Find a quote
BADGER INFRASTRUCTURE SOLUTIONS LTD
47.58 Up 0.11 (0.23 %)
Delayed : 2025/07/02 09:11:49
- Previous close $47.47
- Opening $47.33
- Today High $47.78
- Today Low $46.85
- Price Bid $48.15
- Price Ask $48.15
- 52 Weeks High $48.55
- 52 Weeks Low $33.62
- Size Bid 7
- Size Ask 8
- Volume 92,735
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $47.58 | Up $0.00 | $47.58 | $47.58 | 28,800 |
| 03:59 PM | $47.58 | Up $0.02 | $47.60 | $47.51 | 1,800 |
| 03:58 PM | $47.56 | Up $0.04 | $47.56 | $47.54 | 300 |
| 03:57 PM | $47.52 | Down $ -0.05 | $47.57 | $47.52 | 2,500 |
| 03:56 PM | $47.57 | Down $ -0.05 | $47.57 | $47.57 | 1,100 |
| 03:55 PM | $47.62 | Down $ -0.04 | $47.68 | $47.59 | 1,500 |
| 03:54 PM | $47.66 | Down $ -0.07 | $47.74 | $47.66 | 1,100 |
| 03:52 PM | $47.73 | Down $ -0.01 | $47.73 | $47.66 | 800 |
| 03:52 PM | $47.73 | Up $0.00 | $47.73 | $47.66 | 0 |
| 03:51 PM | $47.74 | Up $0.06 | $47.74 | $47.73 | 300 |
| 03:50 PM | $47.68 | Down $ -0.08 | $47.73 | $47.67 | 1,300 |
| 03:49 PM | $47.76 | Up $0.15 | $47.76 | $47.67 | 600 |
| 03:47 PM | $47.61 | Up $0.10 | $47.61 | $47.56 | 400 |
| 03:47 PM | $47.61 | Up $0.00 | $47.61 | $47.56 | 0 |
| 03:46 PM | $47.51 | Up $0.02 | $47.53 | $47.50 | 2,000 |
| 03:45 PM | $47.50 | Up $0.03 | $47.50 | $47.43 | 2,600 |
| 03:44 PM | $47.46 | Down $ -0.04 | $47.51 | $47.43 | 2,500 |
| 03:43 PM | $47.50 | Down $ -0.05 | $47.50 | $47.50 | 100 |
| 03:35 PM | $47.55 | Up $0.06 | $47.55 | $47.55 | 100 |
| 03:35 PM | $47.55 | Up $0.00 | $47.55 | $47.55 | 0 |
| 03:35 PM | $47.55 | Up $0.00 | $47.55 | $47.55 | 0 |
| 03:35 PM | $47.55 | Up $0.00 | $47.55 | $47.55 | 0 |
| 03:35 PM | $47.55 | Up $0.00 | $47.55 | $47.55 | 0 |
| 03:35 PM | $47.55 | Up $0.00 | $47.55 | $47.55 | 0 |
| 03:35 PM | $47.55 | Up $0.00 | $47.55 | $47.55 | 0 |
| 03:35 PM | $47.55 | Up $0.00 | $47.55 | $47.55 | 0 |
| 03:34 PM | $47.49 | Down $ -0.01 | $47.50 | $47.49 | 500 |
| 03:23 PM | $47.50 | Down $ -0.04 | $47.50 | $47.50 | 100 |
| 03:23 PM | $47.50 | Up $0.00 | $47.50 | $47.50 | 0 |
| 03:23 PM | $47.50 | Up $0.00 | $47.50 | $47.50 | 0 |
| 03:23 PM | $47.50 | Up $0.00 | $47.50 | $47.50 | 0 |
| 03:23 PM | $47.50 | Up $0.00 | $47.50 | $47.50 | 0 |
| 03:23 PM | $47.50 | Up $0.00 | $47.50 | $47.50 | 0 |
| 03:23 PM | $47.50 | Up $0.00 | $47.50 | $47.50 | 0 |
| 03:23 PM | $47.50 | Up $0.00 | $47.50 | $47.50 | 0 |
| 03:23 PM | $47.50 | Up $0.00 | $47.50 | $47.50 | 0 |
| 03:23 PM | $47.50 | Up $0.00 | $47.50 | $47.50 | 0 |
| 03:23 PM | $47.50 | Up $0.00 | $47.50 | $47.50 | 0 |
| 03:18 PM | $47.54 | Up $0.01 | $47.54 | $47.54 | 100 |
| 03:18 PM | $47.54 | Up $0.00 | $47.54 | $47.54 | 0 |
| 03:18 PM | $47.54 | Up $0.00 | $47.54 | $47.54 | 0 |
| 03:18 PM | $47.54 | Up $0.00 | $47.54 | $47.54 | 0 |
| 03:18 PM | $47.54 | Up $0.00 | $47.54 | $47.54 | 0 |
| 03:10 PM | $47.53 | Down $ -0.07 | $47.53 | $47.53 | 300 |
| 03:10 PM | $47.53 | Up $0.00 | $47.53 | $47.53 | 0 |
| 03:10 PM | $47.53 | Up $0.00 | $47.53 | $47.53 | 0 |
