Find a quote
ALTUS GROUP LIMITED
57.35 Down -0.50 (-0.87 %)
Delayed : 2025/10/15 16:12:35
- Previous close $57.85
- Opening $58.03
- Today High $58.48
- Today Low $57.29
- Price Bid $56.85
- Price Ask $56.85
- 52 Weeks High $63.07
- 52 Weeks Low $46.36
- Size Bid 4
- Size Ask 6
- Volume 146,494
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $57.35 | Up $0.05 | $57.35 | $57.35 | 13,900 |
| 03:59 PM | $57.30 | Down $ -0.03 | $57.38 | $57.29 | 9,300 |
| 03:58 PM | $57.33 | Down $ -0.04 | $57.38 | $57.33 | 300 |
| 03:56 PM | $57.37 | Up $0.00 | $57.37 | $57.36 | 600 |
| 03:56 PM | $57.37 | Up $0.00 | $57.37 | $57.36 | 0 |
| 03:55 PM | $57.37 | Up $0.04 | $57.37 | $57.33 | 1,700 |
| 03:54 PM | $57.33 | Down $ -0.01 | $57.35 | $57.33 | 2,300 |
| 03:52 PM | $57.34 | Down $ -0.04 | $57.35 | $57.34 | 1,700 |
| 03:52 PM | $57.34 | Up $0.00 | $57.35 | $57.34 | 0 |
| 03:50 PM | $57.38 | Down $ -0.09 | $57.44 | $57.38 | 2,000 |
| 03:50 PM | $57.38 | Up $0.00 | $57.44 | $57.38 | 0 |
| 03:49 PM | $57.47 | Up $0.01 | $57.47 | $57.46 | 800 |
| 03:48 PM | $57.46 | Down $ -0.02 | $57.46 | $57.46 | 100 |
| 03:46 PM | $57.48 | Down $ -0.06 | $57.55 | $57.48 | 1,900 |
| 03:46 PM | $57.48 | Up $0.00 | $57.55 | $57.48 | 0 |
| 03:43 PM | $57.54 | Up $0.01 | $57.56 | $57.54 | 700 |
| 03:43 PM | $57.54 | Up $0.00 | $57.56 | $57.54 | 0 |
| 03:43 PM | $57.54 | Up $0.00 | $57.56 | $57.54 | 0 |
| 03:41 PM | $57.53 | Up $0.01 | $57.53 | $57.52 | 500 |
| 03:41 PM | $57.53 | Up $0.00 | $57.53 | $57.52 | 0 |
| 03:40 PM | $57.52 | Up $0.02 | $57.52 | $57.51 | 1,200 |
| 03:39 PM | $57.50 | Up $0.00 | $57.50 | $57.50 | 200 |
| 03:38 PM | $57.50 | Up $0.00 | $57.50 | $57.50 | 300 |
| 03:36 PM | $57.50 | Up $0.00 | $57.50 | $57.50 | 900 |
| 03:36 PM | $57.50 | Up $0.00 | $57.50 | $57.50 | 0 |
| 03:35 PM | $57.50 | Down $ -0.01 | $57.51 | $57.50 | 4,000 |
| 03:34 PM | $57.51 | Up $0.01 | $57.51 | $57.50 | 900 |
| 03:31 PM | $57.50 | Down $ -0.03 | $57.51 | $57.50 | 400 |
| 03:31 PM | $57.50 | Up $0.00 | $57.51 | $57.50 | 0 |
| 03:31 PM | $57.50 | Up $0.00 | $57.51 | $57.50 | 0 |
| 03:30 PM | $57.53 | Up $0.00 | $57.53 | $57.53 | 400 |
| 03:29 PM | $57.53 | Up $0.00 | $57.53 | $57.50 | 1,300 |
| 03:27 PM | $57.53 | Up $0.00 | $57.53 | $57.51 | 300 |
| 03:27 PM | $57.53 | Up $0.00 | $57.53 | $57.51 | 0 |
| 03:26 PM | $57.53 | Down $ -0.07 | $57.61 | $57.53 | 5,300 |
| 03:23 PM | $57.60 | Down $ -0.01 | $57.60 | $57.60 | 300 |
| 03:23 PM | $57.60 | Up $0.00 | $57.60 | $57.60 | 0 |
| 03:23 PM | $57.60 | Up $0.00 | $57.60 | $57.60 | 0 |
| 03:22 PM | $57.61 | Up $0.00 | $57.61 | $57.61 | 100 |
| 03:21 PM | $57.61 | Up $0.06 | $57.61 | $57.59 | 3,000 |
| 03:19 PM | $57.55 | Up $0.05 | $57.55 | $57.55 | 700 |
| 03:19 PM | $57.55 | Up $0.00 | $57.55 | $57.55 | 0 |
| 03:17 PM | $57.50 | Down $ -0.02 | $57.50 | $57.50 | 100 |
| 03:17 PM | $57.50 | Up $0.00 | $57.50 | $57.50 | 0 |
| 03:16 PM | $57.52 | Up $0.01 | $57.52 | $57.51 | 300 |
| 03:15 PM | $57.51 | Up $0.00 | $57.51 | $57.50 | 3,900 |
| 03:11 PM | $57.51 | Up $0.01 | $57.55 | $57.51 | 400 |
