Find a quote
GALAXY DIGITAL HOLDINGS LTD
14.47 Up 1.75 (12.09 %)
Delayed : 2024/03/28 16:00:02
- Previous close $12.72
- Opening $12.79
- Price Bid $14.35
- Price Ask $14.35
- Size Bid 10
- Size Ask 40
- Today High $14.71
- Today Low $12.79
- 52 Weeks High $15.25
- 52 Weeks Low $4.07
- Volume 1,778,451
Fundamentals
- P/E Ratio : 2.92
- Earnings/Share : N/A
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 1,585.12
- Shares Out (M) : 109.55
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $14.47 | Down $ -0.01 | $14.47 | $14.47 | 98,300 |
03:59 PM | $14.48 | Down $ -0.03 | $14.52 | $14.46 | 14,800 |
03:58 PM | $14.51 | Up $0.05 | $14.52 | $14.47 | 8,400 |
03:57 PM | $14.46 | Up $0.00 | $14.47 | $14.46 | 1,800 |
03:56 PM | $14.46 | Down $ -0.01 | $14.47 | $14.45 | 6,700 |
03:55 PM | $14.47 | Up $0.00 | $14.48 | $14.47 | 12,500 |
03:54 PM | $14.47 | Up $0.03 | $14.47 | $14.45 | 8,200 |
03:53 PM | $14.44 | Up $0.00 | $14.44 | $14.44 | 3,900 |
03:52 PM | $14.44 | Up $0.00 | $14.44 | $14.40 | 8,800 |
03:51 PM | $14.44 | Up $0.01 | $14.45 | $14.44 | 3,500 |
03:50 PM | $14.43 | Down $ -0.10 | $14.54 | $14.40 | 35,900 |
03:49 PM | $14.53 | Up $0.05 | $14.53 | $14.46 | 3,300 |
03:48 PM | $14.48 | Up $0.01 | $14.48 | $14.44 | 8,000 |
03:47 PM | $14.47 | Up $0.01 | $14.47 | $14.47 | 2,300 |
03:46 PM | $14.46 | Up $0.02 | $14.48 | $14.44 | 2,700 |
03:45 PM | $14.44 | Down $ -0.03 | $14.47 | $14.44 | 6,000 |
03:44 PM | $14.47 | Up $0.01 | $14.47 | $14.46 | 2,000 |
03:43 PM | $14.46 | Up $0.00 | $14.46 | $14.46 | 3,200 |
03:42 PM | $14.46 | Up $0.00 | $14.46 | $14.45 | 3,700 |
03:41 PM | $14.46 | Down $ -0.04 | $14.49 | $14.46 | 3,900 |
03:40 PM | $14.50 | Down $ -0.02 | $14.53 | $14.50 | 5,600 |
03:39 PM | $14.52 | Down $ -0.01 | $14.52 | $14.52 | 1,200 |
03:38 PM | $14.53 | Up $0.00 | $14.53 | $14.52 | 1,200 |
03:37 PM | $14.53 | Down $ -0.02 | $14.56 | $14.53 | 2,300 |
03:35 PM | $14.55 | Up $0.00 | $14.56 | $14.55 | 700 |
03:35 PM | $14.55 | Up $0.00 | $14.56 | $14.55 | 0 |
03:34 PM | $14.55 | Up $0.02 | $14.55 | $14.55 | 100 |
03:32 PM | $14.53 | Down $ -0.01 | $14.53 | $14.52 | 1,200 |
03:32 PM | $14.53 | Up $0.00 | $14.53 | $14.52 | 0 |
03:31 PM | $14.54 | Down $ -0.02 | $14.57 | $14.54 | 1,500 |
03:30 PM | $14.56 | Down $ -0.01 | $14.56 | $14.56 | 1,700 |
03:29 PM | $14.57 | Up $0.01 | $14.58 | $14.57 | 5,100 |
03:28 PM | $14.56 | Up $0.03 | $14.56 | $14.54 | 3,000 |
03:27 PM | $14.53 | Down $ -0.01 | $14.55 | $14.53 | 4,700 |
03:26 PM | $14.54 | Down $ -0.01 | $14.55 | $14.54 | 1,000 |
03:25 PM | $14.55 | Up $0.03 | $14.55 | $14.55 | 800 |
03:24 PM | $14.52 | Down $ -0.01 | $14.52 | $14.52 | 100 |
03:23 PM | $14.53 | Down $ -0.01 | $14.57 | $14.53 | 5,500 |
03:22 PM | $14.54 | Down $ -0.01 | $14.54 | $14.54 | 700 |
03:21 PM | $14.55 | Down $ -0.06 | $14.62 | $14.55 | 2,100 |
03:20 PM | $14.61 | Down $ -0.09 | $14.70 | $14.61 | 7,600 |
03:19 PM | $14.70 | Up $0.12 | $14.71 | $14.58 | 45,400 |
03:17 PM | $14.58 | Up $0.00 | $14.58 | $14.58 | 12,800 |
03:17 PM | $14.58 | Up $0.00 | $14.58 | $14.58 | 0 |
03:16 PM | $14.58 | Up $0.01 | $14.58 | $14.58 | 13,200 |
