Find a quote
GALAXY DIGITAL INC
49.05 Down -0.03 (-0.06 %)
Delayed : 2025/11/03 17:40:00
- Previous close $49.08
- Opening $51.00
- Today High $51.79
- Today Low $48.09
- Price Bid $48.93
- Price Ask $48.93
- 52 Weeks High $64.37
- 52 Weeks Low $11.27
- Size Bid 14
- Size Ask 8
- Volume 830,796
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $49.05 | Up $0.01 | $49.05 | $49.05 | 34,100 |
| 03:59 PM | $49.04 | Up $0.14 | $49.04 | $48.92 | 22,800 |
| 03:58 PM | $48.90 | Down $ -0.03 | $48.95 | $48.90 | 22,200 |
| 03:57 PM | $48.93 | Down $ -0.16 | $49.08 | $48.93 | 20,600 |
| 03:56 PM | $49.09 | Up $0.15 | $49.10 | $48.94 | 15,600 |
| 03:55 PM | $48.94 | Down $ -0.13 | $49.04 | $48.92 | 4,500 |
| 03:54 PM | $49.07 | Down $ -0.03 | $49.11 | $48.98 | 12,400 |
| 03:53 PM | $49.10 | Down $ -0.08 | $49.17 | $49.08 | 9,000 |
| 03:52 PM | $49.18 | Up $0.02 | $49.25 | $49.17 | 5,800 |
| 03:51 PM | $49.16 | Up $0.11 | $49.16 | $49.04 | 4,000 |
| 03:50 PM | $49.05 | Down $ -0.10 | $49.16 | $49.00 | 11,000 |
| 03:49 PM | $49.15 | Up $0.05 | $49.15 | $49.09 | 1,400 |
| 03:48 PM | $49.10 | Down $ -0.02 | $49.15 | $49.10 | 2,700 |
| 03:47 PM | $49.12 | Up $0.03 | $49.14 | $49.06 | 2,400 |
| 03:46 PM | $49.09 | Up $0.00 | $49.09 | $49.03 | 2,700 |
| 03:45 PM | $49.09 | Up $0.07 | $49.11 | $49.09 | 2,500 |
| 03:44 PM | $49.02 | Down $ -0.07 | $49.09 | $49.02 | 1,200 |
| 03:43 PM | $49.09 | Up $0.06 | $49.10 | $49.03 | 2,400 |
| 03:42 PM | $49.03 | Up $0.24 | $49.03 | $48.81 | 1,700 |
| 03:41 PM | $48.79 | Up $0.03 | $48.79 | $48.75 | 800 |
| 03:40 PM | $48.76 | Down $ -0.03 | $48.78 | $48.76 | 200 |
| 03:39 PM | $48.79 | Down $ -0.01 | $48.80 | $48.76 | 5,600 |
| 03:38 PM | $48.80 | Down $ -0.01 | $48.80 | $48.78 | 800 |
| 03:37 PM | $48.81 | Up $0.02 | $48.81 | $48.78 | 700 |
| 03:36 PM | $48.79 | Up $0.03 | $48.79 | $48.71 | 1,200 |
| 03:35 PM | $48.76 | Down $ -0.03 | $48.77 | $48.76 | 500 |
| 03:34 PM | $48.79 | Down $ -0.02 | $48.79 | $48.74 | 1,100 |
| 03:33 PM | $48.81 | Up $0.08 | $48.85 | $48.80 | 1,100 |
| 03:31 PM | $48.73 | Down $ -0.09 | $48.80 | $48.73 | 2,700 |
| 03:31 PM | $48.73 | Up $0.00 | $48.80 | $48.73 | 0 |
| 03:30 PM | $48.82 | Up $0.05 | $48.84 | $48.72 | 2,300 |
| 03:29 PM | $48.77 | Down $ -0.03 | $48.86 | $48.77 | 1,400 |
| 03:27 PM | $48.80 | Down $ -0.08 | $48.86 | $48.80 | 600 |
| 03:27 PM | $48.80 | Up $0.00 | $48.86 | $48.80 | 0 |
| 03:26 PM | $48.88 | Up $0.01 | $48.90 | $48.88 | 1,100 |
| 03:25 PM | $48.87 | Up $0.06 | $48.87 | $48.79 | 1,100 |
| 03:24 PM | $48.81 | Down $ -0.09 | $48.86 | $48.81 | 600 |
| 03:23 PM | $48.90 | Down $ -0.04 | $48.94 | $48.90 | 500 |
| 03:22 PM | $48.94 | Up $0.02 | $49.00 | $48.94 | 800 |
| 03:21 PM | $48.92 | Up $0.08 | $48.95 | $48.90 | 1,500 |
| 03:20 PM | $48.84 | Up $0.02 | $48.84 | $48.77 | 900 |
| 03:19 PM | $48.82 | Down $ -0.07 | $48.83 | $48.82 | 300 |
