Find a quote
ALTUS GROUP LIMITED
60.95 Up 2.79 (4.58 %)
Delayed : 2025/08/13 17:40:00
- Previous close $58.16
- Opening $59.26
- Today High $62.00
- Today Low $59.26
- Price Bid $60.64
- Price Ask $60.64
- 52 Weeks High $62.00
- 52 Weeks Low $46.36
- Size Bid 2
- Size Ask 2
- Volume 380,615
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $60.95 | Up $0.06 | $60.95 | $60.95 | 16,400 |
| 03:59 PM | $60.89 | Down $ -0.05 | $60.97 | $60.89 | 2,500 |
| 03:58 PM | $60.94 | Down $ -0.07 | $60.99 | $60.93 | 3,000 |
| 03:57 PM | $61.01 | Up $0.00 | $61.01 | $60.98 | 3,400 |
| 03:56 PM | $61.01 | Up $0.03 | $61.01 | $60.96 | 2,900 |
| 03:55 PM | $60.98 | Down $ -0.02 | $61.00 | $60.97 | 6,900 |
| 03:54 PM | $61.00 | Up $0.04 | $61.00 | $60.96 | 2,600 |
| 03:53 PM | $60.96 | Up $0.08 | $60.96 | $60.90 | 2,500 |
| 03:52 PM | $60.88 | Down $ -0.01 | $60.88 | $60.88 | 100 |
| 03:51 PM | $60.89 | Up $0.03 | $60.89 | $60.86 | 2,300 |
| 03:50 PM | $60.86 | Down $ -0.01 | $60.87 | $60.85 | 600 |
| 03:49 PM | $60.87 | Down $ -0.01 | $60.90 | $60.87 | 1,100 |
| 03:48 PM | $60.88 | Down $ -0.04 | $60.91 | $60.88 | 1,100 |
| 03:47 PM | $60.92 | Up $0.03 | $60.92 | $60.92 | 200 |
| 03:46 PM | $60.89 | Down $ -0.03 | $60.89 | $60.89 | 200 |
| 03:45 PM | $60.92 | Down $ -0.01 | $60.92 | $60.88 | 1,900 |
| 03:44 PM | $60.93 | Up $0.01 | $60.93 | $60.93 | 200 |
| 03:42 PM | $60.92 | Up $0.13 | $60.92 | $60.82 | 3,000 |
| 03:42 PM | $60.92 | Up $0.00 | $60.92 | $60.82 | 0 |
| 03:39 PM | $60.80 | Down $ -0.02 | $60.80 | $60.80 | 100 |
| 03:39 PM | $60.80 | Up $0.00 | $60.80 | $60.80 | 0 |
| 03:39 PM | $60.80 | Up $0.00 | $60.80 | $60.80 | 0 |
| 03:36 PM | $60.81 | Up $0.06 | $60.81 | $60.73 | 3,400 |
| 03:36 PM | $60.81 | Up $0.00 | $60.81 | $60.73 | 0 |
| 03:36 PM | $60.81 | Up $0.00 | $60.81 | $60.73 | 0 |
| 03:32 PM | $60.75 | Down $ -0.05 | $60.75 | $60.75 | 100 |
| 03:32 PM | $60.75 | Up $0.00 | $60.75 | $60.75 | 0 |
| 03:32 PM | $60.75 | Up $0.00 | $60.75 | $60.75 | 0 |
| 03:32 PM | $60.75 | Up $0.00 | $60.75 | $60.75 | 0 |
| 03:31 PM | $60.80 | Up $0.05 | $60.84 | $60.80 | 1,700 |
| 03:29 PM | $60.75 | Down $ -0.04 | $60.77 | $60.75 | 700 |
| 03:29 PM | $60.75 | Up $0.00 | $60.77 | $60.75 | 0 |
| 03:28 PM | $60.79 | Up $0.01 | $60.79 | $60.79 | 100 |
| 03:27 PM | $60.78 | Up $0.05 | $60.78 | $60.69 | 2,400 |
| 03:24 PM | $60.73 | Up $0.02 | $60.75 | $60.73 | 700 |
| 03:24 PM | $60.73 | Up $0.00 | $60.75 | $60.73 | 0 |
| 03:24 PM | $60.73 | Up $0.00 | $60.75 | $60.73 | 0 |
| 03:23 PM | $60.71 | Down $ -0.04 | $60.75 | $60.70 | 600 |
| 03:22 PM | $60.75 | Up $0.13 | $60.75 | $60.63 | 1,900 |
| 03:21 PM | $60.62 | Up $0.02 | $60.62 | $60.62 | 200 |
| 03:20 PM | $60.60 | Up $0.04 | $60.60 | $60.54 | 1,800 |
| 03:18 PM | $60.56 | Up $0.04 | $60.56 | $60.51 | 2,800 |
| 03:18 PM | $60.56 | Up $0.00 | $60.56 | $60.51 | 0 |
| 03:17 PM | $60.52 | Up $0.02 | $60.52 | $60.50 | 1,600 |
| 03:16 PM | $60.50 | Up $0.01 | $60.52 | $60.50 | 400 |
| 03:15 PM | $60.50 | Down $ -0.05 | $60.56 | $60.50 | 600 |
| 03:14 PM | $60.55 | Down $ -0.02 | $60.62 | $60.55 | 3,600 |
| 03:13 PM | $60.57 | Down $ -0.09 | $60.62 | $60.57 | 2,900 |