03:15 PM | $14.57 | Up $0.01 | $14.58 | $14.57 | 6,600 |
03:14 PM | $14.56 | Up $0.00 | $14.56 | $14.56 | 900 |
03:12 PM | $14.56 | Down $ -0.01 | $14.57 | $14.55 | 4,800 |
03:12 PM | $14.56 | Up $0.00 | $14.57 | $14.55 | 0 |
03:11 PM | $14.57 | Down $ -0.01 | $14.58 | $14.57 | 9,000 |
03:10 PM | $14.58 | Up $0.00 | $14.58 | $14.58 | 4,200 |
03:09 PM | $14.58 | Up $0.01 | $14.58 | $14.58 | 9,600 |
03:08 PM | $14.57 | Down $ -0.01 | $14.58 | $14.57 | 12,500 |
03:07 PM | $14.58 | Up $0.01 | $14.58 | $14.57 | 3,400 |
03:06 PM | $14.57 | Up $0.00 | $14.59 | $14.56 | 9,800 |
03:05 PM | $14.57 | Up $0.00 | $14.57 | $14.56 | 2,200 |
03:04 PM | $14.57 | Up $0.00 | $14.57 | $14.57 | 300 |
03:03 PM | $14.57 | Up $0.01 | $14.57 | $14.57 | 1,500 |
03:01 PM | $14.56 | Up $0.00 | $14.57 | $14.56 | 3,100 |
03:01 PM | $14.56 | Up $0.00 | $14.57 | $14.56 | 0 |
03:00 PM | $14.56 | Up $0.02 | $14.56 | $14.53 | 1,700 |
02:59 PM | $14.54 | Up $0.01 | $14.54 | $14.51 | 1,200 |
02:58 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 600 |
02:57 PM | $14.53 | Up $0.03 | $14.53 | $14.51 | 3,600 |
02:56 PM | $14.50 | Up $0.03 | $14.50 | $14.50 | 300 |
02:55 PM | $14.47 | Down $ -0.05 | $14.52 | $14.47 | 2,700 |
02:54 PM | $14.52 | Down $ -0.02 | $14.52 | $14.52 | 600 |
02:53 PM | $14.54 | Up $0.00 | $14.54 | $14.54 | 1,000 |
02:52 PM | $14.54 | Up $0.01 | $14.55 | $14.51 | 4,000 |
02:51 PM | $14.53 | Down $ -0.03 | $14.53 | $14.51 | 1,300 |
02:49 PM | $14.56 | Up $0.01 | $14.56 | $14.54 | 2,300 |
02:49 PM | $14.56 | Up $0.00 | $14.56 | $14.54 | 0 |
02:48 PM | $14.55 | Up $0.02 | $14.55 | $14.51 | 1,200 |
02:47 PM | $14.53 | Up $0.01 | $14.53 | $14.53 | 400 |
02:46 PM | $14.52 | Down $ -0.04 | $14.53 | $14.51 | 1,800 |
02:45 PM | $14.56 | Up $0.04 | $14.56 | $14.53 | 500 |
02:44 PM | $14.52 | Down $ -0.01 | $14.57 | $14.52 | 4,900 |
02:43 PM | $14.53 | Up $0.01 | $14.55 | $14.51 | 2,700 |
02:42 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 700 |
02:41 PM | $14.52 | Down $ -0.01 | $14.52 | $14.52 | 1,500 |
02:40 PM | $14.53 | Up $0.02 | $14.53 | $14.53 | 600 |
02:39 PM | $14.51 | Up $0.02 | $14.52 | $14.50 | 1,600 |
02:38 PM | $14.49 | Down $ -0.02 | $14.53 | $14.49 | 2,700 |
02:37 PM | $14.51 | Down $ -0.03 | $14.52 | $14.51 | 2,000 |
02:36 PM | $14.54 | Down $ -0.04 | $14.58 | $14.54 | 2,200 |
02:34 PM | $14.58 | Down $ -0.01 | $14.60 | $14.57 | 2,600 |
02:34 PM | $14.58 | Up $0.00 | $14.60 | $14.57 | 0 |
02:33 PM | $14.59 | Up $0.02 | $14.59 | $14.59 | 500 |
02:32 PM | $14.57 | Down $ -0.01 | $14.58 | $14.57 | 700 |
02:31 PM | $14.58 | Down $ -0.01 | $14.61 | $14.57 | 1,300 |
02:30 PM | $14.59 | Down $ -0.02 | $14.59 | $14.58 | 400 |
02:29 PM | $14.61 | Up $0.02 | $14.61 | $14.60 | 15,900 |
02:28 PM | $14.59 | Up $0.01 | $14.59 | $14.59 | 600 |
02:26 PM | $14.58 | Down $ -0.04 | $14.64 | $14.58 | 5,700 |
02:26 PM | $14.58 | Up $0.00 | $14.64 | $14.58 | 0 |
02:25 PM | $14.62 | Up $0.02 | $14.62 | $14.61 | 2,700 |
02:24 PM | $14.60 | Up $0.00 | $14.62 | $14.59 | 4,200 |
02:23 PM | $14.60 | Up $0.03 | $14.60 | $14.58 | 13,600 |
02:22 PM | $14.57 | Up $0.00 | $14.57 | $14.57 | 700 |
