Find a quote
AYA GOLD AND SILVER INC
18.74 Up 0.13 (0.69 %)
Delayed : 2025/10/16 15:21:21
- Previous close $18.61
- Opening $18.75
- Today High $19.68
- Today Low $18.61
- Price Bid $18.73
- Price Ask $18.73
- 52 Weeks High $19.68
- 52 Weeks Low $8.52
- Size Bid 5
- Size Ask 1
- Volume 1,826,378
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:21 PM | $18.74 | Down $ -0.01 | $18.75 | $18.74 | 400 |
| 03:20 PM | $18.75 | Up $0.03 | $18.76 | $18.73 | 5,700 |
| 03:19 PM | $18.72 | Up $0.01 | $18.73 | $18.72 | 2,900 |
| 03:18 PM | $18.71 | Up $0.02 | $18.71 | $18.69 | 2,000 |
| 03:17 PM | $18.69 | Down $ -0.01 | $18.70 | $18.69 | 2,100 |
| 03:16 PM | $18.70 | Down $ -0.04 | $18.74 | $18.70 | 4,300 |
| 03:15 PM | $18.74 | Down $ -0.01 | $18.76 | $18.74 | 1,900 |
| 03:14 PM | $18.75 | Down $ -0.01 | $18.76 | $18.75 | 1,100 |
| 03:13 PM | $18.76 | Up $0.00 | $18.79 | $18.76 | 3,600 |
| 03:12 PM | $18.76 | Up $0.01 | $18.76 | $18.75 | 1,700 |
| 03:11 PM | $18.75 | Up $0.00 | $18.76 | $18.75 | 1,900 |
| 03:10 PM | $18.75 | Up $0.01 | $18.76 | $18.74 | 4,300 |
| 03:09 PM | $18.74 | Up $0.01 | $18.74 | $18.73 | 2,100 |
| 03:08 PM | $18.73 | Up $0.02 | $18.73 | $18.72 | 400 |
| 03:07 PM | $18.71 | Down $ -0.02 | $18.75 | $18.71 | 4,200 |
| 03:06 PM | $18.73 | Up $0.03 | $18.73 | $18.68 | 3,500 |
| 03:05 PM | $18.70 | Up $0.01 | $18.71 | $18.69 | 6,500 |
| 03:04 PM | $18.69 | Down $ -0.03 | $18.72 | $18.68 | 4,100 |
| 03:03 PM | $18.72 | Down $ -0.01 | $18.73 | $18.72 | 1,700 |
| 03:02 PM | $18.73 | Up $0.00 | $18.73 | $18.73 | 300 |
| 03:01 PM | $18.73 | Up $0.01 | $18.74 | $18.71 | 6,600 |
| 03:00 PM | $18.72 | Down $ -0.01 | $18.72 | $18.70 | 1,400 |
| 02:59 PM | $18.73 | Down $ -0.04 | $18.80 | $18.72 | 4,400 |
| 02:58 PM | $18.77 | Down $ -0.03 | $18.84 | $18.76 | 8,600 |
| 02:57 PM | $18.80 | Up $0.00 | $18.81 | $18.80 | 1,600 |
| 02:56 PM | $18.80 | Down $ -0.03 | $18.80 | $18.80 | 3,700 |
| 02:55 PM | $18.83 | Down $ -0.01 | $18.84 | $18.83 | 2,400 |
| 02:54 PM | $18.84 | Down $ -0.01 | $18.85 | $18.83 | 2,700 |
| 02:53 PM | $18.85 | Up $0.00 | $18.85 | $18.84 | 900 |
| 02:52 PM | $18.85 | Up $0.03 | $18.85 | $18.83 | 2,500 |
| 02:51 PM | $18.82 | Up $0.01 | $18.82 | $18.80 | 1,100 |
| 02:50 PM | $18.81 | Down $ -0.01 | $18.83 | $18.81 | 7,300 |
| 02:49 PM | $18.82 | Up $0.00 | $18.84 | $18.82 | 2,200 |
| 02:48 PM | $18.82 | Down $ -0.02 | $18.83 | $18.82 | 2,100 |
| 02:47 PM | $18.84 | Up $0.02 | $18.84 | $18.82 | 2,700 |
| 02:46 PM | $18.82 | Up $0.00 | $18.83 | $18.82 | 2,600 |
| 02:45 PM | $18.82 | Down $ -0.04 | $18.85 | $18.82 | 1,200 |
| 02:44 PM | $18.86 | Up $0.00 | $18.86 | $18.83 | 2,500 |
| 02:43 PM | $18.86 | Up $0.02 | $18.89 | $18.86 | 5,700 |
| 02:42 PM | $18.84 | Down $ -0.01 | $18.86 | $18.84 | 2,100 |
| 02:41 PM | $18.85 | Up $0.03 | $18.86 | $18.83 | 1,600 |
| 02:40 PM | $18.82 | Down $ -0.01 | $18.83 | $18.80 | 3,400 |
| 02:39 PM | $18.83 | Up $0.00 | $18.85 | $18.83 | 1,100 |