| 03:11 PM | $57.51 | Up $0.00 | $57.55 | $57.51 | 0 |
| 03:11 PM | $57.51 | Up $0.00 | $57.55 | $57.51 | 0 |
| 03:11 PM | $57.51 | Up $0.00 | $57.55 | $57.51 | 0 |
| 03:10 PM | $57.50 | Up $0.02 | $57.52 | $57.49 | 800 |
| 03:08 PM | $57.48 | Down $ -0.06 | $57.48 | $57.48 | 100 |
| 03:08 PM | $57.48 | Up $0.00 | $57.48 | $57.48 | 0 |
| 03:07 PM | $57.54 | Up $0.07 | $57.54 | $57.54 | 100 |
| 03:02 PM | $57.47 | Down $ -0.03 | $57.50 | $57.47 | 2,300 |
| 03:02 PM | $57.47 | Up $0.00 | $57.50 | $57.47 | 0 |
| 03:02 PM | $57.47 | Up $0.00 | $57.50 | $57.47 | 0 |
| 03:02 PM | $57.47 | Up $0.00 | $57.50 | $57.47 | 0 |
| 03:02 PM | $57.47 | Up $0.00 | $57.50 | $57.47 | 0 |
| 02:59 PM | $57.50 | Down $ -0.02 | $57.58 | $57.50 | 1,100 |
| 02:59 PM | $57.50 | Up $0.00 | $57.58 | $57.50 | 0 |
| 02:59 PM | $57.50 | Up $0.00 | $57.58 | $57.50 | 0 |
| 02:58 PM | $57.52 | Down $ -0.02 | $57.58 | $57.52 | 200 |
| 02:57 PM | $57.55 | Up $0.04 | $57.55 | $57.55 | 100 |
| 02:53 PM | $57.51 | Up $0.00 | $57.51 | $57.51 | 100 |
| 02:53 PM | $57.51 | Up $0.00 | $57.51 | $57.51 | 0 |
| 02:53 PM | $57.51 | Up $0.00 | $57.51 | $57.51 | 0 |
| 02:53 PM | $57.51 | Up $0.00 | $57.51 | $57.51 | 0 |
| 02:51 PM | $57.51 | Up $0.00 | $57.51 | $57.51 | 200 |
| 02:51 PM | $57.51 | Up $0.00 | $57.51 | $57.51 | 0 |
| 02:45 PM | $57.51 | Down $ -0.10 | $57.61 | $57.51 | 1,600 |
| 02:45 PM | $57.51 | Up $0.00 | $57.61 | $57.51 | 0 |
| 02:45 PM | $57.51 | Up $0.00 | $57.61 | $57.51 | 0 |
| 02:45 PM | $57.51 | Up $0.00 | $57.61 | $57.51 | 0 |
| 02:45 PM | $57.51 | Up $0.00 | $57.61 | $57.51 | 0 |
| 02:45 PM | $57.51 | Up $0.00 | $57.61 | $57.51 | 0 |
| 02:44 PM | $57.61 | Down $ -0.01 | $57.67 | $57.61 | 800 |
| 02:43 PM | $57.62 | Up $0.01 | $57.67 | $57.62 | 400 |
| 02:30 PM | $57.61 | Up $0.00 | $57.61 | $57.61 | 100 |
| 02:30 PM | $57.61 | Up $0.00 | $57.61 | $57.61 | 0 |
| 02:30 PM | $57.61 | Up $0.00 | $57.61 | $57.61 | 0 |
| 02:30 PM | $57.61 | Up $0.00 | $57.61 | $57.61 | 0 |
| 02:30 PM | $57.61 | Up $0.00 | $57.61 | $57.61 | 0 |
| 02:30 PM | $57.61 | Up $0.00 | $57.61 | $57.61 | 0 |
| 02:30 PM | $57.61 | Up $0.00 | $57.61 | $57.61 | 0 |
| 02:30 PM | $57.61 | Up $0.00 | $57.61 | $57.61 | 0 |
| 02:30 PM | $57.61 | Up $0.00 | $57.61 | $57.61 | 0 |
| 02:30 PM | $57.61 | Up $0.00 | $57.61 | $57.61 | 0 |
| 02:30 PM | $57.61 | Up $0.00 | $57.61 | $57.61 | 0 |
| 02:30 PM | $57.61 | Up $0.00 | $57.61 | $57.61 | 0 |
| 02:30 PM | $57.61 | Up $0.00 | $57.61 | $57.61 | 0 |
| 02:29 PM | $57.61 | Up $0.00 | $57.61 | $57.61 | 200 |
| 02:28 PM | $57.61 | Down $ -0.05 | $57.61 | $57.61 | 100 |
| 02:27 PM | $57.66 | Down $ -0.01 | $57.66 | $57.66 | 600 |
| 02:25 PM | $57.67 | Down $ -0.04 | $57.71 | $57.67 | 1,500 |
| 02:25 PM | $57.67 | Up $0.00 | $57.71 | $57.67 | 0 |
| 02:23 PM | $57.71 | Up $0.00 | $57.72 | $57.71 | 400 |
| 02:23 PM | $57.71 | Up $0.00 | $57.72 | $57.71 | 0 |
| 02:19 PM | $57.71 | Down $ -0.01 | $57.72 | $57.71 | 300 |
| 02:19 PM | $57.71 | Up $0.00 | $57.72 | $57.71 | 0 |
| 02:19 PM | $57.71 | Up $0.00 | $57.72 | $57.71 | 0 |