| 03:10 PM | $47.53 | Up $0.00 | $47.53 | $47.53 | 0 |
| 03:10 PM | $47.53 | Up $0.00 | $47.53 | $47.53 | 0 |
| 03:10 PM | $47.53 | Up $0.00 | $47.53 | $47.53 | 0 |
| 03:10 PM | $47.53 | Up $0.00 | $47.53 | $47.53 | 0 |
| 03:10 PM | $47.53 | Up $0.00 | $47.53 | $47.53 | 0 |
| 03:08 PM | $47.60 | Down $ -0.02 | $47.63 | $47.60 | 1,000 |
| 03:08 PM | $47.60 | Up $0.00 | $47.63 | $47.60 | 0 |
| 03:06 PM | $47.63 | Down $ -0.02 | $47.63 | $47.63 | 200 |
| 03:06 PM | $47.63 | Up $0.00 | $47.63 | $47.63 | 0 |
| 03:01 PM | $47.64 | Up $0.00 | $47.64 | $47.64 | 100 |
| 03:01 PM | $47.64 | Up $0.00 | $47.64 | $47.64 | 0 |
| 03:01 PM | $47.64 | Up $0.00 | $47.64 | $47.64 | 0 |
| 03:01 PM | $47.64 | Up $0.00 | $47.64 | $47.64 | 0 |
| 03:01 PM | $47.64 | Up $0.00 | $47.64 | $47.64 | 0 |
| 03:00 PM | $47.64 | Up $0.01 | $47.64 | $47.64 | 200 |
| 02:57 PM | $47.64 | Up $0.02 | $47.64 | $47.64 | 500 |
| 02:57 PM | $47.64 | Up $0.00 | $47.64 | $47.64 | 0 |
| 02:57 PM | $47.64 | Up $0.00 | $47.64 | $47.64 | 0 |
| 02:40 PM | $47.62 | Up $0.02 | $47.64 | $47.62 | 600 |
| 02:40 PM | $47.62 | Up $0.00 | $47.64 | $47.62 | 0 |
| 02:40 PM | $47.62 | Up $0.00 | $47.64 | $47.62 | 0 |
| 02:40 PM | $47.62 | Up $0.00 | $47.64 | $47.62 | 0 |
| 02:40 PM | $47.62 | Up $0.00 | $47.64 | $47.62 | 0 |
| 02:40 PM | $47.62 | Up $0.00 | $47.64 | $47.62 | 0 |
| 02:40 PM | $47.62 | Up $0.00 | $47.64 | $47.62 | 0 |
| 02:40 PM | $47.62 | Up $0.00 | $47.64 | $47.62 | 0 |
| 02:40 PM | $47.62 | Up $0.00 | $47.64 | $47.62 | 0 |
| 02:40 PM | $47.62 | Up $0.00 | $47.64 | $47.62 | 0 |
| 02:40 PM | $47.62 | Up $0.00 | $47.64 | $47.62 | 0 |
| 02:40 PM | $47.62 | Up $0.00 | $47.64 | $47.62 | 0 |
| 02:40 PM | $47.62 | Up $0.00 | $47.64 | $47.62 | 0 |
| 02:40 PM | $47.62 | Up $0.00 | $47.64 | $47.62 | 0 |
| 02:40 PM | $47.62 | Up $0.00 | $47.64 | $47.62 | 0 |
| 02:40 PM | $47.62 | Up $0.00 | $47.64 | $47.62 | 0 |
| 02:40 PM | $47.62 | Up $0.00 | $47.64 | $47.62 | 0 |
| 02:39 PM | $47.60 | Down $ -0.02 | $47.66 | $47.60 | 1,000 |
| 02:29 PM | $47.62 | Down $ -0.01 | $47.62 | $47.62 | 100 |
| 02:29 PM | $47.62 | Up $0.00 | $47.62 | $47.62 | 0 |
| 02:29 PM | $47.62 | Up $0.00 | $47.62 | $47.62 | 0 |
| 02:29 PM | $47.62 | Up $0.00 | $47.62 | $47.62 | 0 |
| 02:29 PM | $47.62 | Up $0.00 | $47.62 | $47.62 | 0 |
| 02:29 PM | $47.62 | Up $0.00 | $47.62 | $47.62 | 0 |
| 02:29 PM | $47.62 | Up $0.00 | $47.62 | $47.62 | 0 |
| 02:29 PM | $47.62 | Up $0.00 | $47.62 | $47.62 | 0 |
| 02:29 PM | $47.62 | Up $0.00 | $47.62 | $47.62 | 0 |
| 02:29 PM | $47.62 | Up $0.00 | $47.62 | $47.62 | 0 |
| 02:21 PM | $47.63 | Down $ -0.02 | $47.63 | $47.63 | 200 |
| 02:21 PM | $47.63 | Up $0.00 | $47.63 | $47.63 | 0 |
| 02:21 PM | $47.63 | Up $0.00 | $47.63 | $47.63 | 0 |
| 02:21 PM | $47.63 | Up $0.00 | $47.63 | $47.63 | 0 |
| 02:21 PM | $47.63 | Up $0.00 | $47.63 | $47.63 | 0 |
| 02:21 PM | $47.63 | Up $0.00 | $47.63 | $47.63 | 0 |
| 02:21 PM | $47.63 | Up $0.00 | $47.63 | $47.63 | 0 |