| 02:38 PM | $18.83 | Up $0.04 | $18.83 | $18.79 | 4,000 |
| 02:37 PM | $18.79 | Up $0.02 | $18.81 | $18.78 | 2,000 |
| 02:36 PM | $18.77 | Up $0.02 | $18.78 | $18.75 | 2,100 |
| 02:35 PM | $18.76 | Up $0.07 | $18.76 | $18.68 | 3,000 |
| 02:34 PM | $18.68 | Down $ -0.01 | $18.68 | $18.65 | 1,800 |
| 02:33 PM | $18.69 | Up $0.02 | $18.71 | $18.67 | 2,500 |
| 02:32 PM | $18.68 | Up $0.00 | $18.68 | $18.66 | 3,400 |
| 02:31 PM | $18.67 | Down $ -0.05 | $18.72 | $18.67 | 38,800 |
| 02:30 PM | $18.72 | Up $0.05 | $18.74 | $18.67 | 4,900 |
| 02:29 PM | $18.67 | Up $0.02 | $18.67 | $18.65 | 500 |
| 02:28 PM | $18.65 | Up $0.00 | $18.65 | $18.64 | 1,800 |
| 02:27 PM | $18.65 | Down $ -0.03 | $18.67 | $18.64 | 4,600 |
| 02:26 PM | $18.68 | Down $ -0.03 | $18.71 | $18.67 | 2,200 |
| 02:25 PM | $18.71 | Down $ -0.02 | $18.74 | $18.71 | 1,900 |
| 02:24 PM | $18.73 | Up $0.00 | $18.73 | $18.71 | 3,100 |
| 02:23 PM | $18.73 | Up $0.03 | $18.74 | $18.70 | 6,200 |
| 02:22 PM | $18.70 | Up $0.01 | $18.71 | $18.68 | 2,800 |
| 02:21 PM | $18.69 | Up $0.02 | $18.69 | $18.65 | 700 |
| 02:20 PM | $18.68 | Up $0.05 | $18.70 | $18.62 | 7,300 |
| 02:19 PM | $18.62 | Down $ -0.02 | $18.63 | $18.61 | 1,700 |
| 02:18 PM | $18.64 | Down $ -0.02 | $18.66 | $18.64 | 2,100 |
| 02:17 PM | $18.66 | Up $0.01 | $18.67 | $18.63 | 3,100 |
| 02:16 PM | $18.65 | Down $ -0.01 | $18.66 | $18.61 | 11,600 |
| 02:15 PM | $18.66 | Down $ -0.01 | $18.66 | $18.63 | 11,000 |
| 02:14 PM | $18.67 | Up $0.00 | $18.68 | $18.67 | 800 |
| 02:13 PM | $18.67 | Down $ -0.01 | $18.67 | $18.65 | 2,600 |
| 02:12 PM | $18.68 | Down $ -0.03 | $18.71 | $18.68 | 8,900 |
| 02:11 PM | $18.71 | Down $ -0.06 | $18.76 | $18.71 | 13,100 |
| 02:10 PM | $18.77 | Down $ -0.01 | $18.80 | $18.77 | 1,600 |
| 02:09 PM | $18.78 | Down $ -0.01 | $18.78 | $18.78 | 100 |
| 02:08 PM | $18.79 | Down $ -0.01 | $18.83 | $18.79 | 4,300 |
| 02:07 PM | $18.80 | Down $ -0.03 | $18.81 | $18.80 | 800 |
| 02:06 PM | $18.83 | Up $0.00 | $18.83 | $18.82 | 1,300 |
| 02:05 PM | $18.83 | Down $ -0.05 | $18.86 | $18.83 | 4,500 |
| 02:04 PM | $18.88 | Down $ -0.01 | $18.91 | $18.88 | 1,600 |
| 02:03 PM | $18.89 | Down $ -0.01 | $18.91 | $18.88 | 4,300 |
| 02:02 PM | $18.90 | Up $0.01 | $18.90 | $18.88 | 1,200 |
| 02:01 PM | $18.89 | Up $0.00 | $18.90 | $18.88 | 4,800 |
| 02:00 PM | $18.89 | Down $ -0.01 | $18.91 | $18.89 | 1,700 |
| 01:59 PM | $18.90 | Up $0.00 | $18.91 | $18.90 | 3,000 |
| 01:58 PM | $18.90 | Down $ -0.02 | $18.90 | $18.90 | 100 |
| 01:57 PM | $18.92 | Down $ -0.01 | $18.94 | $18.92 | 1,800 |
| 01:56 PM | $18.94 | Down $ -0.02 | $18.94 | $18.93 | 2,700 |
| 01:55 PM | $18.95 | Up $0.01 | $18.95 | $18.94 | 2,100 |
| 01:54 PM | $18.94 | Up $0.04 | $18.94 | $18.90 | 1,900 |
| 01:53 PM | $18.90 | Down $ -0.02 | $18.92 | $18.88 | 5,800 |
| 01:52 PM | $18.92 | Down $ -0.02 | $18.94 | $18.92 | 5,100 |
| 01:51 PM | $18.94 | Down $ -0.04 | $18.97 | $18.94 | 1,300 |
| 01:50 PM | $18.98 | Down $ -0.01 | $18.98 | $18.97 | 1,600 |