| 02:19 PM | $57.71 | Up $0.00 | $57.72 | $57.71 | 0 |
| 02:17 PM | $57.72 | Up $0.01 | $57.72 | $57.72 | 100 |
| 02:17 PM | $57.72 | Up $0.00 | $57.72 | $57.72 | 0 |
| 02:05 PM | $57.71 | Down $ -0.02 | $57.74 | $57.71 | 200 |
| 02:05 PM | $57.71 | Up $0.00 | $57.74 | $57.71 | 0 |
| 02:05 PM | $57.71 | Up $0.00 | $57.74 | $57.71 | 0 |
| 02:05 PM | $57.71 | Up $0.00 | $57.74 | $57.71 | 0 |
| 02:05 PM | $57.71 | Up $0.00 | $57.74 | $57.71 | 0 |
| 02:05 PM | $57.71 | Up $0.00 | $57.74 | $57.71 | 0 |
| 02:05 PM | $57.71 | Up $0.00 | $57.74 | $57.71 | 0 |
| 02:05 PM | $57.71 | Up $0.00 | $57.74 | $57.71 | 0 |
| 02:05 PM | $57.71 | Up $0.00 | $57.74 | $57.71 | 0 |
| 02:05 PM | $57.71 | Up $0.00 | $57.74 | $57.71 | 0 |
| 02:05 PM | $57.71 | Up $0.00 | $57.74 | $57.71 | 0 |
| 02:05 PM | $57.71 | Up $0.00 | $57.74 | $57.71 | 0 |
| 02:04 PM | $57.74 | Up $0.02 | $57.74 | $57.74 | 100 |
| 02:02 PM | $57.71 | Down $ -0.07 | $57.75 | $57.71 | 300 |
| 02:02 PM | $57.71 | Up $0.00 | $57.75 | $57.71 | 0 |
| 02:01 PM | $57.78 | Up $0.00 | $57.78 | $57.78 | 1,300 |
| 02:00 PM | $57.78 | Down $ -0.02 | $57.78 | $57.78 | 200 |
| 01:55 PM | $57.80 | Up $0.01 | $57.80 | $57.77 | 900 |
| 01:55 PM | $57.80 | Up $0.00 | $57.80 | $57.77 | 0 |
| 01:55 PM | $57.80 | Up $0.00 | $57.80 | $57.77 | 0 |
| 01:55 PM | $57.80 | Up $0.00 | $57.80 | $57.77 | 0 |
| 01:55 PM | $57.80 | Up $0.00 | $57.80 | $57.77 | 0 |
| 01:51 PM | $57.79 | Down $ -0.01 | $57.79 | $57.77 | 2,900 |
| 01:51 PM | $57.79 | Up $0.00 | $57.79 | $57.77 | 0 |
| 01:51 PM | $57.79 | Up $0.00 | $57.79 | $57.77 | 0 |
| 01:51 PM | $57.79 | Up $0.00 | $57.79 | $57.77 | 0 |
| 01:49 PM | $57.80 | Up $0.00 | $57.80 | $57.78 | 800 |
| 01:49 PM | $57.80 | Up $0.00 | $57.80 | $57.78 | 0 |
| 01:48 PM | $57.80 | Up $0.07 | $57.80 | $57.77 | 1,000 |
| 01:44 PM | $57.73 | Down $ -0.04 | $57.73 | $57.73 | 100 |
| 01:44 PM | $57.73 | Up $0.00 | $57.73 | $57.73 | 0 |
| 01:44 PM | $57.73 | Up $0.00 | $57.73 | $57.73 | 0 |
| 01:44 PM | $57.73 | Up $0.00 | $57.73 | $57.73 | 0 |
| 01:38 PM | $57.77 | Up $0.04 | $57.77 | $57.77 | 100 |
| 01:38 PM | $57.77 | Up $0.00 | $57.77 | $57.77 | 0 |
| 01:38 PM | $57.77 | Up $0.00 | $57.77 | $57.77 | 0 |
| 01:38 PM | $57.77 | Up $0.00 | $57.77 | $57.77 | 0 |
| 01:38 PM | $57.77 | Up $0.00 | $57.77 | $57.77 | 0 |
| 01:38 PM | $57.77 | Up $0.00 | $57.77 | $57.77 | 0 |
| 01:37 PM | $57.73 | Down $ -0.05 | $57.73 | $57.73 | 500 |
| 01:27 PM | $57.78 | Up $0.00 | $57.78 | $57.78 | 300 |
| 01:27 PM | $57.78 | Up $0.00 | $57.78 | $57.78 | 0 |
| 01:27 PM | $57.78 | Up $0.00 | $57.78 | $57.78 | 0 |
| 01:27 PM | $57.78 | Up $0.00 | $57.78 | $57.78 | 0 |
| 01:27 PM | $57.78 | Up $0.00 | $57.78 | $57.78 | 0 |
| 01:27 PM | $57.78 | Up $0.00 | $57.78 | $57.78 | 0 |
| 01:27 PM | $57.78 | Up $0.00 | $57.78 | $57.78 | 0 |
| 01:27 PM | $57.78 | Up $0.00 | $57.78 | $57.78 | 0 |
| 01:27 PM | $57.78 | Up $0.00 | $57.78 | $57.78 | 0 |
| 01:27 PM | $57.78 | Up $0.00 | $57.78 | $57.78 | 0 |
| 01:24 PM | $57.78 | Up $0.02 | $57.81 | $57.78 | 400 |