| 03:11 PM | $60.66 | Down $0.00 | $60.66 | $60.66 | 100 |
| 03:11 PM | $60.66 | Up $0.00 | $60.66 | $60.66 | 0 |
| 03:10 PM | $60.66 | Down $ -0.09 | $60.75 | $60.66 | 1,000 |
| 03:09 PM | $60.75 | Down $ -0.03 | $60.78 | $60.73 | 800 |
| 03:08 PM | $60.78 | Up $0.00 | $60.78 | $60.78 | 400 |
| 03:06 PM | $60.78 | Down $ -0.02 | $60.78 | $60.78 | 100 |
| 03:06 PM | $60.78 | Up $0.00 | $60.78 | $60.78 | 0 |
| 03:04 PM | $60.80 | Up $0.05 | $60.80 | $60.73 | 1,000 |
| 03:04 PM | $60.80 | Up $0.00 | $60.80 | $60.73 | 0 |
| 03:03 PM | $60.75 | Down $ -0.06 | $60.79 | $60.75 | 500 |
| 03:02 PM | $60.81 | Down $ -0.01 | $60.81 | $60.81 | 100 |
| 03:00 PM | $60.82 | Up $0.03 | $60.82 | $60.82 | 100 |
| 03:00 PM | $60.82 | Up $0.00 | $60.82 | $60.82 | 0 |
| 02:59 PM | $60.79 | Up $0.05 | $60.79 | $60.72 | 1,600 |
| 02:58 PM | $60.74 | Up $0.03 | $60.74 | $60.72 | 600 |
| 02:57 PM | $60.71 | Down $ -0.03 | $60.73 | $60.71 | 300 |
| 02:56 PM | $60.74 | Up $0.04 | $60.74 | $60.73 | 200 |
| 02:55 PM | $60.70 | Down $ -0.01 | $60.71 | $60.70 | 300 |
| 02:54 PM | $60.71 | Up $0.04 | $60.71 | $60.70 | 1,000 |
| 02:53 PM | $60.67 | Up $0.05 | $60.67 | $60.62 | 900 |
| 02:52 PM | $60.62 | Up $0.00 | $60.64 | $60.62 | 200 |
| 02:50 PM | $60.62 | Down $ -0.06 | $60.62 | $60.62 | 100 |
| 02:50 PM | $60.62 | Up $0.00 | $60.62 | $60.62 | 0 |
| 02:49 PM | $60.68 | Down $ -0.01 | $60.68 | $60.68 | 300 |
| 02:47 PM | $60.69 | Down $ -0.03 | $60.73 | $60.69 | 600 |
| 02:47 PM | $60.69 | Up $0.00 | $60.73 | $60.69 | 0 |
| 02:46 PM | $60.72 | Down $ -0.01 | $60.72 | $60.72 | 100 |
| 02:45 PM | $60.73 | Up $0.00 | $60.75 | $60.71 | 400 |
| 02:44 PM | $60.73 | Down $ -0.05 | $60.75 | $60.73 | 200 |
| 02:42 PM | $60.78 | Down $ -0.02 | $60.80 | $60.78 | 600 |
| 02:42 PM | $60.78 | Up $0.00 | $60.80 | $60.78 | 0 |
| 02:41 PM | $60.80 | Up $0.07 | $60.80 | $60.76 | 600 |
| 02:39 PM | $60.73 | Down $ -0.05 | $60.75 | $60.73 | 900 |
| 02:39 PM | $60.73 | Up $0.00 | $60.75 | $60.73 | 0 |
| 02:38 PM | $60.78 | Up $0.01 | $60.78 | $60.78 | 100 |
| 02:37 PM | $60.77 | Up $0.04 | $60.77 | $60.77 | 200 |
| 02:36 PM | $60.73 | Up $0.04 | $60.73 | $60.68 | 500 |
| 02:33 PM | $60.69 | Up $0.08 | $60.69 | $60.59 | 3,300 |
| 02:33 PM | $60.69 | Up $0.00 | $60.69 | $60.59 | 0 |
| 02:33 PM | $60.69 | Up $0.00 | $60.69 | $60.59 | 0 |
| 02:32 PM | $60.61 | Down $ -0.02 | $60.61 | $60.61 | 100 |
| 02:31 PM | $60.63 | Up $0.00 | $60.63 | $60.63 | 100 |
| 02:30 PM | $60.63 | Down $ -0.01 | $60.63 | $60.62 | 600 |
| 02:27 PM | $60.64 | Down $ -0.12 | $60.74 | $60.64 | 4,000 |
| 02:27 PM | $60.64 | Up $0.00 | $60.74 | $60.64 | 0 |
| 02:27 PM | $60.64 | Up $0.00 | $60.74 | $60.64 | 0 |
| 02:26 PM | $60.76 | Up $0.15 | $60.76 | $60.63 | 800 |
| 02:24 PM | $60.61 | Up $0.01 | $60.61 | $60.60 | 900 |
| 02:24 PM | $60.61 | Up $0.00 | $60.61 | $60.60 | 0 |
| 02:21 PM | $60.60 | Down $ -0.04 | $60.60 | $60.60 | 900 |
| 02:21 PM | $60.60 | Up $0.00 | $60.60 | $60.60 | 0 |
| 02:21 PM | $60.60 | Up $0.00 | $60.60 | $60.60 | 0 |
| 02:20 PM | $60.64 | Up $0.04 | $60.65 | $60.56 | 3,000 |
| 02:19 PM | $60.60 | Up $0.05 | $60.63 | $60.59 | 800 |