02:21 PM | $14.57 | Up $0.00 | $14.57 | $14.56 | 700 |
02:20 PM | $14.57 | Up $0.03 | $14.57 | $14.53 | 5,600 |
02:19 PM | $14.54 | Up $0.00 | $14.54 | $14.52 | 1,900 |
02:17 PM | $14.54 | Up $0.03 | $14.54 | $14.54 | 100 |
02:17 PM | $14.54 | Up $0.00 | $14.54 | $14.54 | 0 |
02:16 PM | $14.51 | Up $0.01 | $14.51 | $14.51 | 500 |
02:14 PM | $14.50 | Down $ -0.01 | $14.50 | $14.50 | 200 |
02:14 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
02:13 PM | $14.51 | Up $0.01 | $14.51 | $14.51 | 100 |
02:12 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 1,300 |
02:11 PM | $14.50 | Up $0.00 | $14.50 | $14.46 | 1,000 |
02:10 PM | $14.50 | Down $ -0.01 | $14.54 | $14.50 | 700 |
02:09 PM | $14.51 | Down $ -0.01 | $14.53 | $14.51 | 1,600 |
02:08 PM | $14.52 | Down $ -0.02 | $14.56 | $14.52 | 11,900 |
02:07 PM | $14.54 | Up $0.02 | $14.54 | $14.52 | 1,400 |
02:06 PM | $14.52 | Up $0.04 | $14.52 | $14.49 | 10,000 |
02:04 PM | $14.48 | Up $0.04 | $14.48 | $14.46 | 2,200 |
02:04 PM | $14.48 | Up $0.00 | $14.48 | $14.46 | 0 |
02:03 PM | $14.44 | Up $0.00 | $14.45 | $14.43 | 1,200 |
02:02 PM | $14.44 | Up $0.01 | $14.44 | $14.44 | 100 |
02:01 PM | $14.43 | Down $ -0.01 | $14.43 | $14.43 | 200 |
02:00 PM | $14.44 | Up $0.01 | $14.44 | $14.44 | 200 |
01:59 PM | $14.43 | Down $ -0.02 | $14.43 | $14.43 | 400 |
01:58 PM | $14.45 | Down $ -0.02 | $14.48 | $14.45 | 3,600 |
01:56 PM | $14.47 | Up $0.01 | $14.47 | $14.45 | 600 |
01:56 PM | $14.47 | Up $0.00 | $14.47 | $14.45 | 0 |
01:55 PM | $14.46 | Up $0.01 | $14.47 | $14.44 | 3,900 |
01:54 PM | $14.45 | Up $0.03 | $14.45 | $14.44 | 2,700 |
01:53 PM | $14.42 | Up $0.04 | $14.42 | $14.39 | 4,400 |
01:52 PM | $14.38 | Up $0.02 | $14.38 | $14.38 | 3,000 |
01:50 PM | $14.36 | Down $ -0.02 | $14.37 | $14.36 | 500 |
01:50 PM | $14.36 | Up $0.00 | $14.37 | $14.36 | 0 |
01:49 PM | $14.38 | Up $0.02 | $14.38 | $14.38 | 100 |
01:48 PM | $14.36 | Up $0.04 | $14.36 | $14.33 | 1,200 |
01:46 PM | $14.32 | Up $0.03 | $14.32 | $14.32 | 200 |
01:46 PM | $14.32 | Up $0.00 | $14.32 | $14.32 | 0 |
01:45 PM | $14.29 | Up $0.00 | $14.29 | $14.29 | 200 |
01:44 PM | $14.29 | Down $ -0.03 | $14.31 | $14.29 | 2,300 |
01:43 PM | $14.32 | Up $0.02 | $14.32 | $14.32 | 100 |
01:42 PM | $14.30 | Up $0.01 | $14.30 | $14.30 | 1,500 |
01:41 PM | $14.29 | Down $ -0.07 | $14.35 | $14.29 | 6,300 |
01:40 PM | $14.36 | Up $0.00 | $14.36 | $14.36 | 600 |
01:39 PM | $14.36 | Up $0.03 | $14.36 | $14.34 | 6,300 |
01:38 PM | $14.33 | Up $0.06 | $14.33 | $14.31 | 1,700 |
01:35 PM | $14.27 | Down $ -0.02 | $14.27 | $14.27 | 100 |
01:35 PM | $14.27 | Up $0.00 | $14.27 | $14.27 | 0 |
01:35 PM | $14.27 | Up $0.00 | $14.27 | $14.27 | 0 |
01:34 PM | $14.29 | Down $ -0.02 | $14.30 | $14.29 | 900 |
01:33 PM | $14.31 | Up $0.07 | $14.31 | $14.25 | 2,300 |
01:32 PM | $14.24 | Down $ -0.05 | $14.27 | $14.24 | 1,500 |
01:31 PM | $14.29 | Down $ -0.02 | $14.31 | $14.29 | 1,800 |
01:30 PM | $14.31 | Up $0.01 | $14.31 | $14.31 | 700 |
01:29 PM | $14.30 | Up $0.05 | $14.30 | $14.29 | 400 |
01:28 PM | $14.25 | Down $ -0.01 | $14.25 | $14.25 | 100 |
01:27 PM | $14.26 | Up $0.00 | $14.26 | $14.25 | 1,700 |