| 02:21 PM | $47.63 | Up $0.00 | $47.63 | $47.63 | 0 |
| 02:20 PM | $47.65 | Down $ -0.02 | $47.70 | $47.65 | 1,200 |
| 02:16 PM | $47.67 | Down $ -0.02 | $47.67 | $47.67 | 100 |
| 02:16 PM | $47.67 | Up $0.00 | $47.67 | $47.67 | 0 |
| 02:16 PM | $47.67 | Up $0.00 | $47.67 | $47.67 | 0 |
| 02:16 PM | $47.67 | Up $0.00 | $47.67 | $47.67 | 0 |
| 02:12 PM | $47.69 | Down $ -0.03 | $47.69 | $47.69 | 100 |
| 02:12 PM | $47.69 | Up $0.00 | $47.69 | $47.69 | 0 |
| 02:12 PM | $47.69 | Up $0.00 | $47.69 | $47.69 | 0 |
| 02:12 PM | $47.69 | Up $0.00 | $47.69 | $47.69 | 0 |
| 02:07 PM | $47.72 | Down $ -0.04 | $47.78 | $47.72 | 400 |
| 02:07 PM | $47.72 | Up $0.00 | $47.78 | $47.72 | 0 |
| 02:07 PM | $47.72 | Up $0.00 | $47.78 | $47.72 | 0 |
| 02:07 PM | $47.72 | Up $0.00 | $47.78 | $47.72 | 0 |
| 02:07 PM | $47.72 | Up $0.00 | $47.78 | $47.72 | 0 |
| 02:06 PM | $47.76 | Up $0.10 | $47.76 | $47.71 | 400 |
| 01:57 PM | $47.66 | Up $0.06 | $47.78 | $47.57 | 2,300 |
| 01:57 PM | $47.66 | Up $0.00 | $47.78 | $47.57 | 0 |
| 01:57 PM | $47.66 | Up $0.00 | $47.78 | $47.57 | 0 |
| 01:57 PM | $47.66 | Up $0.00 | $47.78 | $47.57 | 0 |
| 01:57 PM | $47.66 | Up $0.00 | $47.78 | $47.57 | 0 |
| 01:57 PM | $47.66 | Up $0.00 | $47.78 | $47.57 | 0 |
| 01:57 PM | $47.66 | Up $0.00 | $47.78 | $47.57 | 0 |
| 01:57 PM | $47.66 | Up $0.00 | $47.78 | $47.57 | 0 |
| 01:57 PM | $47.66 | Up $0.00 | $47.78 | $47.57 | 0 |
| 01:55 PM | $47.60 | Down $ -0.01 | $47.60 | $47.60 | 300 |
| 01:55 PM | $47.60 | Up $0.00 | $47.60 | $47.60 | 0 |
| 01:54 PM | $47.61 | Down $ -0.04 | $47.61 | $47.61 | 100 |
| 01:49 PM | $47.65 | Down $ -0.07 | $47.71 | $47.65 | 700 |
| 01:49 PM | $47.65 | Up $0.00 | $47.71 | $47.65 | 0 |
| 01:49 PM | $47.65 | Up $0.00 | $47.71 | $47.65 | 0 |
| 01:49 PM | $47.65 | Up $0.00 | $47.71 | $47.65 | 0 |
| 01:49 PM | $47.65 | Up $0.00 | $47.71 | $47.65 | 0 |
| 01:43 PM | $47.72 | Up $0.10 | $47.72 | $47.65 | 400 |
| 01:43 PM | $47.72 | Up $0.00 | $47.72 | $47.65 | 0 |
| 01:43 PM | $47.72 | Up $0.00 | $47.72 | $47.65 | 0 |
| 01:43 PM | $47.72 | Up $0.00 | $47.72 | $47.65 | 0 |
| 01:43 PM | $47.72 | Up $0.00 | $47.72 | $47.65 | 0 |
| 01:43 PM | $47.72 | Up $0.00 | $47.72 | $47.65 | 0 |
| 01:34 PM | $47.62 | Down $ -0.03 | $47.62 | $47.62 | 200 |
| 01:34 PM | $47.62 | Up $0.00 | $47.62 | $47.62 | 0 |
| 01:34 PM | $47.62 | Up $0.00 | $47.62 | $47.62 | 0 |
| 01:34 PM | $47.62 | Up $0.00 | $47.62 | $47.62 | 0 |
| 01:34 PM | $47.62 | Up $0.00 | $47.62 | $47.62 | 0 |
| 01:34 PM | $47.62 | Up $0.00 | $47.62 | $47.62 | 0 |
| 01:34 PM | $47.62 | Up $0.00 | $47.62 | $47.62 | 0 |
| 01:34 PM | $47.62 | Up $0.00 | $47.62 | $47.62 | 0 |
| 01:34 PM | $47.62 | Up $0.00 | $47.62 | $47.62 | 0 |
| 01:29 PM | $47.65 | Down $ -0.04 | $47.70 | $47.65 | 700 |
| 01:29 PM | $47.65 | Up $0.00 | $47.70 | $47.65 | 0 |
| 01:29 PM | $47.65 | Up $0.00 | $47.70 | $47.65 | 0 |
| 01:29 PM | $47.65 | Up $0.00 | $47.70 | $47.65 | 0 |
| 01:29 PM | $47.65 | Up $0.00 | $47.70 | $47.65 | 0 |
