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