01:25 PM | $14.26 | Up $0.00 | $14.26 | $14.26 | 4,300 |
01:25 PM | $14.26 | Up $0.00 | $14.26 | $14.26 | 0 |
01:24 PM | $14.26 | Up $0.02 | $14.26 | $14.26 | 100 |
01:23 PM | $14.24 | Down $ -0.03 | $14.26 | $14.24 | 1,200 |
01:22 PM | $14.27 | Up $0.03 | $14.27 | $14.26 | 200 |
01:21 PM | $14.24 | Up $0.00 | $14.24 | $14.24 | 300 |
01:20 PM | $14.24 | Up $0.02 | $14.27 | $14.24 | 1,800 |
01:18 PM | $14.22 | Up $0.02 | $14.25 | $14.22 | 300 |
01:18 PM | $14.22 | Up $0.00 | $14.25 | $14.22 | 0 |
01:17 PM | $14.20 | Up $0.03 | $14.24 | $14.20 | 6,700 |
01:16 PM | $14.17 | Down $ -0.03 | $14.18 | $14.17 | 1,400 |
01:15 PM | $14.20 | Down $ -0.01 | $14.21 | $14.17 | 3,400 |
01:14 PM | $14.21 | Up $0.00 | $14.22 | $14.21 | 700 |
01:13 PM | $14.21 | Down $ -0.05 | $14.22 | $14.17 | 900 |
01:11 PM | $14.26 | Down $ -0.04 | $14.26 | $14.24 | 500 |
01:11 PM | $14.26 | Up $0.00 | $14.26 | $14.24 | 0 |
01:10 PM | $14.30 | Down $ -0.03 | $14.32 | $14.27 | 1,300 |
01:08 PM | $14.33 | Up $0.01 | $14.33 | $14.31 | 600 |
01:08 PM | $14.33 | Up $0.00 | $14.33 | $14.31 | 0 |
01:07 PM | $14.32 | Down $ -0.03 | $14.37 | $14.31 | 1,100 |
01:06 PM | $14.35 | Up $0.15 | $14.35 | $14.20 | 4,000 |
01:05 PM | $14.20 | Up $0.06 | $14.20 | $14.16 | 3,300 |
01:04 PM | $14.14 | Up $0.00 | $14.14 | $14.14 | 400 |
01:03 PM | $14.14 | Up $0.03 | $14.14 | $14.11 | 2,300 |
01:02 PM | $14.11 | Down $ -0.01 | $14.11 | $14.11 | 100 |
01:01 PM | $14.12 | Down $ -0.03 | $14.15 | $14.11 | 2,200 |
01:00 PM | $14.15 | Up $0.02 | $14.15 | $14.15 | 600 |
12:57 PM | $14.13 | Down $ -0.02 | $14.14 | $14.13 | 400 |
12:57 PM | $14.13 | Up $0.00 | $14.14 | $14.13 | 0 |
12:57 PM | $14.13 | Up $0.00 | $14.14 | $14.13 | 0 |
12:56 PM | $14.15 | Up $0.00 | $14.15 | $14.11 | 2,200 |
12:55 PM | $14.15 | Up $0.01 | $14.16 | $14.13 | 4,600 |
12:54 PM | $14.14 | Down $ -0.01 | $14.14 | $14.14 | 300 |
12:53 PM | $14.15 | Up $0.00 | $14.15 | $14.15 | 1,700 |
12:52 PM | $14.15 | Up $0.01 | $14.15 | $14.15 | 400 |
12:51 PM | $14.14 | Up $0.05 | $14.14 | $14.11 | 1,000 |
12:50 PM | $14.09 | Down $ -0.10 | $14.17 | $14.09 | 2,800 |
12:49 PM | $14.19 | Down $ -0.01 | $14.19 | $14.18 | 1,700 |
12:48 PM | $14.20 | Up $0.01 | $14.21 | $14.19 | 1,200 |
12:46 PM | $14.19 | Up $0.00 | $14.19 | $14.18 | 200 |
12:46 PM | $14.19 | Up $0.00 | $14.19 | $14.18 | 0 |
12:44 PM | $14.19 | Down $ -0.02 | $14.21 | $14.18 | 2,100 |
12:44 PM | $14.19 | Up $0.00 | $14.21 | $14.18 | 0 |
12:43 PM | $14.21 | Down $ -0.03 | $14.25 | $14.21 | 1,100 |
12:42 PM | $14.24 | Down $ -0.04 | $14.24 | $14.21 | 800 |
12:40 PM | $14.28 | Up $0.02 | $14.28 | $14.23 | 600 |
12:40 PM | $14.28 | Up $0.00 | $14.28 | $14.23 | 0 |
12:39 PM | $14.26 | Up $0.00 | $14.28 | $14.21 | 7,000 |
12:38 PM | $14.26 | Down $ -0.09 | $14.33 | $14.26 | 5,800 |
12:37 PM | $14.35 | Up $0.04 | $14.35 | $14.34 | 600 |
12:36 PM | $14.31 | Down $ -0.04 | $14.35 | $14.31 | 10,900 |
12:35 PM | $14.35 | Up $0.01 | $14.35 | $14.35 | 300 |
12:34 PM | $14.34 | Down $ -0.08 | $14.43 | $14.32 | 3,400 |
12:33 PM | $14.42 | Down $ -0.01 | $14.43 | $14.42 | 2,400 |
12:32 PM | $14.43 | Down $ -0.01 | $14.43 | $14.43 | 300 |