| 02:18 PM | $60.56 | Down $ -0.02 | $60.56 | $60.55 | 500 |
| 02:17 PM | $60.57 | Up $0.01 | $60.57 | $60.57 | 100 |
| 02:16 PM | $60.56 | Down $ -0.02 | $60.57 | $60.56 | 400 |
| 02:15 PM | $60.58 | Down $ -0.03 | $60.58 | $60.58 | 100 |
| 02:14 PM | $60.61 | Down $ -0.01 | $60.62 | $60.61 | 400 |
| 02:11 PM | $60.62 | Up $0.00 | $60.64 | $60.62 | 300 |
| 02:11 PM | $60.62 | Up $0.00 | $60.64 | $60.62 | 0 |
| 02:11 PM | $60.62 | Up $0.00 | $60.64 | $60.62 | 0 |
| 02:10 PM | $60.62 | Down $ -0.02 | $60.65 | $60.62 | 200 |
| 02:09 PM | $60.64 | Up $0.03 | $60.64 | $60.63 | 500 |
| 02:07 PM | $60.61 | Down $ -0.03 | $60.61 | $60.56 | 300 |
| 02:07 PM | $60.61 | Up $0.00 | $60.61 | $60.56 | 0 |
| 02:06 PM | $60.64 | Down $ -0.02 | $60.64 | $60.58 | 500 |
| 02:05 PM | $60.66 | Up $0.00 | $60.66 | $60.66 | 100 |
| 02:04 PM | $60.66 | Up $0.00 | $60.66 | $60.66 | 100 |
| 02:03 PM | $60.66 | Up $0.13 | $60.67 | $60.56 | 1,200 |
| 02:01 PM | $60.53 | Up $0.00 | $60.53 | $60.53 | 100 |
| 02:01 PM | $60.53 | Up $0.00 | $60.53 | $60.53 | 0 |
| 02:00 PM | $60.53 | Down $ -0.01 | $60.53 | $60.51 | 400 |
| 01:59 PM | $60.54 | Down $ -0.02 | $60.55 | $60.54 | 200 |
| 01:58 PM | $60.56 | Up $0.05 | $60.62 | $60.55 | 2,700 |
| 01:51 PM | $60.51 | Down $ -0.06 | $60.55 | $60.51 | 200 |
| 01:51 PM | $60.51 | Up $0.00 | $60.55 | $60.51 | 0 |
| 01:51 PM | $60.51 | Up $0.00 | $60.55 | $60.51 | 0 |
| 01:51 PM | $60.51 | Up $0.00 | $60.55 | $60.51 | 0 |
| 01:51 PM | $60.51 | Up $0.00 | $60.55 | $60.51 | 0 |
| 01:51 PM | $60.51 | Up $0.00 | $60.55 | $60.51 | 0 |
| 01:51 PM | $60.51 | Up $0.00 | $60.55 | $60.51 | 0 |
| 01:50 PM | $60.57 | Down $ -0.01 | $60.58 | $60.57 | 500 |
| 01:49 PM | $60.58 | Up $0.08 | $60.58 | $60.53 | 300 |
| 01:48 PM | $60.50 | Up $0.08 | $60.55 | $60.49 | 1,300 |
| 01:47 PM | $60.42 | Down $ -0.08 | $60.49 | $60.42 | 600 |
| 01:46 PM | $60.50 | Down $ -0.07 | $60.60 | $60.50 | 2,000 |
| 01:45 PM | $60.57 | Up $0.05 | $60.57 | $60.54 | 800 |
| 01:44 PM | $60.52 | Up $0.04 | $60.52 | $60.50 | 700 |
| 01:41 PM | $60.48 | Down $ -0.10 | $60.54 | $60.48 | 1,100 |
| 01:41 PM | $60.48 | Up $0.00 | $60.54 | $60.48 | 0 |
| 01:41 PM | $60.48 | Up $0.00 | $60.54 | $60.48 | 0 |
| 01:40 PM | $60.58 | Up $0.09 | $60.58 | $60.56 | 1,100 |
| 01:38 PM | $60.49 | Down $ -0.02 | $60.50 | $60.49 | 300 |
| 01:38 PM | $60.49 | Up $0.00 | $60.50 | $60.49 | 0 |
| 01:37 PM | $60.51 | Up $0.02 | $60.51 | $60.51 | 100 |
| 01:36 PM | $60.50 | Down $ -0.01 | $60.52 | $60.49 | 600 |
| 01:34 PM | $60.50 | Down $ -0.02 | $60.50 | $60.50 | 100 |
| 01:34 PM | $60.50 | Up $0.00 | $60.50 | $60.50 | 0 |
| 01:33 PM | $60.52 | Down $ -0.04 | $60.52 | $60.52 | 100 |
| 01:32 PM | $60.56 | Down $ -0.03 | $60.58 | $60.56 | 300 |
| 01:31 PM | $60.59 | Down $ -0.07 | $60.63 | $60.59 | 400 |
| 01:30 PM | $60.66 | Down $ -0.04 | $60.69 | $60.66 | 400 |
| 01:27 PM | $60.70 | Down $ -0.05 | $60.70 | $60.70 | 200 |
| 01:27 PM | $60.70 | Up $0.00 | $60.70 | $60.70 | 0 |
| 01:27 PM | $60.70 | Up $0.00 | $60.70 | $60.70 | 0 |
| 01:23 PM | $60.75 | Down $ -0.02 | $60.75 | $60.75 | 500 |
| 01:23 PM | $60.75 | Up $0.00 | $60.75 | $60.75 | 0 |