| 01:49 PM | $18.99 | Up $0.01 | $19.00 | $18.99 | 3,200 |
| 01:48 PM | $18.98 | Up $0.00 | $18.98 | $18.98 | 1,800 |
| 01:47 PM | $18.98 | Up $0.04 | $18.98 | $18.93 | 1,400 |
| 01:46 PM | $18.94 | Down $ -0.05 | $18.99 | $18.94 | 4,600 |
| 01:45 PM | $18.99 | Up $0.00 | $19.00 | $18.99 | 1,300 |
| 01:44 PM | $18.99 | Up $0.02 | $18.99 | $18.97 | 3,400 |
| 01:43 PM | $18.97 | Up $0.01 | $18.97 | $18.96 | 500 |
| 01:42 PM | $18.96 | Up $0.01 | $18.96 | $18.94 | 3,900 |
| 01:41 PM | $18.95 | Up $0.00 | $18.96 | $18.93 | 5,800 |
| 01:40 PM | $18.95 | Down $ -0.04 | $18.99 | $18.94 | 8,400 |
| 01:39 PM | $18.99 | Down $ -0.04 | $19.02 | $18.99 | 2,900 |
| 01:38 PM | $19.03 | Up $0.00 | $19.04 | $19.03 | 9,200 |
| 01:37 PM | $19.03 | Up $0.03 | $19.05 | $19.00 | 7,900 |
| 01:36 PM | $19.00 | Up $0.02 | $19.00 | $18.95 | 5,500 |
| 01:35 PM | $18.98 | Down $ -0.02 | $18.99 | $18.98 | 900 |
| 01:34 PM | $19.00 | Down $0.00 | $19.00 | $18.99 | 4,000 |
| 01:33 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 2,200 |
| 01:32 PM | $19.00 | Up $0.00 | $19.00 | $18.99 | 1,400 |
| 01:31 PM | $19.00 | Up $0.00 | $19.01 | $19.00 | 1,700 |
| 01:30 PM | $19.00 | Up $0.04 | $19.00 | $18.97 | 3,400 |
| 01:29 PM | $18.96 | Down $ -0.02 | $18.98 | $18.95 | 4,200 |
| 01:28 PM | $18.98 | Down $ -0.04 | $19.01 | $18.98 | 1,000 |
| 01:27 PM | $19.02 | Up $0.03 | $19.02 | $19.00 | 3,800 |
| 01:26 PM | $18.99 | Down $ -0.01 | $19.01 | $18.99 | 3,400 |
| 01:25 PM | $19.00 | Down $ -0.02 | $19.01 | $19.00 | 700 |
| 01:24 PM | $19.02 | Up $0.02 | $19.03 | $19.01 | 3,400 |
| 01:23 PM | $19.00 | Up $0.00 | $19.00 | $18.98 | 1,500 |
| 01:22 PM | $19.00 | Down $ -0.01 | $19.00 | $19.00 | 400 |
| 01:21 PM | $19.01 | Down $ -0.05 | $19.05 | $18.99 | 3,100 |
| 01:20 PM | $19.06 | Up $0.01 | $19.06 | $19.04 | 3,500 |
| 01:19 PM | $19.05 | Down $ -0.02 | $19.06 | $19.05 | 1,300 |
| 01:18 PM | $19.07 | Down $ -0.02 | $19.10 | $19.07 | 1,900 |
| 01:17 PM | $19.09 | Up $0.01 | $19.10 | $19.09 | 600 |
| 01:16 PM | $19.08 | Up $0.01 | $19.08 | $19.07 | 300 |
| 01:15 PM | $19.07 | Up $0.02 | $19.08 | $19.07 | 2,100 |
| 01:14 PM | $19.05 | Down $ -0.02 | $19.06 | $19.05 | 1,700 |
| 01:13 PM | $19.07 | Up $0.02 | $19.09 | $19.06 | 1,700 |
| 01:12 PM | $19.05 | Up $0.02 | $19.05 | $19.03 | 1,900 |
| 01:11 PM | $19.03 | Down $ -0.02 | $19.03 | $19.02 | 700 |
| 01:10 PM | $19.05 | Up $0.03 | $19.05 | $19.01 | 2,800 |
| 01:09 PM | $19.02 | Down $ -0.04 | $19.05 | $18.99 | 3,600 |
| 01:08 PM | $19.06 | Down $ -0.02 | $19.07 | $19.05 | 1,400 |
| 01:07 PM | $19.08 | Up $0.05 | $19.09 | $19.04 | 800 |
| 01:06 PM | $19.03 | Up $0.00 | $19.04 | $19.03 | 1,300 |
| 01:05 PM | $19.03 | Down $ -0.02 | $19.05 | $19.03 | 1,000 |
| 01:04 PM | $19.05 | Down $ -0.03 | $19.07 | $19.04 | 1,500 |
| 01:03 PM | $19.08 | Down $ -0.01 | $19.10 | $19.07 | 12,500 |
| 01:02 PM | $19.09 | Up $0.03 | $19.09 | $19.05 | 1,000 |
| 01:01 PM | $19.06 | Down $ -0.07 | $19.11 | $19.06 | 3,700 |