12:31 PM | $14.44 | Up $0.00 | $14.44 | $14.42 | 300 |
12:30 PM | $14.44 | Down $ -0.01 | $14.44 | $14.43 | 1,700 |
12:29 PM | $14.45 | Up $0.10 | $14.46 | $14.36 | 4,700 |
12:28 PM | $14.35 | Down $ -0.01 | $14.35 | $14.35 | 100 |
12:27 PM | $14.36 | Up $0.01 | $14.36 | $14.34 | 5,200 |
12:26 PM | $14.35 | Up $0.01 | $14.36 | $14.34 | 5,300 |
12:25 PM | $14.34 | Down $ -0.01 | $14.35 | $14.34 | 500 |
12:24 PM | $14.35 | Up $0.04 | $14.35 | $14.34 | 900 |
12:23 PM | $14.31 | Down $ -0.05 | $14.34 | $14.31 | 3,800 |
12:22 PM | $14.36 | Up $0.01 | $14.36 | $14.36 | 100 |
12:21 PM | $14.35 | Up $0.00 | $14.36 | $14.33 | 900 |
12:20 PM | $14.35 | Down $ -0.01 | $14.35 | $14.33 | 1,200 |
12:19 PM | $14.36 | Up $0.03 | $14.36 | $14.32 | 3,000 |
12:18 PM | $14.33 | Down $ -0.06 | $14.37 | $14.33 | 800 |
12:17 PM | $14.39 | Up $0.07 | $14.43 | $14.35 | 3,200 |
12:16 PM | $14.32 | Down $ -0.10 | $14.42 | $14.32 | 2,100 |
12:15 PM | $14.42 | Down $ -0.03 | $14.42 | $14.42 | 300 |
12:14 PM | $14.45 | Down $ -0.03 | $14.47 | $14.45 | 700 |
12:13 PM | $14.48 | Down $ -0.01 | $14.49 | $14.48 | 1,500 |
12:12 PM | $14.49 | Down $ -0.06 | $14.62 | $14.49 | 17,200 |
12:11 PM | $14.55 | Up $0.13 | $14.58 | $14.42 | 7,200 |
12:10 PM | $14.42 | Up $0.01 | $14.45 | $14.41 | 3,700 |
12:09 PM | $14.41 | Up $0.00 | $14.41 | $14.41 | 100 |
12:08 PM | $14.41 | Up $0.01 | $14.43 | $14.39 | 2,800 |
12:07 PM | $14.40 | Up $0.02 | $14.40 | $14.35 | 2,700 |
12:06 PM | $14.38 | Down $ -0.04 | $14.43 | $14.38 | 3,500 |
12:05 PM | $14.42 | Down $ -0.06 | $14.49 | $14.42 | 3,000 |
12:04 PM | $14.48 | Down $ -0.01 | $14.49 | $14.48 | 2,600 |
12:03 PM | $14.49 | Down $ -0.01 | $14.50 | $14.47 | 7,600 |
12:02 PM | $14.50 | Up $0.03 | $14.51 | $14.50 | 3,100 |
12:01 PM | $14.47 | Up $0.00 | $14.51 | $14.46 | 20,000 |
12:00 PM | $14.47 | Down $ -0.02 | $14.49 | $14.46 | 2,100 |
11:58 AM | $14.49 | Up $0.05 | $14.54 | $14.42 | 7,000 |
11:58 AM | $14.49 | Up $0.00 | $14.54 | $14.42 | 0 |
11:57 AM | $14.44 | Down $ -0.02 | $14.46 | $14.44 | 2,100 |
11:56 AM | $14.46 | Up $0.02 | $14.46 | $14.45 | 400 |
11:55 AM | $14.44 | Down $ -0.09 | $14.55 | $14.43 | 6,600 |
11:54 AM | $14.53 | Down $ -0.05 | $14.54 | $14.53 | 10,800 |
11:53 AM | $14.58 | Up $0.01 | $14.65 | $14.56 | 10,500 |
11:52 AM | $14.57 | Down $ -0.03 | $14.59 | $14.57 | 1,300 |
11:51 AM | $14.60 | Up $0.06 | $14.60 | $14.55 | 5,900 |
11:50 AM | $14.54 | Up $0.00 | $14.55 | $14.54 | 300 |
11:49 AM | $14.54 | Up $0.06 | $14.54 | $14.51 | 500 |
11:48 AM | $14.48 | Up $0.02 | $14.48 | $14.48 | 100 |
11:47 AM | $14.46 | Down $ -0.07 | $14.56 | $14.46 | 8,700 |
11:46 AM | $14.53 | Down $ -0.05 | $14.58 | $14.53 | 1,400 |
11:45 AM | $14.58 | Up $0.03 | $14.58 | $14.54 | 10,700 |
11:44 AM | $14.55 | Up $0.03 | $14.55 | $14.52 | 1,900 |
11:43 AM | $14.52 | Down $ -0.01 | $14.53 | $14.51 | 3,000 |
11:42 AM | $14.53 | Up $0.03 | $14.53 | $14.53 | 100 |
11:41 AM | $14.50 | Down $ -0.05 | $14.52 | $14.50 | 2,100 |
11:40 AM | $14.55 | Up $0.08 | $14.55 | $14.49 | 17,700 |
11:39 AM | $14.47 | Up $0.02 | $14.48 | $14.47 | 900 |
11:38 AM | $14.45 | Down $ -0.04 | $14.49 | $14.45 | 9,700 |