| 01:23 PM | $60.75 | Up $0.00 | $60.75 | $60.75 | 0 |
| 01:23 PM | $60.75 | Up $0.00 | $60.75 | $60.75 | 0 |
| 01:21 PM | $60.77 | Up $0.03 | $60.77 | $60.74 | 1,000 |
| 01:21 PM | $60.77 | Up $0.00 | $60.77 | $60.74 | 0 |
| 01:19 PM | $60.74 | Up $0.03 | $60.75 | $60.74 | 400 |
| 01:19 PM | $60.74 | Up $0.00 | $60.75 | $60.74 | 0 |
| 01:18 PM | $60.71 | Down $ -0.09 | $60.77 | $60.71 | 600 |
| 01:16 PM | $60.80 | Up $0.04 | $60.80 | $60.80 | 100 |
| 01:16 PM | $60.80 | Up $0.00 | $60.80 | $60.80 | 0 |
| 01:15 PM | $60.76 | Up $0.08 | $60.76 | $60.73 | 200 |
| 01:14 PM | $60.68 | Up $0.00 | $60.69 | $60.67 | 300 |
| 01:13 PM | $60.68 | Up $0.08 | $60.69 | $60.60 | 1,100 |
| 01:10 PM | $60.60 | Down $ -0.06 | $60.61 | $60.60 | 500 |
| 01:10 PM | $60.60 | Up $0.00 | $60.61 | $60.60 | 0 |
| 01:10 PM | $60.60 | Up $0.00 | $60.61 | $60.60 | 0 |
| 01:07 PM | $60.66 | Up $0.08 | $60.66 | $60.50 | 3,000 |
| 01:07 PM | $60.66 | Up $0.00 | $60.66 | $60.50 | 0 |
| 01:07 PM | $60.66 | Up $0.00 | $60.66 | $60.50 | 0 |
| 01:06 PM | $60.58 | Down $ -0.21 | $60.77 | $60.58 | 1,700 |
| 01:03 PM | $60.79 | Up $0.10 | $60.79 | $60.70 | 800 |
| 01:03 PM | $60.79 | Up $0.00 | $60.79 | $60.70 | 0 |
| 01:03 PM | $60.79 | Up $0.00 | $60.79 | $60.70 | 0 |
| 01:01 PM | $60.69 | Up $0.02 | $60.69 | $60.69 | 500 |
| 01:01 PM | $60.69 | Up $0.00 | $60.69 | $60.69 | 0 |
| 01:00 PM | $60.67 | Up $0.02 | $60.67 | $60.66 | 200 |
| 12:57 PM | $60.65 | Up $0.02 | $60.65 | $60.65 | 200 |
| 12:57 PM | $60.65 | Up $0.00 | $60.65 | $60.65 | 0 |
| 12:57 PM | $60.65 | Up $0.00 | $60.65 | $60.65 | 0 |
| 12:54 PM | $60.63 | Down $ -0.02 | $60.68 | $60.63 | 300 |
| 12:54 PM | $60.63 | Up $0.00 | $60.68 | $60.63 | 0 |
| 12:54 PM | $60.63 | Up $0.00 | $60.68 | $60.63 | 0 |
| 12:52 PM | $60.65 | Down $ -0.10 | $60.73 | $60.65 | 500 |
| 12:52 PM | $60.65 | Up $0.00 | $60.73 | $60.65 | 0 |
| 12:50 PM | $60.75 | Up $0.03 | $60.75 | $60.75 | 100 |
| 12:50 PM | $60.75 | Up $0.00 | $60.75 | $60.75 | 0 |
| 12:48 PM | $60.72 | Up $0.01 | $60.72 | $60.72 | 100 |
| 12:48 PM | $60.72 | Up $0.00 | $60.72 | $60.72 | 0 |
| 12:46 PM | $60.71 | Down $ -0.09 | $60.76 | $60.71 | 800 |
| 12:46 PM | $60.71 | Up $0.00 | $60.76 | $60.71 | 0 |
| 12:45 PM | $60.80 | Up $0.01 | $60.86 | $60.75 | 1,800 |
| 12:43 PM | $60.79 | Up $0.14 | $60.80 | $60.68 | 700 |
| 12:43 PM | $60.79 | Up $0.00 | $60.80 | $60.68 | 0 |
| 12:42 PM | $60.65 | Up $0.09 | $60.65 | $60.58 | 1,200 |
| 12:41 PM | $60.56 | Up $0.03 | $60.56 | $60.55 | 500 |
| 12:38 PM | $60.53 | Up $0.03 | $60.53 | $60.50 | 500 |
| 12:38 PM | $60.53 | Up $0.00 | $60.53 | $60.50 | 0 |
| 12:38 PM | $60.53 | Up $0.00 | $60.53 | $60.50 | 0 |
| 12:35 PM | $60.50 | Down $ -0.06 | $60.55 | $60.49 | 300 |
| 12:35 PM | $60.50 | Up $0.00 | $60.55 | $60.49 | 0 |
| 12:35 PM | $60.50 | Up $0.00 | $60.55 | $60.49 | 0 |
| 12:34 PM | $60.56 | Up $0.03 | $60.56 | $60.56 | 100 |
| 12:32 PM | $60.53 | Down $ -0.04 | $60.53 | $60.53 | 200 |
| 12:32 PM | $60.53 | Up $0.00 | $60.53 | $60.53 | 0 |
| 12:31 PM | $60.57 | Up $0.17 | $60.57 | $60.42 | 900 |
| 12:30 PM | $60.40 | Up $0.05 | $60.40 | $60.40 | 100 |
| 12:29 PM | $60.35 | Up $0.01 | $60.36 | $60.35 | 200 |