| 01:00 PM | $19.13 | Down $ -0.01 | $19.17 | $19.13 | 4,100 |
| 12:59 PM | $19.14 | Up $0.02 | $19.14 | $19.13 | 400 |
| 12:58 PM | $19.12 | Up $0.05 | $19.12 | $19.09 | 1,700 |
| 12:57 PM | $19.07 | Down $ -0.01 | $19.10 | $19.07 | 1,400 |
| 12:56 PM | $19.08 | Down $ -0.03 | $19.13 | $19.08 | 4,200 |
| 12:55 PM | $19.11 | Up $0.07 | $19.11 | $19.06 | 4,200 |
| 12:54 PM | $19.04 | Up $0.02 | $19.04 | $19.02 | 1,200 |
| 12:53 PM | $19.02 | Down $ -0.02 | $19.04 | $18.98 | 22,000 |
| 12:52 PM | $19.04 | Down $ -0.03 | $19.06 | $19.03 | 21,200 |
| 12:51 PM | $19.07 | Up $0.01 | $19.07 | $19.01 | 17,100 |
| 12:50 PM | $19.06 | Up $0.06 | $19.06 | $19.00 | 5,200 |
| 12:49 PM | $19.00 | Up $0.01 | $19.01 | $18.93 | 6,600 |
| 12:48 PM | $18.99 | Up $0.00 | $19.00 | $18.97 | 3,600 |
| 12:47 PM | $18.99 | Up $0.02 | $19.00 | $18.94 | 3,500 |
| 12:46 PM | $18.97 | Up $0.04 | $18.98 | $18.92 | 2,900 |
| 12:45 PM | $18.93 | Up $0.02 | $18.95 | $18.88 | 3,300 |
| 12:44 PM | $18.91 | Up $0.00 | $18.91 | $18.87 | 9,800 |
| 12:43 PM | $18.91 | Up $0.06 | $18.91 | $18.84 | 7,200 |
| 12:42 PM | $18.85 | Down $ -0.11 | $18.98 | $18.85 | 4,600 |
| 12:41 PM | $18.96 | Up $0.05 | $18.96 | $18.90 | 4,700 |
| 12:40 PM | $18.91 | Down $ -0.02 | $18.93 | $18.90 | 3,400 |
| 12:39 PM | $18.93 | Down $ -0.01 | $18.96 | $18.89 | 6,000 |
| 12:38 PM | $18.94 | Down $ -0.01 | $18.98 | $18.92 | 6,300 |
| 12:37 PM | $18.95 | Up $0.01 | $19.03 | $18.95 | 4,000 |
| 12:36 PM | $18.94 | Up $0.01 | $18.94 | $18.85 | 7,500 |
| 12:35 PM | $18.93 | Down $ -0.02 | $18.97 | $18.89 | 16,700 |
| 12:34 PM | $18.95 | Down $ -0.02 | $19.00 | $18.95 | 6,900 |
| 12:33 PM | $18.97 | Up $0.00 | $18.99 | $18.95 | 5,400 |
| 12:32 PM | $18.97 | Down $ -0.08 | $19.07 | $18.95 | 14,000 |
| 12:31 PM | $19.05 | Down $ -0.05 | $19.09 | $19.05 | 10,800 |
| 12:30 PM | $19.10 | Down $ -0.07 | $19.16 | $19.08 | 35,300 |
| 12:29 PM | $19.17 | Down $ -0.07 | $19.24 | $19.17 | 9,900 |
| 12:28 PM | $19.24 | Down $ -0.01 | $19.27 | $19.24 | 800 |
| 12:27 PM | $19.25 | Up $0.04 | $19.27 | $19.22 | 3,100 |
| 12:26 PM | $19.21 | Down $ -0.03 | $19.22 | $19.20 | 4,300 |
| 12:25 PM | $19.24 | Up $0.03 | $19.24 | $19.20 | 4,000 |
| 12:24 PM | $19.21 | Up $0.01 | $19.22 | $19.19 | 2,500 |
| 12:23 PM | $19.20 | Up $0.05 | $19.21 | $19.17 | 3,400 |
| 12:22 PM | $19.15 | Up $0.00 | $19.15 | $19.14 | 1,300 |
| 12:21 PM | $19.15 | Down $ -0.03 | $19.18 | $19.13 | 5,200 |
| 12:20 PM | $19.18 | Down $ -0.04 | $19.20 | $19.17 | 900 |
| 12:19 PM | $19.22 | Down $ -0.05 | $19.26 | $19.21 | 1,700 |
| 12:18 PM | $19.27 | Up $0.04 | $19.27 | $19.23 | 2,700 |
| 12:17 PM | $19.23 | Down $ -0.04 | $19.28 | $19.23 | 2,400 |
| 12:16 PM | $19.27 | Up $0.01 | $19.28 | $19.25 | 2,800 |
| 12:15 PM | $19.26 | Up $0.03 | $19.27 | $19.22 | 4,800 |
| 12:14 PM | $19.23 | Down $ -0.01 | $19.23 | $19.21 | 1,200 |
| 12:13 PM | $19.24 | Up $0.02 | $19.26 | $19.22 | 7,500 |