11:37 AM | $14.49 | Up $0.05 | $14.49 | $14.45 | 7,300 |
11:36 AM | $14.44 | Down $ -0.01 | $14.44 | $14.44 | 100 |
11:35 AM | $14.45 | Up $0.00 | $14.45 | $14.45 | 100 |
11:34 AM | $14.45 | Up $0.00 | $14.45 | $14.42 | 2,700 |
11:33 AM | $14.45 | Up $0.03 | $14.45 | $14.41 | 6,300 |
11:32 AM | $14.42 | Up $0.03 | $14.43 | $14.39 | 1,600 |
11:31 AM | $14.39 | Down $ -0.01 | $14.42 | $14.39 | 7,800 |
11:30 AM | $14.40 | Up $0.03 | $14.40 | $14.39 | 700 |
11:29 AM | $14.37 | Up $0.00 | $14.37 | $14.37 | 3,700 |
11:28 AM | $14.37 | Up $0.03 | $14.37 | $14.33 | 3,100 |
11:27 AM | $14.34 | Down $ -0.02 | $14.39 | $14.34 | 900 |
11:26 AM | $14.36 | Up $0.04 | $14.37 | $14.35 | 1,500 |
11:25 AM | $14.32 | Down $ -0.10 | $14.42 | $14.32 | 2,100 |
11:24 AM | $14.42 | Up $0.02 | $14.45 | $14.40 | 4,200 |
11:23 AM | $14.40 | Up $0.04 | $14.41 | $14.36 | 8,100 |
11:22 AM | $14.36 | Down $ -0.01 | $14.36 | $14.36 | 800 |
11:21 AM | $14.37 | Up $0.03 | $14.37 | $14.36 | 1,400 |
11:20 AM | $14.34 | Down $ -0.02 | $14.36 | $14.33 | 2,500 |
11:19 AM | $14.36 | Down $ -0.02 | $14.39 | $14.36 | 10,700 |
11:18 AM | $14.38 | Up $0.02 | $14.38 | $14.36 | 2,600 |
11:17 AM | $14.36 | Up $0.02 | $14.36 | $14.32 | 4,600 |
11:16 AM | $14.34 | Down $ -0.01 | $14.34 | $14.34 | 1,500 |
11:15 AM | $14.35 | Down $ -0.02 | $14.35 | $14.33 | 2,400 |
11:14 AM | $14.37 | Up $0.01 | $14.37 | $14.34 | 1,300 |
11:13 AM | $14.36 | Down $ -0.02 | $14.36 | $14.33 | 600 |
11:12 AM | $14.38 | Up $0.06 | $14.38 | $14.31 | 2,600 |
11:11 AM | $14.32 | Down $ -0.01 | $14.32 | $14.30 | 900 |
11:10 AM | $14.33 | Up $0.04 | $14.33 | $14.27 | 1,800 |
11:09 AM | $14.29 | Up $0.02 | $14.32 | $14.29 | 6,600 |
11:08 AM | $14.27 | Down $ -0.08 | $14.33 | $14.23 | 10,800 |
11:07 AM | $14.35 | Up $0.03 | $14.35 | $14.33 | 600 |
11:06 AM | $14.32 | Down $ -0.01 | $14.32 | $14.30 | 300 |
11:05 AM | $14.33 | Up $0.02 | $14.33 | $14.28 | 900 |
11:04 AM | $14.31 | Up $0.04 | $14.31 | $14.26 | 400 |
11:03 AM | $14.27 | Up $0.00 | $14.30 | $14.26 | 1,200 |
11:02 AM | $14.27 | Up $0.00 | $14.29 | $14.25 | 2,200 |
11:01 AM | $14.27 | Down $ -0.12 | $14.39 | $14.27 | 4,500 |
11:00 AM | $14.39 | Down $ -0.01 | $14.42 | $14.39 | 400 |
10:59 AM | $14.40 | Down $ -0.01 | $14.41 | $14.38 | 2,400 |
10:58 AM | $14.41 | Up $0.04 | $14.41 | $14.36 | 7,500 |
10:57 AM | $14.37 | Down $ -0.03 | $14.42 | $14.37 | 10,000 |
10:56 AM | $14.40 | Up $0.05 | $14.41 | $14.35 | 3,000 |
10:55 AM | $14.35 | Up $0.04 | $14.35 | $14.31 | 1,000 |
10:54 AM | $14.31 | Up $0.03 | $14.33 | $14.26 | 4,300 |
10:53 AM | $14.28 | Up $0.00 | $14.28 | $14.26 | 1,700 |
10:52 AM | $14.28 | Up $0.05 | $14.28 | $14.23 | 2,700 |
10:51 AM | $14.23 | Up $0.04 | $14.26 | $14.23 | 1,300 |
10:50 AM | $14.19 | Down $ -0.03 | $14.21 | $14.18 | 700 |
10:49 AM | $14.22 | Up $0.00 | $14.26 | $14.22 | 4,700 |
10:48 AM | $14.22 | Up $0.05 | $14.22 | $14.18 | 5,100 |
10:47 AM | $14.17 | Up $0.01 | $14.18 | $14.17 | 1,200 |
10:46 AM | $14.16 | Up $0.01 | $14.17 | $14.14 | 1,300 |
10:45 AM | $14.15 | Up $0.04 | $14.15 | $14.10 | 2,300 |
10:44 AM | $14.11 | Down $ -0.02 | $14.13 | $14.06 | 11,000 |