| 12:28 PM | $60.34 | Up $0.03 | $60.34 | $60.34 | 300 |
| 12:27 PM | $60.31 | Up $0.03 | $60.33 | $60.30 | 800 |
| 12:26 PM | $60.28 | Up $0.07 | $60.28 | $60.16 | 1,900 |
| 12:25 PM | $60.21 | Down $ -0.01 | $60.26 | $60.17 | 900 |
| 12:24 PM | $60.22 | Down $ -0.09 | $60.31 | $60.21 | 1,000 |
| 12:22 PM | $60.31 | Down $ -0.08 | $60.31 | $60.31 | 100 |
| 12:22 PM | $60.31 | Up $0.00 | $60.31 | $60.31 | 0 |
| 12:21 PM | $60.39 | Down $ -0.09 | $60.50 | $60.39 | 1,200 |
| 12:20 PM | $60.48 | Up $0.00 | $60.50 | $60.48 | 200 |
| 12:19 PM | $60.48 | Down $ -0.01 | $60.49 | $60.48 | 700 |
| 12:18 PM | $60.49 | Down $ -0.01 | $60.50 | $60.49 | 300 |
| 12:17 PM | $60.50 | Up $0.02 | $60.51 | $60.50 | 600 |
| 12:16 PM | $60.48 | Down $ -0.02 | $60.51 | $60.48 | 400 |
| 12:15 PM | $60.50 | Down $ -0.04 | $60.50 | $60.50 | 200 |
| 12:14 PM | $60.54 | Down $ -0.03 | $60.54 | $60.50 | 400 |
| 12:13 PM | $60.57 | Up $0.00 | $60.57 | $60.57 | 100 |
| 12:12 PM | $60.57 | Down $ -0.03 | $60.59 | $60.55 | 700 |
| 12:11 PM | $60.60 | Down $ -0.04 | $60.60 | $60.60 | 300 |
| 12:10 PM | $60.64 | Up $0.03 | $60.64 | $60.59 | 600 |
| 12:09 PM | $60.61 | Up $0.03 | $60.61 | $60.61 | 100 |
| 12:08 PM | $60.58 | Up $0.08 | $60.58 | $60.50 | 1,200 |
| 12:07 PM | $60.50 | Down $ -0.03 | $60.50 | $60.50 | 300 |
| 12:06 PM | $60.53 | Up $0.01 | $60.53 | $60.47 | 600 |
| 12:05 PM | $60.52 | Up $0.03 | $60.52 | $60.48 | 700 |
| 12:03 PM | $60.49 | Up $0.00 | $60.49 | $60.49 | 100 |
| 12:03 PM | $60.49 | Up $0.00 | $60.49 | $60.49 | 0 |
| 12:02 PM | $60.49 | Up $0.04 | $60.53 | $60.47 | 1,700 |
| 12:01 PM | $60.45 | Down $ -0.04 | $60.46 | $60.43 | 700 |
| 12:00 PM | $60.49 | Up $0.01 | $60.50 | $60.47 | 1,200 |
| 11:59 AM | $60.48 | Down $ -0.08 | $60.51 | $60.48 | 300 |
| 11:58 AM | $60.56 | Down $ -0.07 | $60.56 | $60.56 | 100 |
| 11:57 AM | $60.63 | Down $ -0.03 | $60.63 | $60.62 | 300 |
| 11:56 AM | $60.66 | Down $ -0.05 | $60.66 | $60.66 | 200 |
| 11:55 AM | $60.71 | Down $ -0.02 | $60.74 | $60.68 | 400 |
| 11:54 AM | $60.73 | Up $0.05 | $60.73 | $60.68 | 200 |
| 11:53 AM | $60.68 | Down $ -0.09 | $60.74 | $60.68 | 900 |
| 11:52 AM | $60.77 | Up $0.06 | $60.77 | $60.70 | 1,300 |
| 11:50 AM | $60.71 | Up $0.02 | $60.71 | $60.70 | 500 |
| 11:50 AM | $60.71 | Up $0.00 | $60.71 | $60.70 | 0 |
| 11:49 AM | $60.69 | Up $0.07 | $60.69 | $60.55 | 1,300 |
| 11:48 AM | $60.62 | Up $0.15 | $60.62 | $60.46 | 700 |
| 11:47 AM | $60.47 | Up $0.00 | $60.47 | $60.47 | 200 |
| 11:46 AM | $60.47 | Down $ -0.02 | $60.47 | $60.40 | 900 |
| 11:45 AM | $60.49 | Down $ -0.06 | $60.53 | $60.49 | 500 |
| 11:44 AM | $60.55 | Down $ -0.02 | $60.58 | $60.55 | 300 |
| 11:43 AM | $60.57 | Down $ -0.07 | $60.57 | $60.57 | 200 |
| 11:42 AM | $60.64 | Up $0.20 | $60.64 | $60.39 | 2,200 |
| 11:41 AM | $60.44 | Down $ -0.05 | $60.53 | $60.43 | 4,200 |
| 11:38 AM | $60.49 | Down $ -0.03 | $60.59 | $60.49 | 1,300 |
| 11:38 AM | $60.49 | Up $0.00 | $60.59 | $60.49 | 0 |
| 11:38 AM | $60.49 | Up $0.00 | $60.59 | $60.49 | 0 |
| 11:36 AM | $60.52 | Down $ -0.01 | $60.52 | $60.49 | 400 |
| 11:36 AM | $60.52 | Up $0.00 | $60.52 | $60.49 | 0 |