| 01:27 PM | $47.69 | Up $0.00 | $47.69 | $47.69 | 300 |
| 01:27 PM | $47.69 | Up $0.00 | $47.69 | $47.69 | 0 |
| 01:26 PM | $47.69 | Up $0.08 | $47.70 | $47.69 | 300 |
| 01:14 PM | $47.61 | Down $ -0.04 | $47.61 | $47.61 | 100 |
| 01:14 PM | $47.61 | Up $0.00 | $47.61 | $47.61 | 0 |
| 01:14 PM | $47.61 | Up $0.00 | $47.61 | $47.61 | 0 |
| 01:14 PM | $47.61 | Up $0.00 | $47.61 | $47.61 | 0 |
| 01:14 PM | $47.61 | Up $0.00 | $47.61 | $47.61 | 0 |
| 01:14 PM | $47.61 | Up $0.00 | $47.61 | $47.61 | 0 |
| 01:14 PM | $47.61 | Up $0.00 | $47.61 | $47.61 | 0 |
| 01:14 PM | $47.61 | Up $0.00 | $47.61 | $47.61 | 0 |
| 01:14 PM | $47.61 | Up $0.00 | $47.61 | $47.61 | 0 |
| 01:14 PM | $47.61 | Up $0.00 | $47.61 | $47.61 | 0 |
| 01:14 PM | $47.61 | Up $0.00 | $47.61 | $47.61 | 0 |
| 01:14 PM | $47.61 | Up $0.00 | $47.61 | $47.61 | 0 |
| 01:11 PM | $47.65 | Down $ -0.02 | $47.65 | $47.65 | 100 |
| 01:11 PM | $47.65 | Up $0.00 | $47.65 | $47.65 | 0 |
| 01:11 PM | $47.65 | Up $0.00 | $47.65 | $47.65 | 0 |
| 01:01 PM | $47.67 | Up $0.02 | $47.67 | $47.62 | 400 |
| 01:01 PM | $47.67 | Up $0.00 | $47.67 | $47.62 | 0 |
| 01:01 PM | $47.67 | Up $0.00 | $47.67 | $47.62 | 0 |
| 01:01 PM | $47.67 | Up $0.00 | $47.67 | $47.62 | 0 |
| 01:01 PM | $47.67 | Up $0.00 | $47.67 | $47.62 | 0 |
| 01:01 PM | $47.67 | Up $0.00 | $47.67 | $47.62 | 0 |
| 01:01 PM | $47.67 | Up $0.00 | $47.67 | $47.62 | 0 |
| 01:01 PM | $47.67 | Up $0.00 | $47.67 | $47.62 | 0 |
| 01:01 PM | $47.67 | Up $0.00 | $47.67 | $47.62 | 0 |
| 01:01 PM | $47.67 | Up $0.00 | $47.67 | $47.62 | 0 |
| 01:00 PM | $47.65 | Up $0.07 | $47.65 | $47.65 | 100 |
| 12:53 PM | $47.58 | Up $0.00 | $47.58 | $47.58 | 400 |
| 12:53 PM | $47.58 | Up $0.00 | $47.58 | $47.58 | 0 |
| 12:53 PM | $47.58 | Up $0.00 | $47.58 | $47.58 | 0 |
| 12:53 PM | $47.58 | Up $0.00 | $47.58 | $47.58 | 0 |
| 12:53 PM | $47.58 | Up $0.00 | $47.58 | $47.58 | 0 |
| 12:53 PM | $47.58 | Up $0.00 | $47.58 | $47.58 | 0 |
| 12:53 PM | $47.58 | Up $0.00 | $47.58 | $47.58 | 0 |
| 12:52 PM | $47.58 | Up $0.02 | $47.68 | $47.58 | 1,400 |
| 12:45 PM | $47.56 | Down $ -0.04 | $47.57 | $47.56 | 200 |
| 12:45 PM | $47.56 | Up $0.00 | $47.57 | $47.56 | 0 |
| 12:45 PM | $47.56 | Up $0.00 | $47.57 | $47.56 | 0 |
| 12:45 PM | $47.56 | Up $0.00 | $47.57 | $47.56 | 0 |
| 12:45 PM | $47.56 | Up $0.00 | $47.57 | $47.56 | 0 |
| 12:45 PM | $47.56 | Up $0.00 | $47.57 | $47.56 | 0 |
| 12:45 PM | $47.56 | Up $0.00 | $47.57 | $47.56 | 0 |
| 12:36 PM | $47.60 | Up $0.15 | $47.69 | $47.48 | 2,500 |
| 12:36 PM | $47.60 | Up $0.00 | $47.69 | $47.48 | 0 |
| 12:36 PM | $47.60 | Up $0.00 | $47.69 | $47.48 | 0 |
| 12:36 PM | $47.60 | Up $0.00 | $47.69 | $47.48 | 0 |
| 12:36 PM | $47.60 | Up $0.00 | $47.69 | $47.48 | 0 |
| 12:36 PM | $47.60 | Up $0.00 | $47.69 | $47.48 | 0 |
| 12:36 PM | $47.60 | Up $0.00 | $47.69 | $47.48 | 0 |
| 12:36 PM | $47.60 | Up $0.00 | $47.69 | $47.48 | 0 |
| 12:36 PM | $47.60 | Up $0.00 | $47.69 | $47.48 | 0 |