10:43 AM | $14.13 | Up $0.00 | $14.14 | $14.10 | 4,200 |
10:42 AM | $14.13 | Down $ -0.02 | $14.16 | $14.11 | 2,400 |
10:41 AM | $14.15 | Up $0.00 | $14.17 | $14.12 | 11,600 |
10:39 AM | $14.15 | Up $0.00 | $14.20 | $14.15 | 3,200 |
10:39 AM | $14.15 | Up $0.00 | $14.20 | $14.15 | 0 |
10:38 AM | $14.15 | Down $ -0.03 | $14.15 | $14.12 | 200 |
10:37 AM | $14.18 | Up $0.00 | $14.18 | $14.11 | 2,900 |
10:36 AM | $14.18 | Up $0.00 | $14.24 | $14.18 | 4,300 |
10:35 AM | $14.18 | Up $0.10 | $14.18 | $14.06 | 5,600 |
10:34 AM | $14.08 | Up $0.01 | $14.08 | $14.05 | 1,700 |
10:33 AM | $14.07 | Up $0.03 | $14.10 | $14.05 | 7,000 |
10:32 AM | $14.04 | Up $0.04 | $14.04 | $14.00 | 6,300 |
10:31 AM | $14.00 | Down $ -0.05 | $14.04 | $14.00 | 7,200 |
10:30 AM | $14.05 | Up $0.05 | $14.06 | $14.00 | 38,500 |
10:29 AM | $14.00 | Up $0.03 | $14.00 | $13.95 | 47,900 |
10:28 AM | $13.97 | Up $0.03 | $14.00 | $13.90 | 8,900 |
10:27 AM | $13.94 | Up $0.04 | $13.94 | $13.94 | 100 |
10:26 AM | $13.90 | Down $ -0.02 | $13.90 | $13.88 | 1,900 |
10:25 AM | $13.92 | Down $ -0.09 | $14.00 | $13.92 | 8,300 |
10:24 AM | $14.01 | Down $ -0.01 | $14.04 | $14.01 | 1,000 |
10:23 AM | $14.02 | Up $0.01 | $14.02 | $13.98 | 3,300 |
10:22 AM | $14.01 | Up $0.00 | $14.03 | $13.99 | 9,600 |
10:21 AM | $14.01 | Up $0.01 | $14.01 | $14.01 | 900 |
10:20 AM | $14.00 | Down $ -0.10 | $14.07 | $13.99 | 3,000 |
10:19 AM | $14.10 | Up $0.02 | $14.16 | $14.07 | 46,800 |
10:18 AM | $14.08 | Up $0.10 | $14.11 | $13.95 | 37,700 |
10:17 AM | $13.98 | Down $ -0.01 | $13.99 | $13.94 | 7,100 |
10:16 AM | $13.99 | Up $0.05 | $13.99 | $13.90 | 38,700 |
10:15 AM | $13.94 | Up $0.00 | $13.94 | $13.91 | 300 |
10:14 AM | $13.94 | Up $0.13 | $13.94 | $13.80 | 3,600 |
10:13 AM | $13.81 | Up $0.01 | $13.81 | $13.75 | 7,200 |
10:12 AM | $13.80 | Down $ -0.02 | $13.80 | $13.80 | 1,000 |
10:11 AM | $13.82 | Up $0.02 | $13.86 | $13.81 | 4,000 |
10:10 AM | $13.80 | Down $ -0.10 | $13.98 | $13.80 | 16,400 |
10:09 AM | $13.90 | Down $ -0.03 | $13.93 | $13.89 | 4,800 |
10:08 AM | $13.93 | Up $0.01 | $13.93 | $13.92 | 6,400 |
10:07 AM | $13.92 | Down $ -0.02 | $13.92 | $13.90 | 7,100 |
10:06 AM | $13.94 | Down $ -0.01 | $13.97 | $13.92 | 13,400 |
10:05 AM | $13.95 | Up $0.06 | $13.95 | $13.90 | 9,200 |
10:04 AM | $13.89 | Down $ -0.01 | $13.93 | $13.89 | 13,400 |
10:03 AM | $13.90 | Up $0.06 | $13.90 | $13.82 | 2,300 |
10:02 AM | $13.84 | Up $0.08 | $13.86 | $13.79 | 8,800 |
10:01 AM | $13.76 | Up $0.01 | $13.78 | $13.76 | 2,200 |
10:00 AM | $13.75 | Up $0.03 | $13.78 | $13.75 | 5,500 |
09:59 AM | $13.72 | Down $ -0.02 | $13.72 | $13.69 | 7,800 |
09:58 AM | $13.74 | Up $0.04 | $13.77 | $13.73 | 4,000 |
09:57 AM | $13.70 | Down $ -0.05 | $13.73 | $13.69 | 11,800 |
09:56 AM | $13.75 | Up $0.11 | $13.75 | $13.69 | 17,500 |
09:55 AM | $13.64 | Up $0.05 | $13.66 | $13.60 | 2,200 |
09:54 AM | $13.59 | Up $0.01 | $13.61 | $13.59 | 9,500 |
09:53 AM | $13.58 | Down $ -0.08 | $13.65 | $13.57 | 4,100 |
09:52 AM | $13.66 | Up $0.01 | $13.68 | $13.64 | 2,700 |
09:51 AM | $13.65 | Down $ -0.02 | $13.70 | $13.65 | 5,000 |