| 11:35 AM | $60.53 | Down $ -0.09 | $60.57 | $60.50 | 800 |
| 11:34 AM | $60.62 | Down $ -0.03 | $60.67 | $60.62 | 1,700 |
| 11:33 AM | $60.65 | Up $0.03 | $60.68 | $60.65 | 400 |
| 11:32 AM | $60.62 | Down $ -0.03 | $60.68 | $60.62 | 600 |
| 11:31 AM | $60.65 | Up $0.13 | $60.65 | $60.57 | 500 |
| 11:30 AM | $60.52 | Up $0.14 | $60.52 | $60.35 | 2,200 |
| 11:28 AM | $60.38 | Up $0.05 | $60.38 | $60.35 | 500 |
| 11:28 AM | $60.38 | Up $0.00 | $60.38 | $60.35 | 0 |
| 11:27 AM | $60.33 | Up $0.03 | $60.33 | $60.32 | 800 |
| 11:26 AM | $60.30 | Down $ -0.06 | $60.33 | $60.30 | 200 |
| 11:25 AM | $60.36 | Up $0.05 | $60.36 | $60.34 | 300 |
| 11:24 AM | $60.31 | Down $ -0.06 | $60.38 | $60.31 | 500 |
| 11:23 AM | $60.38 | Up $0.02 | $60.39 | $60.31 | 1,400 |
| 11:21 AM | $60.35 | Up $0.12 | $60.35 | $60.23 | 1,700 |
| 11:21 AM | $60.35 | Up $0.00 | $60.35 | $60.23 | 0 |
| 11:19 AM | $60.23 | Up $0.06 | $60.23 | $60.14 | 900 |
| 11:19 AM | $60.23 | Up $0.00 | $60.23 | $60.14 | 0 |
| 11:18 AM | $60.17 | Down $ -0.09 | $60.23 | $60.17 | 300 |
| 11:17 AM | $60.26 | Up $0.03 | $60.26 | $60.26 | 100 |
| 11:16 AM | $60.23 | Down $ -0.15 | $60.35 | $60.23 | 900 |
| 11:14 AM | $60.38 | Up $0.06 | $60.38 | $60.38 | 400 |
| 11:14 AM | $60.38 | Up $0.00 | $60.38 | $60.38 | 0 |
| 11:13 AM | $60.32 | Down $ -0.15 | $60.41 | $60.32 | 1,200 |
| 11:11 AM | $60.47 | Down $ -0.06 | $60.49 | $60.43 | 800 |
| 11:11 AM | $60.47 | Up $0.00 | $60.49 | $60.43 | 0 |
| 11:09 AM | $60.53 | Up $0.04 | $60.53 | $60.52 | 700 |
| 11:09 AM | $60.53 | Up $0.00 | $60.53 | $60.52 | 0 |
| 11:08 AM | $60.49 | Up $0.00 | $60.49 | $60.49 | 100 |
| 11:07 AM | $60.49 | Down $ -0.13 | $60.60 | $60.47 | 600 |
| 11:06 AM | $60.62 | Up $0.14 | $60.62 | $60.50 | 1,900 |
| 11:05 AM | $60.48 | Down $ -0.03 | $60.53 | $60.46 | 2,600 |
| 11:04 AM | $60.51 | Down $ -0.04 | $60.53 | $60.51 | 300 |
| 11:03 AM | $60.55 | Down $ -0.15 | $60.68 | $60.55 | 700 |
| 11:02 AM | $60.70 | Down $ -0.06 | $60.73 | $60.65 | 1,000 |
| 11:01 AM | $60.76 | Down $ -0.12 | $60.89 | $60.76 | 2,600 |
| 11:00 AM | $60.88 | Up $0.06 | $60.88 | $60.88 | 200 |
| 10:59 AM | $60.82 | Up $0.00 | $60.86 | $60.81 | 700 |
| 10:56 AM | $60.82 | Down $ -0.01 | $60.85 | $60.82 | 300 |
| 10:56 AM | $60.82 | Up $0.00 | $60.85 | $60.82 | 0 |
| 10:56 AM | $60.82 | Up $0.00 | $60.85 | $60.82 | 0 |
| 10:55 AM | $60.83 | Down $ -0.11 | $60.94 | $60.83 | 1,900 |
| 10:54 AM | $60.94 | Down $ -0.02 | $60.94 | $60.94 | 100 |
| 10:53 AM | $60.96 | Up $0.10 | $60.96 | $60.88 | 800 |
| 10:52 AM | $60.86 | Up $0.02 | $60.86 | $60.84 | 300 |
| 10:51 AM | $60.84 | Up $0.04 | $60.84 | $60.82 | 600 |
| 10:50 AM | $60.80 | Up $0.01 | $60.80 | $60.80 | 100 |
| 10:49 AM | $60.79 | Down $ -0.06 | $60.83 | $60.79 | 300 |
| 10:48 AM | $60.85 | Down $ -0.05 | $60.90 | $60.75 | 2,700 |
| 10:47 AM | $60.90 | Up $0.12 | $60.90 | $60.85 | 1,400 |
| 10:46 AM | $60.78 | Up $0.01 | $60.78 | $60.78 | 200 |
| 10:45 AM | $60.77 | Up $0.14 | $60.77 | $60.66 | 600 |
| 10:44 AM | $60.63 | Up $0.15 | $60.63 | $60.46 | 2,800 |
| 10:43 AM | $60.49 | Up $0.03 | $60.50 | $60.47 | 1,100 |