| 12:12 PM | $19.22 | Down $ -0.03 | $19.24 | $19.20 | 5,400 |
| 12:11 PM | $19.25 | Up $0.05 | $19.25 | $19.20 | 27,100 |
| 12:10 PM | $19.20 | Up $0.01 | $19.20 | $19.15 | 9,600 |
| 12:09 PM | $19.19 | Down $ -0.03 | $19.26 | $19.19 | 3,900 |
| 12:08 PM | $19.22 | Up $0.01 | $19.22 | $19.19 | 1,900 |
| 12:07 PM | $19.21 | Up $0.01 | $19.25 | $19.20 | 10,400 |
| 12:06 PM | $19.20 | Up $0.00 | $19.20 | $19.19 | 12,800 |
| 12:05 PM | $19.20 | Up $0.02 | $19.21 | $19.18 | 7,500 |
| 12:04 PM | $19.18 | Up $0.04 | $19.18 | $19.13 | 5,500 |
| 12:03 PM | $19.14 | Down $ -0.01 | $19.18 | $19.12 | 6,900 |
| 12:02 PM | $19.15 | Down $ -0.03 | $19.18 | $19.15 | 4,400 |
| 12:01 PM | $19.18 | Up $0.04 | $19.18 | $19.13 | 3,800 |
| 12:00 PM | $19.14 | Up $0.01 | $19.15 | $19.11 | 6,000 |
| 11:59 AM | $19.13 | Down $ -0.03 | $19.17 | $19.11 | 7,600 |
| 11:58 AM | $19.16 | Up $0.00 | $19.18 | $19.11 | 11,500 |
| 11:57 AM | $19.16 | Down $ -0.07 | $19.20 | $19.16 | 8,400 |
| 11:56 AM | $19.23 | Down $ -0.04 | $19.25 | $19.23 | 500 |
| 11:55 AM | $19.27 | Down $ -0.01 | $19.28 | $19.25 | 5,000 |
| 11:54 AM | $19.28 | Down $ -0.02 | $19.30 | $19.26 | 2,400 |
| 11:53 AM | $19.30 | Down $ -0.02 | $19.34 | $19.28 | 6,600 |
| 11:52 AM | $19.32 | Down $ -0.03 | $19.40 | $19.32 | 5,600 |
| 11:51 AM | $19.35 | Up $0.03 | $19.35 | $19.32 | 1,400 |
| 11:50 AM | $19.32 | Up $0.02 | $19.32 | $19.32 | 300 |
| 11:49 AM | $19.30 | Down $ -0.06 | $19.35 | $19.30 | 700 |
| 11:48 AM | $19.36 | Up $0.01 | $19.36 | $19.32 | 2,800 |
| 11:47 AM | $19.35 | Up $0.04 | $19.35 | $19.33 | 1,400 |
| 11:46 AM | $19.31 | Up $0.01 | $19.33 | $19.31 | 1,300 |
| 11:45 AM | $19.30 | Down $ -0.02 | $19.32 | $19.29 | 3,300 |
| 11:44 AM | $19.32 | Up $0.01 | $19.33 | $19.31 | 2,400 |
| 11:43 AM | $19.31 | Down $ -0.02 | $19.34 | $19.31 | 1,000 |
| 11:42 AM | $19.33 | Up $0.00 | $19.36 | $19.30 | 700 |
| 11:41 AM | $19.33 | Down $ -0.02 | $19.34 | $19.28 | 3,200 |
| 11:40 AM | $19.35 | Down $ -0.08 | $19.42 | $19.34 | 1,300 |
| 11:39 AM | $19.43 | Up $0.00 | $19.43 | $19.41 | 2,300 |
| 11:38 AM | $19.43 | Up $0.05 | $19.43 | $19.40 | 1,300 |
| 11:37 AM | $19.38 | Up $0.03 | $19.39 | $19.38 | 1,000 |
| 11:36 AM | $19.35 | Up $0.03 | $19.35 | $19.28 | 6,700 |
| 11:35 AM | $19.32 | Down $ -0.03 | $19.34 | $19.32 | 1,100 |
| 11:34 AM | $19.35 | Up $0.01 | $19.37 | $19.35 | 9,200 |
| 11:33 AM | $19.34 | Up $0.05 | $19.38 | $19.31 | 3,000 |
| 11:32 AM | $19.29 | Up $0.01 | $19.30 | $19.28 | 5,100 |
| 11:31 AM | $19.28 | Down $ -0.02 | $19.29 | $19.27 | 2,600 |
| 11:30 AM | $19.30 | Down $ -0.01 | $19.32 | $19.27 | 5,000 |
| 11:29 AM | $19.31 | Up $0.06 | $19.31 | $19.24 | 4,000 |
| 11:28 AM | $19.25 | Up $0.10 | $19.25 | $19.16 | 2,600 |
| 11:27 AM | $19.15 | Down $ -0.02 | $19.18 | $19.15 | 5,300 |
| 11:26 AM | $19.17 | Down $ -0.08 | $19.24 | $19.16 | 4,300 |
| 11:25 AM | $19.25 | Down $ -0.11 | $19.37 | $19.25 | 3,700 |
| 11:24 AM | $19.36 | Up $0.01 | $19.36 | $19.32 | 6,000 |