| 01:24 PM | $57.78 | Up $0.00 | $57.81 | $57.78 | 0 |
| 01:24 PM | $57.78 | Up $0.00 | $57.81 | $57.78 | 0 |
| 01:22 PM | $57.76 | Up $0.06 | $57.76 | $57.75 | 400 |
| 01:22 PM | $57.76 | Up $0.00 | $57.76 | $57.75 | 0 |
| 01:17 PM | $57.70 | Up $0.07 | $57.71 | $57.66 | 500 |
| 01:17 PM | $57.70 | Up $0.00 | $57.71 | $57.66 | 0 |
| 01:17 PM | $57.70 | Up $0.00 | $57.71 | $57.66 | 0 |
| 01:17 PM | $57.70 | Up $0.00 | $57.71 | $57.66 | 0 |
| 01:17 PM | $57.70 | Up $0.00 | $57.71 | $57.66 | 0 |
| 01:15 PM | $57.63 | Down $ -0.02 | $57.64 | $57.63 | 400 |
| 01:15 PM | $57.63 | Up $0.00 | $57.64 | $57.63 | 0 |
| 01:14 PM | $57.65 | Down $ -0.02 | $57.65 | $57.65 | 100 |
| 01:11 PM | $57.67 | Down $ -0.01 | $57.67 | $57.67 | 200 |
| 01:11 PM | $57.67 | Up $0.00 | $57.67 | $57.67 | 0 |
| 01:11 PM | $57.67 | Up $0.00 | $57.67 | $57.67 | 0 |
| 01:10 PM | $57.68 | Down $ -0.04 | $57.69 | $57.68 | 400 |
| 01:09 PM | $57.72 | Up $0.05 | $57.73 | $57.72 | 1,300 |
| 01:05 PM | $57.68 | Up $0.02 | $57.69 | $57.65 | 1,400 |
| 01:05 PM | $57.68 | Up $0.00 | $57.69 | $57.65 | 0 |
| 01:05 PM | $57.68 | Up $0.00 | $57.69 | $57.65 | 0 |
| 01:05 PM | $57.68 | Up $0.00 | $57.69 | $57.65 | 0 |
| 01:02 PM | $57.65 | Up $0.04 | $57.66 | $57.65 | 500 |
| 01:02 PM | $57.65 | Up $0.00 | $57.66 | $57.65 | 0 |
| 01:02 PM | $57.65 | Up $0.00 | $57.66 | $57.65 | 0 |
| 01:00 PM | $57.61 | Down $ -0.05 | $57.66 | $57.61 | 400 |
| 01:00 PM | $57.61 | Up $0.00 | $57.66 | $57.61 | 0 |
| 12:53 PM | $57.66 | Down $ -0.03 | $57.67 | $57.66 | 200 |
| 12:53 PM | $57.66 | Up $0.00 | $57.67 | $57.66 | 0 |
| 12:53 PM | $57.66 | Up $0.00 | $57.67 | $57.66 | 0 |
| 12:53 PM | $57.66 | Up $0.00 | $57.67 | $57.66 | 0 |
| 12:53 PM | $57.66 | Up $0.00 | $57.67 | $57.66 | 0 |
| 12:53 PM | $57.66 | Up $0.00 | $57.67 | $57.66 | 0 |
| 12:53 PM | $57.66 | Up $0.00 | $57.67 | $57.66 | 0 |
| 12:50 PM | $57.69 | Down $ -0.02 | $57.70 | $57.69 | 300 |
| 12:50 PM | $57.69 | Up $0.00 | $57.70 | $57.69 | 0 |
| 12:50 PM | $57.69 | Up $0.00 | $57.70 | $57.69 | 0 |
| 12:46 PM | $57.71 | Down $ -0.01 | $57.71 | $57.71 | 100 |
| 12:46 PM | $57.71 | Up $0.00 | $57.71 | $57.71 | 0 |
| 12:46 PM | $57.71 | Up $0.00 | $57.71 | $57.71 | 0 |
| 12:46 PM | $57.71 | Up $0.00 | $57.71 | $57.71 | 0 |
| 12:45 PM | $57.72 | Up $0.00 | $57.72 | $57.72 | 100 |
| 12:44 PM | $57.72 | Down $ -0.04 | $57.72 | $57.72 | 100 |
| 12:41 PM | $57.76 | Down $ -0.07 | $57.80 | $57.76 | 700 |
| 12:41 PM | $57.76 | Up $0.00 | $57.80 | $57.76 | 0 |
| 12:41 PM | $57.76 | Up $0.00 | $57.80 | $57.76 | 0 |
| 12:37 PM | $57.83 | Up $0.03 | $57.83 | $57.83 | 100 |
| 12:37 PM | $57.83 | Up $0.00 | $57.83 | $57.83 | 0 |
| 12:37 PM | $57.83 | Up $0.00 | $57.83 | $57.83 | 0 |
| 12:37 PM | $57.83 | Up $0.00 | $57.83 | $57.83 | 0 |
| 12:31 PM | $57.80 | Down $ -0.07 | $57.86 | $57.80 | 600 |
| 12:31 PM | $57.80 | Up $0.00 | $57.86 | $57.80 | 0 |
| 12:31 PM | $57.80 | Up $0.00 | $57.86 | $57.80 | 0 |
| 12:31 PM | $57.80 | Up $0.00 | $57.86 | $57.80 | 0 |
| 12:31 PM | $57.80 | Up $0.00 | $57.86 | $57.80 | 0 |