| 12:25 PM | $47.45 | Down $ -0.07 | $47.51 | $47.45 | 1,400 |
| 12:25 PM | $47.45 | Up $0.00 | $47.51 | $47.45 | 0 |
| 12:25 PM | $47.45 | Up $0.00 | $47.51 | $47.45 | 0 |
| 12:25 PM | $47.45 | Up $0.00 | $47.51 | $47.45 | 0 |
| 12:25 PM | $47.45 | Up $0.00 | $47.51 | $47.45 | 0 |
| 12:25 PM | $47.45 | Up $0.00 | $47.51 | $47.45 | 0 |
| 12:25 PM | $47.45 | Up $0.00 | $47.51 | $47.45 | 0 |
| 12:25 PM | $47.45 | Up $0.00 | $47.51 | $47.45 | 0 |
| 12:25 PM | $47.45 | Up $0.00 | $47.51 | $47.45 | 0 |
| 12:25 PM | $47.45 | Up $0.00 | $47.51 | $47.45 | 0 |
| 12:25 PM | $47.45 | Up $0.00 | $47.51 | $47.45 | 0 |
| 12:19 PM | $47.52 | Down $ -0.05 | $47.54 | $47.52 | 300 |
| 12:19 PM | $47.52 | Up $0.00 | $47.54 | $47.52 | 0 |
| 12:19 PM | $47.52 | Up $0.00 | $47.54 | $47.52 | 0 |
| 12:19 PM | $47.52 | Up $0.00 | $47.54 | $47.52 | 0 |
| 12:19 PM | $47.52 | Up $0.00 | $47.54 | $47.52 | 0 |
| 12:19 PM | $47.52 | Up $0.00 | $47.54 | $47.52 | 0 |
| 12:10 PM | $47.57 | Down $ -0.04 | $47.58 | $47.57 | 700 |
| 12:10 PM | $47.57 | Up $0.00 | $47.58 | $47.57 | 0 |
| 12:10 PM | $47.57 | Up $0.00 | $47.58 | $47.57 | 0 |
| 12:10 PM | $47.57 | Up $0.00 | $47.58 | $47.57 | 0 |
| 12:10 PM | $47.57 | Up $0.00 | $47.58 | $47.57 | 0 |
| 12:10 PM | $47.57 | Up $0.00 | $47.58 | $47.57 | 0 |
| 12:10 PM | $47.57 | Up $0.00 | $47.58 | $47.57 | 0 |
| 12:10 PM | $47.57 | Up $0.00 | $47.58 | $47.57 | 0 |
| 12:10 PM | $47.57 | Up $0.00 | $47.58 | $47.57 | 0 |
| 12:09 PM | $47.61 | Up $0.09 | $47.61 | $47.54 | 600 |
| 11:53 AM | $47.52 | Down $ -0.25 | $47.73 | $47.52 | 1,200 |
| 11:53 AM | $47.52 | Up $0.00 | $47.73 | $47.52 | 0 |
| 11:53 AM | $47.52 | Up $0.00 | $47.73 | $47.52 | 0 |
| 11:53 AM | $47.52 | Up $0.00 | $47.73 | $47.52 | 0 |
| 11:53 AM | $47.52 | Up $0.00 | $47.73 | $47.52 | 0 |
| 11:53 AM | $47.52 | Up $0.00 | $47.73 | $47.52 | 0 |
| 11:53 AM | $47.52 | Up $0.00 | $47.73 | $47.52 | 0 |
| 11:53 AM | $47.52 | Up $0.00 | $47.73 | $47.52 | 0 |
| 11:53 AM | $47.52 | Up $0.00 | $47.73 | $47.52 | 0 |
| 11:53 AM | $47.52 | Up $0.00 | $47.73 | $47.52 | 0 |
| 11:53 AM | $47.52 | Up $0.00 | $47.73 | $47.52 | 0 |
| 11:53 AM | $47.52 | Up $0.00 | $47.73 | $47.52 | 0 |
| 11:53 AM | $47.52 | Up $0.00 | $47.73 | $47.52 | 0 |
| 11:53 AM | $47.52 | Up $0.00 | $47.73 | $47.52 | 0 |
| 11:53 AM | $47.52 | Up $0.00 | $47.73 | $47.52 | 0 |
| 11:53 AM | $47.52 | Up $0.00 | $47.73 | $47.52 | 0 |
| 11:52 AM | $47.77 | Up $0.33 | $47.77 | $47.49 | 3,000 |
| 11:51 AM | $47.44 | Down $ -0.04 | $47.50 | $47.44 | 700 |
| 11:50 AM | $47.48 | Up $0.04 | $47.48 | $47.48 | 100 |
| 11:40 AM | $47.44 | Up $0.17 | $47.48 | $47.24 | 2,500 |
| 11:40 AM | $47.44 | Up $0.00 | $47.48 | $47.24 | 0 |
| 11:40 AM | $47.44 | Up $0.00 | $47.48 | $47.24 | 0 |
| 11:40 AM | $47.44 | Up $0.00 | $47.48 | $47.24 | 0 |
| 11:40 AM | $47.44 | Up $0.00 | $47.48 | $47.24 | 0 |
| 11:40 AM | $47.44 | Up $0.00 | $47.48 | $47.24 | 0 |
| 11:40 AM | $47.44 | Up $0.00 | $47.48 | $47.24 | 0 |