| 11:23 AM | $19.35 | Down $ -0.06 | $19.43 | $19.35 | 18,900 |
| 11:22 AM | $19.41 | Down $ -0.07 | $19.50 | $19.40 | 7,600 |
| 11:21 AM | $19.48 | Up $0.05 | $19.48 | $19.41 | 4,500 |
| 11:20 AM | $19.43 | Down $ -0.05 | $19.48 | $19.43 | 3,200 |
| 11:19 AM | $19.48 | Down $ -0.02 | $19.51 | $19.47 | 2,600 |
| 11:18 AM | $19.51 | Down $ -0.02 | $19.52 | $19.51 | 800 |
| 11:17 AM | $19.52 | Down $ -0.04 | $19.56 | $19.52 | 2,400 |
| 11:16 AM | $19.56 | Up $0.05 | $19.56 | $19.50 | 3,400 |
| 11:15 AM | $19.51 | Up $0.01 | $19.51 | $19.49 | 3,400 |
| 11:14 AM | $19.50 | Down $ -0.04 | $19.53 | $19.50 | 1,000 |
| 11:13 AM | $19.54 | Down $ -0.01 | $19.55 | $19.54 | 1,000 |
| 11:12 AM | $19.55 | Down $ -0.06 | $19.60 | $19.55 | 3,600 |
| 11:11 AM | $19.61 | Up $0.03 | $19.61 | $19.58 | 1,400 |
| 11:10 AM | $19.58 | Down $ -0.01 | $19.58 | $19.56 | 2,000 |
| 11:09 AM | $19.59 | Up $0.00 | $19.60 | $19.58 | 1,500 |
| 11:08 AM | $19.59 | Up $0.01 | $19.61 | $19.58 | 5,300 |
| 11:07 AM | $19.58 | Up $0.04 | $19.58 | $19.54 | 2,000 |
| 11:06 AM | $19.54 | Down $ -0.03 | $19.60 | $19.54 | 2,700 |
| 11:05 AM | $19.57 | Up $0.03 | $19.57 | $19.53 | 3,100 |
| 11:04 AM | $19.54 | Up $0.01 | $19.56 | $19.52 | 3,200 |
| 11:03 AM | $19.53 | Down $ -0.04 | $19.57 | $19.53 | 2,300 |
| 11:02 AM | $19.57 | Up $0.07 | $19.57 | $19.50 | 3,300 |
| 11:01 AM | $19.50 | Up $0.01 | $19.52 | $19.49 | 3,000 |
| 11:00 AM | $19.49 | Down $ -0.03 | $19.52 | $19.49 | 5,400 |
| 10:59 AM | $19.52 | Down $ -0.01 | $19.54 | $19.51 | 1,700 |
| 10:58 AM | $19.53 | Down $ -0.03 | $19.56 | $19.53 | 2,500 |
| 10:57 AM | $19.56 | Up $0.03 | $19.56 | $19.53 | 1,800 |
| 10:56 AM | $19.53 | Down $ -0.02 | $19.54 | $19.51 | 3,400 |
| 10:55 AM | $19.55 | Up $0.04 | $19.55 | $19.52 | 2,900 |
| 10:54 AM | $19.51 | Down $0.00 | $19.54 | $19.51 | 4,200 |
| 10:53 AM | $19.52 | Up $0.05 | $19.52 | $19.49 | 2,800 |
| 10:52 AM | $19.46 | Down $ -0.05 | $19.51 | $19.46 | 1,400 |
| 10:51 AM | $19.51 | Up $0.03 | $19.52 | $19.45 | 7,100 |
| 10:50 AM | $19.48 | Down $ -0.01 | $19.50 | $19.47 | 1,600 |
| 10:49 AM | $19.49 | Up $0.01 | $19.50 | $19.47 | 1,800 |
| 10:48 AM | $19.48 | Down $ -0.03 | $19.50 | $19.47 | 7,000 |
| 10:47 AM | $19.51 | Up $0.02 | $19.53 | $19.49 | 2,400 |
| 10:46 AM | $19.49 | Up $0.01 | $19.51 | $19.43 | 4,100 |
| 10:45 AM | $19.48 | Up $0.04 | $19.48 | $19.42 | 4,100 |
| 10:44 AM | $19.44 | Down $ -0.01 | $19.44 | $19.42 | 1,600 |
| 10:43 AM | $19.45 | Down $ -0.06 | $19.48 | $19.42 | 4,400 |
| 10:42 AM | $19.51 | Up $0.00 | $19.52 | $19.49 | 6,200 |
| 10:41 AM | $19.51 | Up $0.05 | $19.52 | $19.44 | 5,900 |
| 10:40 AM | $19.46 | Up $0.01 | $19.49 | $19.44 | 1,800 |
| 10:39 AM | $19.45 | Down $ -0.03 | $19.47 | $19.43 | 2,600 |
| 10:38 AM | $19.48 | Down $ -0.04 | $19.51 | $19.46 | 5,100 |
| 10:37 AM | $19.52 | Down $ -0.06 | $19.61 | $19.52 | 4,800 |
| 10:36 AM | $19.58 | Down $ -0.08 | $19.63 | $19.58 | 3,100 |
| 10:35 AM | $19.66 | Up $0.01 | $19.67 | $19.65 | 3,100 |