| 12:31 PM | $57.80 | Up $0.00 | $57.86 | $57.80 | 0 |
| 12:28 PM | $57.87 | Up $0.03 | $57.87 | $57.82 | 1,000 |
| 12:28 PM | $57.87 | Up $0.00 | $57.87 | $57.82 | 0 |
| 12:28 PM | $57.87 | Up $0.00 | $57.87 | $57.82 | 0 |
| 12:25 PM | $57.84 | Up $0.11 | $57.84 | $57.78 | 900 |
| 12:25 PM | $57.84 | Up $0.00 | $57.84 | $57.78 | 0 |
| 12:25 PM | $57.84 | Up $0.00 | $57.84 | $57.78 | 0 |
| 12:23 PM | $57.73 | Down $ -0.01 | $57.73 | $57.73 | 200 |
| 12:23 PM | $57.73 | Up $0.00 | $57.73 | $57.73 | 0 |
| 12:22 PM | $57.74 | Down $0.00 | $57.75 | $57.74 | 300 |
| 12:21 PM | $57.75 | Down $ -0.05 | $57.75 | $57.75 | 500 |
| 12:20 PM | $57.79 | Up $0.15 | $57.80 | $57.68 | 2,200 |
| 12:17 PM | $57.64 | Down $ -0.06 | $57.70 | $57.64 | 700 |
| 12:17 PM | $57.64 | Up $0.00 | $57.70 | $57.64 | 0 |
| 12:17 PM | $57.64 | Up $0.00 | $57.70 | $57.64 | 0 |
| 12:13 PM | $57.70 | Down $ -0.01 | $57.70 | $57.70 | 100 |
| 12:13 PM | $57.70 | Up $0.00 | $57.70 | $57.70 | 0 |
| 12:13 PM | $57.70 | Up $0.00 | $57.70 | $57.70 | 0 |
| 12:13 PM | $57.70 | Up $0.00 | $57.70 | $57.70 | 0 |
| 12:05 PM | $57.71 | Down $ -0.06 | $57.72 | $57.71 | 900 |
| 12:05 PM | $57.71 | Up $0.00 | $57.72 | $57.71 | 0 |
| 12:05 PM | $57.71 | Up $0.00 | $57.72 | $57.71 | 0 |
| 12:05 PM | $57.71 | Up $0.00 | $57.72 | $57.71 | 0 |
| 12:05 PM | $57.71 | Up $0.00 | $57.72 | $57.71 | 0 |
| 12:05 PM | $57.71 | Up $0.00 | $57.72 | $57.71 | 0 |
| 12:05 PM | $57.71 | Up $0.00 | $57.72 | $57.71 | 0 |
| 12:05 PM | $57.71 | Up $0.00 | $57.72 | $57.71 | 0 |
| 12:02 PM | $57.77 | Up $0.05 | $57.77 | $57.77 | 200 |
| 12:02 PM | $57.77 | Up $0.00 | $57.77 | $57.77 | 0 |
| 12:02 PM | $57.77 | Up $0.00 | $57.77 | $57.77 | 0 |
| 12:01 PM | $57.72 | Up $0.05 | $57.72 | $57.65 | 6,800 |
| 11:59 AM | $57.67 | Up $0.02 | $57.67 | $57.67 | 100 |
| 11:59 AM | $57.67 | Up $0.00 | $57.67 | $57.67 | 0 |
| 11:58 AM | $57.65 | Up $0.05 | $57.65 | $57.63 | 1,100 |
| 11:55 AM | $57.60 | Up $0.01 | $57.63 | $57.60 | 300 |
| 11:55 AM | $57.60 | Up $0.00 | $57.63 | $57.60 | 0 |
| 11:55 AM | $57.60 | Up $0.00 | $57.63 | $57.60 | 0 |
| 11:46 AM | $57.59 | Down $ -0.04 | $57.59 | $57.59 | 100 |
| 11:46 AM | $57.59 | Up $0.00 | $57.59 | $57.59 | 0 |
| 11:46 AM | $57.59 | Up $0.00 | $57.59 | $57.59 | 0 |
| 11:46 AM | $57.59 | Up $0.00 | $57.59 | $57.59 | 0 |
| 11:46 AM | $57.59 | Up $0.00 | $57.59 | $57.59 | 0 |
| 11:46 AM | $57.59 | Up $0.00 | $57.59 | $57.59 | 0 |
| 11:46 AM | $57.59 | Up $0.00 | $57.59 | $57.59 | 0 |
| 11:46 AM | $57.59 | Up $0.00 | $57.59 | $57.59 | 0 |
| 11:46 AM | $57.59 | Up $0.00 | $57.59 | $57.59 | 0 |
| 11:36 AM | $57.63 | Down $ -0.07 | $57.70 | $57.63 | 600 |
| 11:36 AM | $57.63 | Up $0.00 | $57.70 | $57.63 | 0 |
| 11:36 AM | $57.63 | Up $0.00 | $57.70 | $57.63 | 0 |
| 11:36 AM | $57.63 | Up $0.00 | $57.70 | $57.63 | 0 |
| 11:36 AM | $57.63 | Up $0.00 | $57.70 | $57.63 | 0 |
| 11:36 AM | $57.63 | Up $0.00 | $57.70 | $57.63 | 0 |
| 11:36 AM | $57.63 | Up $0.00 | $57.70 | $57.63 | 0 |
| 11:36 AM | $57.63 | Up $0.00 | $57.70 | $57.63 | 0 |
| 11:36 AM | $57.63 | Up $0.00 | $57.70 | $57.63 | 0 |