| 11:40 AM | $47.44 | Up $0.00 | $47.48 | $47.24 | 0 |
| 11:40 AM | $47.44 | Up $0.00 | $47.48 | $47.24 | 0 |
| 11:40 AM | $47.44 | Up $0.00 | $47.48 | $47.24 | 0 |
| 11:37 AM | $47.27 | Down $ -0.06 | $47.33 | $47.27 | 600 |
| 11:37 AM | $47.27 | Up $0.00 | $47.33 | $47.27 | 0 |
| 11:37 AM | $47.27 | Up $0.00 | $47.33 | $47.27 | 0 |
| 11:36 AM | $47.33 | Up $0.05 | $47.33 | $47.33 | 100 |
| 11:35 AM | $47.28 | Up $0.22 | $47.28 | $47.14 | 1,200 |
| 11:22 AM | $47.06 | Up $0.17 | $47.06 | $46.89 | 600 |
| 11:22 AM | $47.06 | Up $0.00 | $47.06 | $46.89 | 0 |
| 11:22 AM | $47.06 | Up $0.00 | $47.06 | $46.89 | 0 |
| 11:22 AM | $47.06 | Up $0.00 | $47.06 | $46.89 | 0 |
| 11:22 AM | $47.06 | Up $0.00 | $47.06 | $46.89 | 0 |
| 11:22 AM | $47.06 | Up $0.00 | $47.06 | $46.89 | 0 |
| 11:22 AM | $47.06 | Up $0.00 | $47.06 | $46.89 | 0 |
| 11:22 AM | $47.06 | Up $0.00 | $47.06 | $46.89 | 0 |
| 11:22 AM | $47.06 | Up $0.00 | $47.06 | $46.89 | 0 |
| 11:22 AM | $47.06 | Up $0.00 | $47.06 | $46.89 | 0 |
| 11:22 AM | $47.06 | Up $0.00 | $47.06 | $46.89 | 0 |
| 11:22 AM | $47.06 | Up $0.00 | $47.06 | $46.89 | 0 |
| 11:22 AM | $47.06 | Up $0.00 | $47.06 | $46.89 | 0 |
| 11:20 AM | $46.89 | Up $0.02 | $46.89 | $46.89 | 100 |
| 11:20 AM | $46.89 | Up $0.00 | $46.89 | $46.89 | 0 |
| 11:18 AM | $46.87 | Up $0.01 | $46.87 | $46.86 | 200 |
| 11:18 AM | $46.87 | Up $0.00 | $46.87 | $46.86 | 0 |
| 11:13 AM | $46.86 | Down $ -0.01 | $46.86 | $46.86 | 100 |
| 11:13 AM | $46.86 | Up $0.00 | $46.86 | $46.86 | 0 |
| 11:13 AM | $46.86 | Up $0.00 | $46.86 | $46.86 | 0 |
| 11:13 AM | $46.86 | Up $0.00 | $46.86 | $46.86 | 0 |
| 11:13 AM | $46.86 | Up $0.00 | $46.86 | $46.86 | 0 |
| 11:08 AM | $46.87 | Down $ -0.03 | $46.87 | $46.87 | 100 |
| 11:08 AM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 11:08 AM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 11:08 AM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 11:08 AM | $46.87 | Up $0.00 | $46.87 | $46.87 | 0 |
| 11:02 AM | $46.90 | Down $ -0.02 | $46.92 | $46.90 | 600 |
| 11:02 AM | $46.90 | Up $0.00 | $46.92 | $46.90 | 0 |
| 11:02 AM | $46.90 | Up $0.00 | $46.92 | $46.90 | 0 |
| 11:02 AM | $46.90 | Up $0.00 | $46.92 | $46.90 | 0 |
| 11:02 AM | $46.90 | Up $0.00 | $46.92 | $46.90 | 0 |
| 11:02 AM | $46.90 | Up $0.00 | $46.92 | $46.90 | 0 |
| 10:59 AM | $46.92 | Down $ -0.05 | $46.92 | $46.92 | 100 |
| 10:59 AM | $46.92 | Up $0.00 | $46.92 | $46.92 | 0 |
| 10:59 AM | $46.92 | Up $0.00 | $46.92 | $46.92 | 0 |
| 10:40 AM | $46.97 | Up $0.04 | $46.97 | $46.90 | 500 |
| 10:40 AM | $46.97 | Up $0.00 | $46.97 | $46.90 | 0 |
| 10:40 AM | $46.97 | Up $0.00 | $46.97 | $46.90 | 0 |
| 10:40 AM | $46.97 | Up $0.00 | $46.97 | $46.90 | 0 |
| 10:40 AM | $46.97 | Up $0.00 | $46.97 | $46.90 | 0 |
| 10:40 AM | $46.97 | Up $0.00 | $46.97 | $46.90 | 0 |
| 10:40 AM | $46.97 | Up $0.00 | $46.97 | $46.90 | 0 |
| 10:40 AM | $46.97 | Up $0.00 | $46.97 | $46.90 | 0 |
| 10:40 AM | $46.97 | Up $0.00 | $46.97 | $46.90 | 0 |