| 10:34 AM | $19.65 | Up $0.04 | $19.65 | $19.59 | 1,700 |
| 10:33 AM | $19.61 | Down $ -0.04 | $19.64 | $19.60 | 2,400 |
| 10:32 AM | $19.65 | Up $0.01 | $19.68 | $19.63 | 2,600 |
| 10:31 AM | $19.64 | Up $0.02 | $19.66 | $19.62 | 3,700 |
| 10:30 AM | $19.62 | Up $0.00 | $19.64 | $19.61 | 2,800 |
| 10:29 AM | $19.62 | Up $0.04 | $19.62 | $19.58 | 2,000 |
| 10:28 AM | $19.58 | Down $ -0.04 | $19.62 | $19.56 | 3,200 |
| 10:27 AM | $19.62 | Up $0.12 | $19.62 | $19.50 | 4,000 |
| 10:26 AM | $19.50 | Down $ -0.09 | $19.61 | $19.50 | 6,900 |
| 10:25 AM | $19.59 | Up $0.05 | $19.61 | $19.54 | 7,600 |
| 10:24 AM | $19.54 | Up $0.08 | $19.54 | $19.46 | 85,700 |
| 10:23 AM | $19.46 | Up $0.08 | $19.46 | $19.40 | 3,100 |
| 10:22 AM | $19.38 | Down $ -0.01 | $19.39 | $19.35 | 9,500 |
| 10:21 AM | $19.39 | Up $0.07 | $19.41 | $19.31 | 10,100 |
| 10:20 AM | $19.32 | Down $ -0.06 | $19.38 | $19.32 | 3,700 |
| 10:19 AM | $19.38 | Up $0.03 | $19.38 | $19.34 | 1,900 |
| 10:18 AM | $19.35 | Up $0.01 | $19.36 | $19.32 | 6,100 |
| 10:17 AM | $19.34 | Up $0.05 | $19.36 | $19.31 | 5,000 |
| 10:16 AM | $19.29 | Up $0.01 | $19.35 | $19.28 | 21,900 |
| 10:15 AM | $19.28 | Up $0.05 | $19.28 | $19.20 | 17,900 |
| 10:14 AM | $19.23 | Up $0.07 | $19.23 | $19.15 | 3,500 |
| 10:13 AM | $19.16 | Up $0.00 | $19.16 | $19.14 | 800 |
| 10:12 AM | $19.16 | Down $ -0.03 | $19.22 | $19.16 | 7,800 |
| 10:11 AM | $19.19 | Up $0.10 | $19.19 | $19.07 | 20,700 |
| 10:10 AM | $19.09 | Down $ -0.03 | $19.11 | $19.05 | 3,300 |
| 10:09 AM | $19.12 | Down $ -0.07 | $19.18 | $19.12 | 1,900 |
| 10:08 AM | $19.19 | Up $0.04 | $19.19 | $19.08 | 4,100 |
| 10:07 AM | $19.15 | Up $0.00 | $19.19 | $19.14 | 16,600 |
| 10:06 AM | $19.15 | Up $0.14 | $19.15 | $18.98 | 4,000 |
| 10:05 AM | $19.01 | Up $0.04 | $19.01 | $18.96 | 1,400 |
| 10:04 AM | $18.97 | Down $ -0.02 | $18.97 | $18.93 | 1,800 |
| 10:03 AM | $18.99 | Down $ -0.06 | $19.08 | $18.96 | 6,500 |
| 10:02 AM | $19.05 | Up $0.06 | $19.08 | $18.99 | 48,100 |
| 10:01 AM | $18.99 | Up $0.06 | $18.99 | $18.90 | 8,600 |
| 10:00 AM | $18.93 | Up $0.05 | $18.93 | $18.83 | 1,900 |
| 09:59 AM | $18.88 | Down $ -0.01 | $18.90 | $18.87 | 8,400 |
| 09:58 AM | $18.89 | Up $0.11 | $18.89 | $18.79 | 5,400 |
| 09:57 AM | $18.78 | Down $ -0.05 | $18.82 | $18.76 | 7,300 |
| 09:56 AM | $18.83 | Up $0.00 | $18.85 | $18.81 | 3,200 |
| 09:55 AM | $18.83 | Down $ -0.01 | $18.86 | $18.81 | 4,400 |
| 09:54 AM | $18.84 | Up $0.00 | $18.84 | $18.79 | 8,200 |
| 09:53 AM | $18.84 | Down $ -0.03 | $18.88 | $18.84 | 1,600 |
| 09:52 AM | $18.87 | Down $ -0.05 | $18.90 | $18.85 | 4,200 |
| 09:51 AM | $18.92 | Up $0.03 | $18.94 | $18.88 | 2,400 |
| 09:50 AM | $18.89 | Down $ -0.03 | $18.93 | $18.86 | 2,700 |
| 09:49 AM | $18.92 | Down $ -0.06 | $18.96 | $18.90 | 15,200 |
| 09:48 AM | $18.98 | Up $0.07 | $18.99 | $18.92 | 31,400 |
| 09:47 AM | $18.91 | Down $ -0.05 | $18.95 | $18.86 | 12,700 |
| 09:46 AM | $18.96 | Up $0.08 | $18.96 | $18.89 | 8,800 |