| 11:36 AM | $57.63 | Up $0.00 | $57.70 | $57.63 | 0 |
| 11:35 AM | $57.70 | Down $ -0.06 | $57.76 | $57.70 | 400 |
| 11:34 AM | $57.76 | Up $0.06 | $57.76 | $57.70 | 6,500 |
| 11:31 AM | $57.70 | Down $ -0.03 | $57.70 | $57.70 | 100 |
| 11:31 AM | $57.70 | Up $0.00 | $57.70 | $57.70 | 0 |
| 11:31 AM | $57.70 | Up $0.00 | $57.70 | $57.70 | 0 |
| 11:28 AM | $57.73 | Up $0.02 | $57.73 | $57.73 | 100 |
| 11:28 AM | $57.73 | Up $0.00 | $57.73 | $57.73 | 0 |
| 11:28 AM | $57.73 | Up $0.00 | $57.73 | $57.73 | 0 |
| 11:14 AM | $57.71 | Down $ -0.01 | $57.71 | $57.71 | 100 |
| 11:14 AM | $57.71 | Up $0.00 | $57.71 | $57.71 | 0 |
| 11:14 AM | $57.71 | Up $0.00 | $57.71 | $57.71 | 0 |
| 11:14 AM | $57.71 | Up $0.00 | $57.71 | $57.71 | 0 |
| 11:14 AM | $57.71 | Up $0.00 | $57.71 | $57.71 | 0 |
| 11:14 AM | $57.71 | Up $0.00 | $57.71 | $57.71 | 0 |
| 11:14 AM | $57.71 | Up $0.00 | $57.71 | $57.71 | 0 |
| 11:14 AM | $57.71 | Up $0.00 | $57.71 | $57.71 | 0 |
| 11:14 AM | $57.71 | Up $0.00 | $57.71 | $57.71 | 0 |
| 11:14 AM | $57.71 | Up $0.00 | $57.71 | $57.71 | 0 |
| 11:14 AM | $57.71 | Up $0.00 | $57.71 | $57.71 | 0 |
| 11:14 AM | $57.71 | Up $0.00 | $57.71 | $57.71 | 0 |
| 11:14 AM | $57.71 | Up $0.00 | $57.71 | $57.71 | 0 |
| 11:14 AM | $57.71 | Up $0.00 | $57.71 | $57.71 | 0 |
| 11:09 AM | $57.72 | Down $ -0.04 | $57.72 | $57.70 | 2,300 |
| 11:09 AM | $57.72 | Up $0.00 | $57.72 | $57.70 | 0 |
| 11:09 AM | $57.72 | Up $0.00 | $57.72 | $57.70 | 0 |
| 11:09 AM | $57.72 | Up $0.00 | $57.72 | $57.70 | 0 |
| 11:09 AM | $57.72 | Up $0.00 | $57.72 | $57.70 | 0 |
| 11:04 AM | $57.76 | Down $ -0.04 | $57.81 | $57.76 | 4,200 |
| 11:04 AM | $57.76 | Up $0.00 | $57.81 | $57.76 | 0 |
| 11:04 AM | $57.76 | Up $0.00 | $57.81 | $57.76 | 0 |
| 11:04 AM | $57.76 | Up $0.00 | $57.81 | $57.76 | 0 |
| 11:04 AM | $57.76 | Up $0.00 | $57.81 | $57.76 | 0 |
| 11:01 AM | $57.80 | Down $ -0.06 | $57.84 | $57.80 | 1,800 |
| 11:01 AM | $57.80 | Up $0.00 | $57.84 | $57.80 | 0 |
| 11:01 AM | $57.80 | Up $0.00 | $57.84 | $57.80 | 0 |
| 11:00 AM | $57.86 | Up $0.00 | $57.86 | $57.81 | 400 |
| 10:57 AM | $57.86 | Up $0.00 | $57.86 | $57.86 | 300 |
| 10:57 AM | $57.86 | Up $0.00 | $57.86 | $57.86 | 0 |
| 10:57 AM | $57.86 | Up $0.00 | $57.86 | $57.86 | 0 |
| 10:56 AM | $57.86 | Up $0.01 | $57.86 | $57.86 | 100 |
| 10:54 AM | $57.85 | Up $0.04 | $57.85 | $57.82 | 200 |
| 10:54 AM | $57.85 | Up $0.00 | $57.85 | $57.82 | 0 |
| 10:50 AM | $57.81 | Down $ -0.04 | $57.85 | $57.81 | 200 |
| 10:50 AM | $57.81 | Up $0.00 | $57.85 | $57.81 | 0 |
| 10:50 AM | $57.81 | Up $0.00 | $57.85 | $57.81 | 0 |
| 10:50 AM | $57.81 | Up $0.00 | $57.85 | $57.81 | 0 |
| 10:49 AM | $57.85 | Up $0.04 | $57.85 | $57.84 | 1,200 |
| 10:45 AM | $57.81 | Down $ -0.06 | $57.91 | $57.81 | 1,300 |
| 10:45 AM | $57.81 | Up $0.00 | $57.91 | $57.81 | 0 |
| 10:45 AM | $57.81 | Up $0.00 | $57.91 | $57.81 | 0 |
| 10:45 AM | $57.81 | Up $0.00 | $57.91 | $57.81 | 0 |
| 10:41 AM | $57.87 | Up $0.01 | $57.87 | $57.87 | 100 |
| 10:41 AM | $57.87 | Up $0.00 | $57.87 | $57.87 | 0 |