| 10:40 AM | $46.97 | Up $0.00 | $46.97 | $46.90 | 0 |
| 10:40 AM | $46.97 | Up $0.00 | $46.97 | $46.90 | 0 |
| 10:40 AM | $46.97 | Up $0.00 | $46.97 | $46.90 | 0 |
| 10:40 AM | $46.97 | Up $0.00 | $46.97 | $46.90 | 0 |
| 10:40 AM | $46.97 | Up $0.00 | $46.97 | $46.90 | 0 |
| 10:40 AM | $46.97 | Up $0.00 | $46.97 | $46.90 | 0 |
| 10:40 AM | $46.97 | Up $0.00 | $46.97 | $46.90 | 0 |
| 10:40 AM | $46.97 | Up $0.00 | $46.97 | $46.90 | 0 |
| 10:40 AM | $46.97 | Up $0.00 | $46.97 | $46.90 | 0 |
| 10:40 AM | $46.97 | Up $0.00 | $46.97 | $46.90 | 0 |
| 10:36 AM | $46.93 | Down $ -0.11 | $46.98 | $46.93 | 1,200 |
| 10:36 AM | $46.93 | Up $0.00 | $46.98 | $46.93 | 0 |
| 10:36 AM | $46.93 | Up $0.00 | $46.98 | $46.93 | 0 |
| 10:36 AM | $46.93 | Up $0.00 | $46.98 | $46.93 | 0 |
| 10:30 AM | $47.04 | Up $0.04 | $47.04 | $47.04 | 100 |
| 10:30 AM | $47.04 | Up $0.00 | $47.04 | $47.04 | 0 |
| 10:30 AM | $47.04 | Up $0.00 | $47.04 | $47.04 | 0 |
| 10:30 AM | $47.04 | Up $0.00 | $47.04 | $47.04 | 0 |
| 10:30 AM | $47.04 | Up $0.00 | $47.04 | $47.04 | 0 |
| 10:30 AM | $47.04 | Up $0.00 | $47.04 | $47.04 | 0 |
| 10:28 AM | $47.00 | Up $0.12 | $47.00 | $46.92 | 600 |
| 10:28 AM | $47.00 | Up $0.00 | $47.00 | $46.92 | 0 |
| 10:25 AM | $46.88 | Up $0.03 | $46.89 | $46.88 | 200 |
| 10:25 AM | $46.88 | Up $0.00 | $46.89 | $46.88 | 0 |
| 10:25 AM | $46.88 | Up $0.00 | $46.89 | $46.88 | 0 |
| 10:23 AM | $46.85 | Down $ -0.01 | $46.85 | $46.85 | 100 |
| 10:23 AM | $46.85 | Up $0.00 | $46.85 | $46.85 | 0 |
| 10:21 AM | $46.86 | Down $ -0.04 | $46.86 | $46.86 | 400 |
| 10:21 AM | $46.86 | Up $0.00 | $46.86 | $46.86 | 0 |
| 10:18 AM | $46.90 | Down $ -0.07 | $46.94 | $46.90 | 800 |
| 10:18 AM | $46.90 | Up $0.00 | $46.94 | $46.90 | 0 |
| 10:18 AM | $46.90 | Up $0.00 | $46.94 | $46.90 | 0 |
| 10:06 AM | $46.97 | Down $ -0.07 | $46.98 | $46.97 | 200 |
| 10:06 AM | $46.97 | Up $0.00 | $46.98 | $46.97 | 0 |
| 10:06 AM | $46.97 | Up $0.00 | $46.98 | $46.97 | 0 |
| 10:06 AM | $46.97 | Up $0.00 | $46.98 | $46.97 | 0 |
| 10:06 AM | $46.97 | Up $0.00 | $46.98 | $46.97 | 0 |
| 10:06 AM | $46.97 | Up $0.00 | $46.98 | $46.97 | 0 |
| 10:06 AM | $46.97 | Up $0.00 | $46.98 | $46.97 | 0 |
| 10:06 AM | $46.97 | Up $0.00 | $46.98 | $46.97 | 0 |
| 10:06 AM | $46.97 | Up $0.00 | $46.98 | $46.97 | 0 |
| 10:06 AM | $46.97 | Up $0.00 | $46.98 | $46.97 | 0 |
| 10:06 AM | $46.97 | Up $0.00 | $46.98 | $46.97 | 0 |
| 10:06 AM | $46.97 | Up $0.00 | $46.98 | $46.97 | 0 |
| 10:05 AM | $47.04 | Up $0.03 | $47.04 | $46.95 | 700 |
| 09:53 AM | $47.01 | Up $0.01 | $47.04 | $47.01 | 700 |
| 09:53 AM | $47.01 | Up $0.00 | $47.04 | $47.01 | 0 |
| 09:53 AM | $47.01 | Up $0.00 | $47.04 | $47.01 | 0 |
| 09:53 AM | $47.01 | Up $0.00 | $47.04 | $47.01 | 0 |
| 09:53 AM | $47.01 | Up $0.00 | $47.04 | $47.01 | 0 |
| 09:53 AM | $47.01 | Up $0.00 | $47.04 | $47.01 | 0 |
| 09:53 AM | $47.01 | Up $0.00 | $47.04 | $47.01 | 0 |
| 09:53 AM | $47.01 | Up $0.00 | $47.04 | $47.01 | 0 |