| 10:42 AM | $60.45 | Down $ -0.01 | $60.49 | $60.40 | 1,100 |
| 10:41 AM | $60.46 | Up $0.03 | $60.46 | $60.46 | 100 |
| 10:40 AM | $60.43 | Down $ -0.01 | $60.46 | $60.43 | 300 |
| 10:39 AM | $60.44 | Down $ -0.09 | $60.50 | $60.44 | 700 |
| 10:38 AM | $60.53 | Up $0.01 | $60.53 | $60.53 | 100 |
| 10:37 AM | $60.52 | Up $0.01 | $60.55 | $60.52 | 1,900 |
| 10:36 AM | $60.51 | Down $ -0.03 | $60.51 | $60.51 | 200 |
| 10:35 AM | $60.54 | Down $ -0.06 | $60.59 | $60.53 | 600 |
| 10:33 AM | $60.60 | Down $ -0.10 | $60.64 | $60.60 | 500 |
| 10:33 AM | $60.60 | Up $0.00 | $60.64 | $60.60 | 0 |
| 10:32 AM | $60.70 | Up $0.00 | $60.70 | $60.70 | 100 |
| 10:31 AM | $60.70 | Down $ -0.11 | $60.76 | $60.70 | 1,000 |
| 10:30 AM | $60.81 | Up $0.01 | $60.81 | $60.79 | 400 |
| 10:29 AM | $60.80 | Up $0.22 | $60.80 | $60.57 | 1,100 |
| 10:28 AM | $60.58 | Down $ -0.01 | $60.63 | $60.57 | 1,200 |
| 10:27 AM | $60.59 | Up $0.15 | $60.59 | $60.45 | 900 |
| 10:26 AM | $60.44 | Down $ -0.16 | $60.57 | $60.44 | 900 |
| 10:25 AM | $60.60 | Up $0.11 | $60.60 | $60.48 | 1,100 |
| 10:24 AM | $60.49 | Down $ -0.05 | $60.51 | $60.49 | 300 |
| 10:23 AM | $60.54 | Down $ -0.06 | $60.58 | $60.53 | 700 |
| 10:22 AM | $60.60 | Down $ -0.11 | $60.72 | $60.51 | 1,700 |
| 10:21 AM | $60.71 | Up $0.00 | $60.74 | $60.71 | 300 |
| 10:20 AM | $60.71 | Down $ -0.01 | $60.71 | $60.71 | 100 |
| 10:19 AM | $60.72 | Down $ -0.03 | $60.74 | $60.72 | 500 |
| 10:18 AM | $60.75 | Down $ -0.16 | $60.92 | $60.75 | 800 |
| 10:17 AM | $60.91 | Down $ -0.01 | $60.91 | $60.91 | 100 |
| 10:16 AM | $60.92 | Up $0.01 | $61.05 | $60.89 | 3,700 |
| 10:15 AM | $60.91 | Down $ -0.05 | $60.97 | $60.83 | 1,400 |
| 10:14 AM | $60.96 | Up $0.06 | $60.96 | $60.95 | 400 |
| 10:13 AM | $60.90 | Down $ -0.15 | $61.04 | $60.88 | 1,600 |
| 10:12 AM | $61.05 | Up $0.04 | $61.05 | $61.00 | 1,000 |
| 10:11 AM | $61.01 | Up $0.02 | $61.01 | $60.99 | 800 |
| 10:10 AM | $60.99 | Down $ -0.07 | $61.07 | $60.99 | 1,000 |
| 10:09 AM | $61.06 | Down $ -0.07 | $61.12 | $61.06 | 500 |
| 10:08 AM | $61.13 | Up $0.02 | $61.13 | $61.13 | 200 |
| 10:07 AM | $61.11 | Down $ -0.17 | $61.23 | $61.11 | 700 |
| 10:06 AM | $61.28 | Up $0.02 | $61.28 | $61.27 | 400 |
| 10:05 AM | $61.27 | Up $0.02 | $61.36 | $61.25 | 1,500 |
| 10:04 AM | $61.25 | Up $0.05 | $61.27 | $61.19 | 800 |
| 10:03 AM | $61.20 | Up $0.10 | $61.22 | $61.11 | 1,500 |
| 10:02 AM | $61.10 | Down $ -0.23 | $61.26 | $61.10 | 800 |
| 10:01 AM | $61.33 | Down $ -0.05 | $61.44 | $61.30 | 2,300 |
| 10:00 AM | $61.38 | Up $0.12 | $61.38 | $61.32 | 300 |
| 09:59 AM | $61.26 | Down $ -0.08 | $61.50 | $61.26 | 1,700 |
| 09:58 AM | $61.34 | Up $0.29 | $61.34 | $60.96 | 2,400 |
| 09:56 AM | $61.05 | Up $0.08 | $61.08 | $60.94 | 4,600 |
| 09:56 AM | $61.05 | Up $0.00 | $61.08 | $60.94 | 0 |
| 09:55 AM | $60.97 | Up $0.05 | $60.97 | $60.87 | 1,700 |
| 09:54 AM | $60.92 | Down $ -0.04 | $60.94 | $60.92 | 200 |
| 09:53 AM | $60.96 | Down $ -0.04 | $61.00 | $60.96 | 600 |
| 09:52 AM | $61.00 | Up $0.05 | $61.09 | $60.91 | 4,400 |
| 09:51 AM | $60.96 | Down $ -0.18 | $61.07 | $60.90 | 1,500 |
| 09:50 AM | $61.13 | Up $0.04 | $61.18 | $61.06 | 1,200 |