| 10:41 AM | $57.87 | Up $0.00 | $57.87 | $57.87 | 0 |
| 10:41 AM | $57.87 | Up $0.00 | $57.87 | $57.87 | 0 |
| 10:40 AM | $57.86 | Down $ -0.01 | $57.86 | $57.86 | 200 |
| 10:39 AM | $57.87 | Down $ -0.05 | $57.93 | $57.87 | 300 |
| 10:38 AM | $57.92 | Up $0.04 | $57.92 | $57.85 | 1,300 |
| 10:37 AM | $57.89 | Up $0.07 | $57.89 | $57.89 | 200 |
| 10:36 AM | $57.81 | Up $0.06 | $57.83 | $57.75 | 1,600 |
| 10:35 AM | $57.75 | Up $0.02 | $57.75 | $57.74 | 200 |
| 10:30 AM | $57.73 | Up $0.06 | $57.74 | $57.72 | 900 |
| 10:30 AM | $57.73 | Up $0.00 | $57.74 | $57.72 | 0 |
| 10:30 AM | $57.73 | Up $0.00 | $57.74 | $57.72 | 0 |
| 10:30 AM | $57.73 | Up $0.00 | $57.74 | $57.72 | 0 |
| 10:30 AM | $57.73 | Up $0.00 | $57.74 | $57.72 | 0 |
| 10:29 AM | $57.67 | Down $ -0.08 | $57.74 | $57.67 | 300 |
| 10:23 AM | $57.75 | Down $ -0.01 | $57.79 | $57.75 | 500 |
| 10:23 AM | $57.75 | Up $0.00 | $57.79 | $57.75 | 0 |
| 10:23 AM | $57.75 | Up $0.00 | $57.79 | $57.75 | 0 |
| 10:23 AM | $57.75 | Up $0.00 | $57.79 | $57.75 | 0 |
| 10:23 AM | $57.75 | Up $0.00 | $57.79 | $57.75 | 0 |
| 10:23 AM | $57.75 | Up $0.00 | $57.79 | $57.75 | 0 |
| 10:19 AM | $57.76 | Down $ -0.04 | $57.76 | $57.76 | 200 |
| 10:19 AM | $57.76 | Up $0.00 | $57.76 | $57.76 | 0 |
| 10:19 AM | $57.76 | Up $0.00 | $57.76 | $57.76 | 0 |
| 10:19 AM | $57.76 | Up $0.00 | $57.76 | $57.76 | 0 |
| 10:18 AM | $57.80 | Down $ -0.02 | $57.81 | $57.80 | 200 |
| 10:17 AM | $57.82 | Down $ -0.09 | $57.85 | $57.80 | 400 |
| 10:16 AM | $57.92 | Down $ -0.02 | $57.92 | $57.90 | 1,100 |
| 10:12 AM | $57.93 | Down $ -0.21 | $58.11 | $57.93 | 2,200 |
| 10:12 AM | $57.93 | Up $0.00 | $58.11 | $57.93 | 0 |
| 10:12 AM | $57.93 | Up $0.00 | $58.11 | $57.93 | 0 |
| 10:12 AM | $57.93 | Up $0.00 | $58.11 | $57.93 | 0 |
| 10:10 AM | $58.14 | Up $0.04 | $58.15 | $58.03 | 2,200 |
| 10:10 AM | $58.14 | Up $0.00 | $58.15 | $58.03 | 0 |
| 10:08 AM | $58.10 | Up $0.03 | $58.10 | $58.10 | 100 |
| 10:08 AM | $58.10 | Up $0.00 | $58.10 | $58.10 | 0 |
| 10:01 AM | $58.07 | Up $0.03 | $58.07 | $58.07 | 200 |
| 10:01 AM | $58.07 | Up $0.00 | $58.07 | $58.07 | 0 |
| 10:01 AM | $58.07 | Up $0.00 | $58.07 | $58.07 | 0 |
| 10:01 AM | $58.07 | Up $0.00 | $58.07 | $58.07 | 0 |
| 10:01 AM | $58.07 | Up $0.00 | $58.07 | $58.07 | 0 |
| 10:01 AM | $58.07 | Up $0.00 | $58.07 | $58.07 | 0 |
| 10:01 AM | $58.07 | Up $0.00 | $58.07 | $58.07 | 0 |
| 10:00 AM | $58.04 | Down $ -0.01 | $58.09 | $58.00 | 1,100 |
| 09:59 AM | $58.05 | Down $ -0.10 | $58.12 | $58.04 | 1,600 |
| 09:57 AM | $58.15 | Up $0.00 | $58.15 | $58.15 | 100 |
| 09:57 AM | $58.15 | Up $0.00 | $58.15 | $58.15 | 0 |
| 09:50 AM | $58.15 | Up $0.08 | $58.15 | $58.09 | 700 |
| 09:50 AM | $58.15 | Up $0.00 | $58.15 | $58.09 | 0 |
| 09:50 AM | $58.15 | Up $0.00 | $58.15 | $58.09 | 0 |
| 09:50 AM | $58.15 | Up $0.00 | $58.15 | $58.09 | 0 |
| 09:50 AM | $58.15 | Up $0.00 | $58.15 | $58.09 | 0 |
| 09:50 AM | $58.15 | Up $0.00 | $58.15 | $58.09 | 0 |
| 09:50 AM | $58.15 | Up $0.00 | $58.15 | $58.09 | 0 |