| 09:45 AM | $18.88 | Up $0.05 | $18.90 | $18.77 | 9,700 |
| 09:44 AM | $18.83 | Down $ -0.06 | $18.89 | $18.82 | 8,800 |
| 09:43 AM | $18.89 | Up $0.07 | $18.93 | $18.82 | 30,000 |
| 09:42 AM | $18.82 | Up $0.03 | $18.83 | $18.81 | 4,900 |
| 09:41 AM | $18.79 | Up $0.03 | $18.84 | $18.77 | 9,100 |
| 09:40 AM | $18.76 | Down $ -0.05 | $18.80 | $18.71 | 3,800 |
| 09:39 AM | $18.81 | Down $ -0.05 | $18.88 | $18.79 | 5,300 |
| 09:38 AM | $18.86 | Up $0.03 | $18.86 | $18.80 | 4,200 |
| 09:37 AM | $18.83 | Up $0.07 | $18.86 | $18.78 | 3,600 |
| 09:36 AM | $18.76 | Up $0.05 | $18.78 | $18.72 | 5,100 |
| 09:35 AM | $18.71 | Down $ -0.06 | $18.77 | $18.69 | 3,600 |
| 09:34 AM | $18.77 | Up $0.00 | $18.81 | $18.75 | 6,700 |
| 09:33 AM | $18.77 | Down $ -0.09 | $18.85 | $18.77 | 4,500 |
| 09:32 AM | $18.86 | Up $0.07 | $18.86 | $18.73 | 3,600 |
| 09:31 AM | $18.79 | Down $ -0.01 | $18.79 | $18.67 | 26,300 |
| 09:30 AM | $18.80 | Up $0.19 | $18.85 | $18.75 | 48,400 |
| Previous close | $18.61 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/10/2025 | $18.61 | $17.97 | $18.68 | $17.89 | 1,551,300 |
| 14/10/2025 | $16.34 | $16.53 | $16.80 | $16.22 | 649,100 |
| 10/10/2025 | $15.67 | $15.78 | $15.80 | $14.70 | 782,400 |
| 09/10/2025 | $16.00 | $16.45 | $16.47 | $15.71 | 1,043,500 |
| 08/10/2025 | $17.23 | $17.06 | $17.33 | $16.94 | 1,107,400 |
| 07/10/2025 | $16.43 | $16.30 | $16.53 | $16.21 | 398,400 |
| 06/10/2025 | $16.94 | $17.20 | $17.20 | $16.88 | 445,100 |
| 03/10/2025 | $16.83 | $17.09 | $17.13 | $16.65 | 926,900 |
| 02/10/2025 | $16.67 | $16.06 | $16.74 | $15.98 | 811,900 |
| 01/10/2025 | $17.11 | $17.40 | $17.50 | $17.00 | 908,500 |
| 30/09/2025 | $16.10 | $16.13 | $16.24 | $15.77 | 1,223,200 |
| 29/09/2025 | $15.62 | $15.36 | $15.71 | $15.30 | 894,400 |
| 26/09/2025 | $14.65 | $14.62 | $14.95 | $14.49 | 1,680,500 |
| 25/09/2025 | $12.93 | $12.50 | $13.08 | $11.95 | 5,616,300 |
| 24/09/2025 | $15.30 | $15.48 | $15.56 | $15.28 | 573,200 |
| 23/09/2025 | $15.99 | $16.59 | $16.59 | $15.93 | 887,700 |
| 22/09/2025 | $16.93 | $16.61 | $17.00 | $16.58 | 709,200 |
| 19/09/2025 | $15.89 | $15.89 | $16.11 | $15.84 | 5,375,600 |
| 18/09/2025 | $15.39 | $14.99 | $15.40 | $14.99 | 609,500 |
| 17/09/2025 | $15.38 | $15.40 | $15.83 | $15.18 | 791,400 |
| 16/09/2025 | $15.78 | $15.87 | $16.07 | $15.76 | 607,300 |
| 15/09/2025 | $16.49 | $16.63 | $16.72 | $16.43 | 652,400 |
| 12/09/2025 | $15.95 | $15.99 | $16.09 | $15.91 | 449,200 |
| 11/09/2025 | $15.86 | $15.45 | $15.96 | $15.45 | 677,500 |
| 10/09/2025 | $15.39 | $15.13 | $15.48 | $15.09 | 453,300 |
| 09/09/2025 | $14.90 | $14.87 | $14.98 | $14.83 | 328,800 |
| 08/09/2025 | $15.09 | $15.28 | $15.35 | $15.08 | 551,500 |
| 05/09/2025 | $14.95 | $14.83 | $14.96 | $14.78 | 447,100 |
| 04/09/2025 | $14.61 | $14.58 | $14.65 | $14.47 | 640,000 |
| 03/09/2025 | $14.59 | $14.57 | $14.71 | $14.42 | 1,093,400 |
Graphs are not available, please refer to the detailed table