| 09:49 AM | $61.09 | Down $ -0.10 | $61.20 | $61.09 | 1,800 |
| 09:48 AM | $61.20 | Down $ -0.06 | $61.26 | $61.19 | 1,700 |
| 09:47 AM | $61.26 | Up $0.04 | $61.30 | $61.20 | 1,100 |
| 09:46 AM | $61.22 | Down $ -0.20 | $61.42 | $61.22 | 1,400 |
| 09:45 AM | $61.42 | Down $ -0.08 | $61.50 | $61.42 | 600 |
| 09:44 AM | $61.50 | Up $0.04 | $61.57 | $61.38 | 900 |
| 09:43 AM | $61.46 | Down $ -0.04 | $61.64 | $61.42 | 5,100 |
| 09:42 AM | $61.50 | Up $0.24 | $61.60 | $61.14 | 3,400 |
| 09:41 AM | $61.26 | Up $0.05 | $61.40 | $61.22 | 1,600 |
| 09:40 AM | $61.21 | Down $ -0.24 | $61.41 | $61.21 | 600 |
| 09:39 AM | $61.45 | Down $ -0.02 | $61.71 | $61.39 | 10,800 |
| 09:38 AM | $61.47 | Down $ -0.20 | $61.50 | $61.45 | 500 |
| 09:37 AM | $61.67 | Up $0.78 | $61.67 | $61.00 | 7,400 |
| 09:36 AM | $60.89 | Down $ -0.81 | $61.88 | $60.83 | 6,700 |
| 09:35 AM | $61.70 | Up $0.00 | $61.71 | $61.59 | 700 |
| 09:34 AM | $61.70 | Up $0.00 | $62.00 | $61.67 | 2,000 |
| 09:33 AM | $61.70 | Up $0.00 | $61.70 | $61.26 | 4,000 |
| 09:32 AM | $61.70 | Up $0.14 | $61.70 | $61.69 | 200 |
| 09:31 AM | $61.56 | Up $1.35 | $61.56 | $60.20 | 7,500 |
| 09:30 AM | $60.21 | Up $2.05 | $60.83 | $59.26 | 47,500 |
| Previous close | $58.16 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/08/2025 | $60.95 | $60.48 | $61.01 | $60.16 | 122,700 |
| 12/08/2025 | $58.16 | $53.32 | $58.48 | $52.47 | 646,400 |
| 11/08/2025 | $53.11 | $53.44 | $53.44 | $52.62 | 157,200 |
| 08/08/2025 | $52.93 | $54.16 | $54.16 | $52.28 | 120,500 |
| 07/08/2025 | $52.25 | $54.34 | $54.45 | $51.88 | 244,700 |
| 06/08/2025 | $57.24 | $58.05 | $58.20 | $57.20 | 103,700 |
| 05/08/2025 | $58.05 | $58.76 | $58.78 | $57.97 | 123,800 |
| 01/08/2025 | $58.05 | $58.12 | $58.27 | $57.59 | 72,600 |
| 31/07/2025 | $57.86 | $58.08 | $58.16 | $57.73 | 67,800 |
| 30/07/2025 | $57.42 | $57.07 | $57.43 | $56.97 | 80,800 |
| 29/07/2025 | $57.08 | $56.96 | $57.39 | $56.79 | 89,700 |
| 28/07/2025 | $56.28 | $56.53 | $56.70 | $56.13 | 58,900 |
| 25/07/2025 | $56.33 | $55.47 | $56.49 | $55.45 | 68,100 |
| 24/07/2025 | $55.42 | $55.63 | $55.76 | $55.38 | 53,800 |
| 23/07/2025 | $54.83 | $54.73 | $54.91 | $54.61 | 32,700 |
| 22/07/2025 | $54.66 | $54.67 | $55.25 | $54.57 | 74,800 |
| 21/07/2025 | $54.24 | $53.85 | $54.40 | $53.54 | 73,300 |
| 18/07/2025 | $54.25 | $53.90 | $54.30 | $53.87 | 41,500 |
| 17/07/2025 | $54.75 | $54.32 | $54.83 | $54.29 | 41,300 |
| 16/07/2025 | $53.90 | $53.35 | $54.08 | $53.25 | 56,500 |
| 15/07/2025 | $53.60 | $53.65 | $53.81 | $53.55 | 26,100 |
| 14/07/2025 | $53.81 | $53.28 | $53.86 | $53.28 | 68,900 |
| 11/07/2025 | $53.50 | $53.06 | $53.52 | $53.00 | 53,500 |
| 10/07/2025 | $53.99 | $53.85 | $54.06 | $53.83 | 59,200 |
| 09/07/2025 | $53.83 | $53.29 | $53.91 | $53.29 | 63,800 |
| 08/07/2025 | $54.03 | $54.05 | $54.51 | $53.92 | 109,000 |
| 07/07/2025 | $52.79 | $52.82 | $53.02 | $52.56 | 101,400 |
| 04/07/2025 | $52.97 | $52.75 | $53.04 | $52.75 | 16,900 |
| 03/07/2025 | $52.75 | $52.49 | $52.94 | $52.40 | 52,400 |
| 02/07/2025 | $52.10 | $52.21 | $52.33 | $51.75 | 84,000 |
Graphs are not available, please refer to the detailed table