| 09:49 AM | $58.07 | Down $ -0.07 | $58.09 | $58.00 | 1,200 |
| 09:44 AM | $58.14 | Up $0.00 | $58.14 | $58.11 | 600 |
| 09:44 AM | $58.14 | Up $0.00 | $58.14 | $58.11 | 0 |
| 09:44 AM | $58.14 | Up $0.00 | $58.14 | $58.11 | 0 |
| 09:44 AM | $58.14 | Up $0.00 | $58.14 | $58.11 | 0 |
| 09:44 AM | $58.14 | Up $0.00 | $58.14 | $58.11 | 0 |
| 09:43 AM | $58.14 | Up $0.03 | $58.24 | $58.14 | 500 |
| 09:38 AM | $58.11 | Down $ -0.20 | $58.15 | $58.11 | 400 |
| 09:38 AM | $58.11 | Up $0.00 | $58.15 | $58.11 | 0 |
| 09:38 AM | $58.11 | Up $0.00 | $58.15 | $58.11 | 0 |
| 09:38 AM | $58.11 | Up $0.00 | $58.15 | $58.11 | 0 |
| 09:38 AM | $58.11 | Up $0.00 | $58.15 | $58.11 | 0 |
| 09:35 AM | $58.31 | Up $0.00 | $58.48 | $58.30 | 400 |
| 09:35 AM | $58.31 | Up $0.00 | $58.48 | $58.30 | 0 |
| 09:35 AM | $58.31 | Up $0.00 | $58.48 | $58.30 | 0 |
| 09:30 AM | $58.31 | Up $0.46 | $58.31 | $58.03 | 3,500 |
| 09:30 AM | $58.31 | Up $0.00 | $58.31 | $58.03 | 0 |
| 09:30 AM | $58.31 | Up $0.00 | $58.31 | $58.03 | 0 |
| 09:30 AM | $58.31 | Up $0.00 | $58.31 | $58.03 | 0 |
| 09:30 AM | $58.31 | Up $0.00 | $58.31 | $58.03 | 0 |
| Previous close | $57.85 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/10/2025 | $57.35 | $57.68 | $57.87 | $57.29 | 101,600 |
| 14/10/2025 | $57.85 | $58.29 | $58.71 | $57.83 | 158,700 |
| 10/10/2025 | $59.08 | $59.45 | $59.47 | $59.05 | 64,500 |
| 09/10/2025 | $60.20 | $60.50 | $60.58 | $60.17 | 55,100 |
| 08/10/2025 | $61.10 | $61.14 | $61.43 | $60.96 | 127,400 |
| 07/10/2025 | $61.11 | $61.05 | $61.35 | $60.79 | 64,000 |
| 06/10/2025 | $61.64 | $62.90 | $63.07 | $61.59 | 101,100 |
| 03/10/2025 | $62.33 | $62.07 | $62.37 | $61.68 | 149,800 |
| 02/10/2025 | $60.83 | $60.46 | $60.86 | $60.29 | 90,700 |
| 01/10/2025 | $59.69 | $59.50 | $59.71 | $59.44 | 90,800 |
| 30/09/2025 | $59.44 | $58.51 | $59.45 | $58.44 | 177,000 |
| 29/09/2025 | $58.50 | $58.18 | $58.62 | $58.15 | 101,400 |
| 26/09/2025 | $58.29 | $58.04 | $58.47 | $57.99 | 132,200 |
| 25/09/2025 | $58.50 | $58.08 | $58.70 | $57.97 | 136,300 |
| 24/09/2025 | $58.35 | $57.97 | $58.51 | $57.82 | 121,400 |
| 23/09/2025 | $58.70 | $59.17 | $59.27 | $58.53 | 122,800 |
| 22/09/2025 | $59.50 | $58.87 | $59.58 | $58.87 | 94,100 |
| 19/09/2025 | $58.19 | $58.35 | $59.06 | $58.10 | 1,371,600 |
| 18/09/2025 | $58.82 | $59.42 | $59.57 | $58.66 | 126,200 |
| 17/09/2025 | $59.55 | $59.60 | $59.98 | $59.45 | 152,500 |
| 16/09/2025 | $59.60 | $59.99 | $60.24 | $59.53 | 123,400 |
| 15/09/2025 | $59.74 | $59.81 | $60.09 | $59.64 | 211,300 |
| 12/09/2025 | $60.05 | $60.61 | $60.61 | $59.98 | 92,700 |
| 11/09/2025 | $60.45 | $61.05 | $61.14 | $60.45 | 85,400 |
| 10/09/2025 | $59.95 | $60.23 | $60.60 | $59.76 | 87,900 |
| 09/09/2025 | $61.04 | $61.32 | $61.56 | $60.71 | 85,700 |
| 08/09/2025 | $61.49 | $61.48 | $61.56 | $61.30 | 103,800 |
| 05/09/2025 | $61.19 | $61.05 | $61.29 | $60.79 | 115,400 |
| 04/09/2025 | $61.53 | $61.61 | $61.88 | $61.30 | 128,300 |
| 03/09/2025 | $61.51 | $61.73 | $62.08 | $61.50 | 120,100 |
Graphs are not available, please refer to the detailed table