09:50 AM | $13.67 | Down $ -0.03 | $13.71 | $13.65 | 3,500 |
09:49 AM | $13.70 | Up $0.04 | $13.71 | $13.67 | 13,300 |
09:48 AM | $13.66 | Up $0.07 | $13.68 | $13.63 | 12,100 |
09:47 AM | $13.59 | Down $ -0.01 | $13.62 | $13.59 | 14,200 |
09:46 AM | $13.60 | Up $0.03 | $13.60 | $13.57 | 4,600 |
09:45 AM | $13.57 | Down $ -0.03 | $13.64 | $13.54 | 7,300 |
09:44 AM | $13.60 | Up $0.05 | $13.61 | $13.56 | 9,000 |
09:43 AM | $13.55 | Up $0.04 | $13.55 | $13.50 | 20,200 |
09:42 AM | $13.51 | Down $ -0.02 | $13.56 | $13.49 | 2,200 |
09:41 AM | $13.53 | Up $0.02 | $13.53 | $13.49 | 1,800 |
09:40 AM | $13.51 | Up $0.15 | $13.52 | $13.35 | 11,000 |
09:39 AM | $13.36 | Down $ -0.08 | $13.36 | $13.31 | 1,300 |
09:37 AM | $13.44 | Up $0.01 | $13.48 | $13.39 | 27,800 |
09:37 AM | $13.44 | Up $0.00 | $13.48 | $13.39 | 0 |
09:36 AM | $13.43 | Up $0.05 | $13.44 | $13.39 | 8,500 |
09:35 AM | $13.38 | Down $ -0.01 | $13.44 | $13.35 | 7,200 |
09:34 AM | $13.39 | Up $0.09 | $13.41 | $13.31 | 6,200 |
09:33 AM | $13.30 | Up $0.05 | $13.30 | $13.29 | 2,900 |
09:32 AM | $13.25 | Up $0.11 | $13.26 | $13.14 | 17,600 |
09:31 AM | $13.14 | Up $0.14 | $13.21 | $13.03 | 11,100 |
09:30 AM | $13.00 | Up $0.28 | $13.00 | $12.79 | 26,600 |
Previous close | $12.72 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
28/03/2024 | $14.47 | $14.48 | $14.71 | $14.09 | 805,700 |
27/03/2024 | $12.72 | $12.87 | $12.93 | $12.56 | 552,700 |
26/03/2024 | $13.46 | $13.68 | $13.88 | $13.15 | 741,600 |
25/03/2024 | $14.38 | $14.22 | $14.39 | $14.00 | 437,000 |
22/03/2024 | $13.50 | $13.34 | $13.65 | $13.23 | 265,200 |
21/03/2024 | $13.46 | $13.84 | $13.91 | $13.43 | 472,400 |
20/03/2024 | $13.55 | $13.09 | $13.58 | $12.91 | 411,400 |
19/03/2024 | $12.53 | $12.39 | $12.65 | $12.38 | 254,300 |
18/03/2024 | $12.80 | $12.87 | $12.96 | $12.49 | 394,500 |
15/03/2024 | $13.34 | $13.12 | $13.74 | $13.05 | 1,183,400 |
14/03/2024 | $13.11 | $13.13 | $13.20 | $12.65 | 455,500 |
13/03/2024 | $13.76 | $13.22 | $14.40 | $13.19 | 526,200 |
12/03/2024 | $13.13 | $13.25 | $13.34 | $12.94 | 420,600 |
11/03/2024 | $13.21 | $12.90 | $13.22 | $12.72 | 682,300 |
08/03/2024 | $13.29 | $13.55 | $13.57 | $13.10 | 539,300 |
07/03/2024 | $13.31 | $13.41 | $13.44 | $13.01 | 676,300 |
06/03/2024 | $13.79 | $14.11 | $14.23 | $13.68 | 516,100 |
05/03/2024 | $13.65 | $13.85 | $14.01 | $13.59 | 631,000 |
04/03/2024 | $14.47 | $14.92 | $14.99 | $14.31 | 907,700 |
01/03/2024 | $13.97 | $13.85 | $14.24 | $13.74 | 558,100 |
29/02/2024 | $14.27 | $14.34 | $14.35 | $13.61 | 1,341,800 |
28/02/2024 | $14.79 | $14.42 | $14.94 | $14.06 | 1,670,200 |
27/02/2024 | $14.16 | $14.12 | $14.26 | $13.96 | 762,400 |
26/02/2024 | $13.98 | $13.58 | $14.06 | $13.45 | 1,105,500 |
23/02/2024 | $12.66 | $12.20 | $12.73 | $12.05 | 388,600 |
22/02/2024 | $12.65 | $12.90 | $13.02 | $12.05 | 720,400 |
21/02/2024 | $12.81 | $12.62 | $12.84 | $12.58 | 242,500 |
20/02/2024 | $12.92 | $12.96 | $13.14 | $12.63 | 396,200 |
16/02/2024 | $13.24 | $13.29 | $13.46 | $13.23 | 490,800 |
15/02/2024 | $13.11 | $12.77 | $13.12 | $12.60 | 643,000 |
Graphs are not available, please refer to the detailed table