| 09:53 AM | $47.01 | Up $0.00 | $47.04 | $47.01 | 0 |
| 09:53 AM | $47.01 | Up $0.00 | $47.04 | $47.01 | 0 |
| 09:53 AM | $47.01 | Up $0.00 | $47.04 | $47.01 | 0 |
| 09:53 AM | $47.01 | Up $0.00 | $47.04 | $47.01 | 0 |
| 09:52 AM | $47.00 | Up $0.04 | $47.02 | $46.94 | 800 |
| 09:51 AM | $46.96 | Down $ -0.26 | $47.15 | $46.96 | 700 |
| 09:47 AM | $47.22 | Down $ -0.06 | $47.23 | $47.22 | 200 |
| 09:47 AM | $47.22 | Up $0.00 | $47.23 | $47.22 | 0 |
| 09:47 AM | $47.22 | Up $0.00 | $47.23 | $47.22 | 0 |
| 09:47 AM | $47.22 | Up $0.00 | $47.23 | $47.22 | 0 |
| 09:45 AM | $47.28 | Down $ -0.05 | $47.29 | $47.28 | 400 |
| 09:45 AM | $47.28 | Up $0.00 | $47.29 | $47.28 | 0 |
| 09:43 AM | $47.33 | Up $0.01 | $47.33 | $47.27 | 400 |
| 09:43 AM | $47.33 | Up $0.00 | $47.33 | $47.27 | 0 |
| 09:42 AM | $47.32 | Down $ -0.06 | $47.54 | $47.32 | 1,700 |
| 09:41 AM | $47.38 | Up $0.05 | $47.38 | $47.01 | 1,800 |
| 09:39 AM | $47.33 | Down $ -0.14 | $47.33 | $47.33 | 100 |
| 09:39 AM | $47.33 | Up $0.00 | $47.33 | $47.33 | 0 |
| Previous close | $47.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/06/2025 | $47.58 | $47.54 | $47.78 | $47.43 | 68,400 |
| 27/06/2025 | $47.47 | $48.00 | $48.09 | $47.26 | 160,800 |
| 26/06/2025 | $47.80 | $47.90 | $48.26 | $47.69 | 38,000 |
| 25/06/2025 | $48.34 | $48.05 | $48.55 | $47.91 | 49,800 |
| 24/06/2025 | $47.42 | $46.95 | $47.95 | $46.95 | 51,800 |
| 23/06/2025 | $46.16 | $45.93 | $46.30 | $45.63 | 24,800 |
| 20/06/2025 | $45.50 | $45.46 | $45.50 | $45.23 | 59,300 |
| 19/06/2025 | $45.81 | $45.45 | $45.81 | $45.41 | 10,100 |
| 18/06/2025 | $45.41 | $45.36 | $45.78 | $45.31 | 21,600 |
| 17/06/2025 | $45.88 | $45.81 | $46.00 | $45.75 | 17,300 |
| 16/06/2025 | $45.84 | $45.91 | $46.02 | $45.69 | 16,900 |
| 13/06/2025 | $45.02 | $45.06 | $45.09 | $44.89 | 15,800 |
| 12/06/2025 | $45.69 | $45.69 | $45.81 | $45.57 | 16,200 |
| 11/06/2025 | $46.20 | $45.55 | $46.41 | $45.50 | 43,600 |
| 10/06/2025 | $45.25 | $44.87 | $45.34 | $44.53 | 29,100 |
| 09/06/2025 | $45.20 | $45.15 | $45.28 | $45.00 | 20,900 |
| 06/06/2025 | $45.45 | $45.16 | $45.68 | $44.94 | 44,000 |
| 05/06/2025 | $45.31 | $45.31 | $45.49 | $45.13 | 37,800 |
| 04/06/2025 | $44.40 | $44.78 | $44.83 | $44.30 | 50,800 |
| 03/06/2025 | $45.36 | $45.67 | $45.67 | $45.23 | 21,100 |
| 02/06/2025 | $44.89 | $44.96 | $45.08 | $44.81 | 25,000 |
| 30/05/2025 | $44.61 | $44.73 | $44.78 | $44.47 | 77,100 |
| 29/05/2025 | $44.90 | $44.91 | $45.34 | $44.78 | 58,700 |
| 28/05/2025 | $45.07 | $44.79 | $45.26 | $44.79 | 42,100 |
| 27/05/2025 | $44.98 | $45.28 | $45.42 | $44.95 | 23,400 |
| 26/05/2025 | $45.37 | $44.89 | $45.65 | $44.89 | 27,700 |
| 23/05/2025 | $44.91 | $44.77 | $45.00 | $44.68 | 17,700 |
| 22/05/2025 | $44.79 | $44.48 | $45.18 | $44.43 | 43,400 |
| 21/05/2025 | $44.22 | $44.78 | $44.82 | $44.15 | 29,100 |
| 20/05/2025 | $45.26 | $45.70 | $45.98 | $45.23 | 20,400 |
Graphs are not available, please refer to the detailed table