $0.00 $6.37 $6.34 4,700
10:03 AM $6.36 Down $ -0.11 $6.48 $6.33 29,400
10:02 AM $6.47 Up $0.00 $6.49 $6.44 4,600
10:01 AM $6.47 Up $0.06 $6.48 $6.40 5,300
10:00 AM $6.41 Up $0.00 $6.47 $6.36 24,300
09:59 AM $6.41 Down $ -0.01 $6.41 $6.38 7,600
09:58 AM $6.42 Up $0.06 $6.42 $6.36 25,000
09:57 AM $6.36 Up $0.02 $6.38 $6.34 28,500
09:56 AM $6.34 Up $0.05 $6.34 $6.29 7,600
09:55 AM $6.29 Up $0.00 $6.29 $6.27 5,800
09:54 AM $6.29 Down $ -0.02 $6.32 $6.28 4,800
09:53 AM $6.31 Up $0.02 $6.32 $6.28 5,000
09:52 AM $6.29 Up $0.02 $6.31 $6.27 14,600
09:51 AM $6.27 Up $0.01 $6.29 $6.25 7,600
09:50 AM $6.26 Up $0.04 $6.28 $6.24 13,900
09:49 AM $6.22 Up $0.03 $6.23 $6.18 17,500
09:48 AM $6.19 Down $ -0.03 $6.22 $6.18 21,500
09:47 AM $6.22 Down $ -0.08 $6.27 $6.22 6,700
09:46 AM $6.30 Down $ -0.03 $6.33 $6.26 26,200
09:45 AM $6.33 Up $0.02 $6.33 $6.29 1,600
09:44 AM $6.31 Down $ -0.03 $6.33 $6.28 14,000
09:43 AM $6.34 Up $0.01 $6.36 $6.32 19,800
09:42 AM $6.33 Up $0.01 $6.34 $6.32 8,700
09:41 AM $6.32 Up $0.06 $6.34 $6.24 17,100
09:40 AM $6.26 Up $0.05 $6.26 $6.20 9,800
09:39 AM $6.21 Up $0.00 $6.21 $6.18 10,100
09:38 AM $6.21 Up $0.00 $6.22 $6.18 6,800
09:37 AM $6.21 Up $0.02 $6.22 $6.18 8,700
09:36 AM $6.19 Down $ -0.01 $6.26 $6.19 5,500
09:35 AM $6.20 Down $ -0.17 $6.34 $6.20 12,200
09:34 AM $6.37 Up $0.10 $6.38 $6.28 19,400
09:33 AM $6.27 Up $0.09 $6.27 $6.20 4,900
09:32 AM $6.18 Down $ -0.07 $6.24 $6.17 22,800
09:31 AM $6.25 Up $0.06 $6.37 $6.21 33,300
09:30 AM $6.19 Down $ -0.25 $6.29 $6.17 37,700
Previous close $6.44

One month history

Date Closing Opening High Low Volume
28/03/2024 $5.93 $6.56 $6.74 $5.83 1,804,200
27/03/2024 $6.44 $5.97 $6.44 $5.96 1,518,500
26/03/2024 $5.70 $6.57 $6.60 $5.70 1,323,200
25/03/2024 $5.60 $5.88 $5.92 $5.51 1,001,500
22/03/2024 $6.60 $6.42 $6.70 $5.95 1,949,900
21/03/2024 $5.19 $5.12 $5.25 $5.04 512,800
20/03/2024 $5.16 $5.27 $5.30 $4.90 665,900
19/03/2024 $4.94 $4.66 $5.13 $4.66 933,500
18/03/2024 $5.00 $5.28 $5.34 $4.99 809,100
15/03/2024 $4.34 $4.07 $4.34 $4.06 655,600
14/03/2024 $3.91 $3.94 $3.95 $3.84 269,700
13/03/2024 $3.98 $4.05 $4.07 $3.96 303,600
12/03/2024 $3.95 $3.97 $3.97 $3.91 307,900
11/03/2024 $4.08 $4.17 $4.17 $4.05 386,300
08/03/2024 $4.28 $4.26 $4.36 $4.22 533,900
07/03/2024 $4.13 $4.13 $4.27 $4.08 452,400
06/03/2024 $4.05 $3.96 $4.15 $3.95 462,200
05/03/2024 $3.94 $3.94 $4.05 $3.88 335,000
04/03/2024 $4.10 $4.14 $4.19 $4.05 439,700
01/03/2024 $4.31 $4.18 $4.39 $4.18 590,900
29/02/2024 $4.27 $4.32 $4.33 $4.23 388,600
28/02/2024 $4.40 $4.50 $4.61 $4.37 468,100
27/02/2024 $4.49 $4.48 $4.54 $4.40 400,100
26/02/2024 $4.35 $4.43 $4.44 $4.33 397,400
23/02/2024 $4.39 $4.38 $4.51 $4.29 343,900
22/02/2024 $4.38 $4.39 $4.52 $4.33 260,600
21/02/2024 $4.55 $4.52 $4.61 $4.50 373,200
20/02/2024 $4.75 $4.89 $4.89 $4.63 412,200
16/02/2024 $5.20 $5.20 $5.30 $5.20 550,000
15/02/2024 $5.20 $5.20 $5.40 $5.10 1,020,000
Graphs are not available, please refer to the detailed table