| 03:18 PM | $48.89 | Up $0.01 | $48.90 | $48.83 | 1,200 |
| 03:17 PM | $48.88 | Down $ -0.01 | $48.88 | $48.88 | 100 |
| 03:16 PM | $48.89 | Up $0.13 | $48.89 | $48.77 | 800 |
| 03:15 PM | $48.76 | Down $ -0.05 | $48.84 | $48.76 | 800 |
| 03:14 PM | $48.81 | Up $0.02 | $48.81 | $48.81 | 100 |
| 03:13 PM | $48.79 | Down $ -0.03 | $48.83 | $48.74 | 1,900 |
| 03:12 PM | $48.82 | Up $0.03 | $48.86 | $48.80 | 3,600 |
| 03:11 PM | $48.79 | Up $0.05 | $48.79 | $48.73 | 1,300 |
| 03:10 PM | $48.74 | Down $ -0.17 | $48.89 | $48.69 | 7,000 |
| 03:09 PM | $48.91 | Up $0.00 | $48.91 | $48.89 | 2,300 |
| 03:08 PM | $48.91 | Up $0.00 | $48.97 | $48.91 | 600 |
| 03:07 PM | $48.91 | Down $ -0.08 | $48.99 | $48.91 | 600 |
| 03:06 PM | $48.99 | Down $ -0.01 | $49.02 | $48.98 | 1,600 |
| 03:05 PM | $49.00 | Down $ -0.11 | $49.14 | $49.00 | 3,300 |
| 03:04 PM | $49.11 | Up $0.04 | $49.12 | $49.07 | 400 |
| 03:03 PM | $49.07 | Up $0.01 | $49.07 | $49.05 | 600 |
| 03:02 PM | $49.06 | Down $ -0.15 | $49.17 | $49.06 | 1,700 |
| 03:01 PM | $49.21 | Up $0.06 | $49.21 | $49.18 | 400 |
| 03:00 PM | $49.15 | Down $ -0.05 | $49.21 | $49.15 | 800 |
| 02:59 PM | $49.20 | Up $0.11 | $49.20 | $49.19 | 300 |
| 02:58 PM | $49.09 | Down $ -0.06 | $49.17 | $49.09 | 1,000 |
| 02:57 PM | $49.15 | Down $ -0.01 | $49.20 | $49.13 | 1,400 |
| 02:56 PM | $49.16 | Down $ -0.14 | $49.30 | $49.16 | 2,100 |
| 02:55 PM | $49.30 | Down $ -0.04 | $49.31 | $49.27 | 1,500 |
| 02:54 PM | $49.34 | Up $0.02 | $49.41 | $49.33 | 1,800 |
| 02:53 PM | $49.32 | Down $ -0.01 | $49.36 | $49.32 | 2,700 |
| 02:52 PM | $49.33 | Down $ -0.02 | $49.33 | $49.30 | 1,500 |
| 02:51 PM | $49.35 | Up $0.04 | $49.37 | $49.31 | 2,700 |
| 02:50 PM | $49.31 | Down $ -0.08 | $49.38 | $49.31 | 2,000 |
| 02:49 PM | $49.39 | Up $0.02 | $49.43 | $49.36 | 800 |
| 02:48 PM | $49.37 | Down $ -0.01 | $49.45 | $49.37 | 2,600 |
| 02:47 PM | $49.38 | Up $0.04 | $49.42 | $49.36 | 1,900 |
| 02:46 PM | $49.34 | Down $ -0.07 | $49.40 | $49.34 | 1,500 |
| 02:45 PM | $49.41 | Up $0.06 | $49.44 | $49.37 | 1,300 |
| 02:44 PM | $49.35 | Up $0.02 | $49.37 | $49.31 | 700 |
| 02:43 PM | $49.33 | Up $0.03 | $49.33 | $49.33 | 100 |
| 02:42 PM | $49.30 | Down $ -0.14 | $49.41 | $49.25 | 1,500 |
| 02:41 PM | $49.44 | Down $ -0.03 | $49.59 | $49.44 | 6,300 |
| 02:40 PM | $49.47 | Up $0.12 | $49.47 | $49.40 | 1,300 |
| 02:39 PM | $49.35 | Up $0.03 | $49.39 | $49.31 | 1,300 |
| 02:38 PM | $49.32 | Up $0.03 | $49.32 | $49.27 | 700 |
| 02:37 PM | $49.29 | Up $0.17 | $49.29 | $49.23 | 1,200 |
| 02:35 PM | $49.12 | Up $0.05 | $49.18 | $49.12 | 600 |
| 02:35 PM | $49.12 | Up $0.00 | $49.18 | $49.12 | 0 |
| 02:34 PM | $49.07 | Down $ -0.03 | $49.07 | $49.07 | 100 |
| 02:33 PM | $49.10 | Up $0.02 | $49.10 | $49.02 | 800 |
| 02:32 PM | $49.08 | Down $ -0.04 | $49.15 | $49.08 | 1,500 |
| 02:31 PM | $49.12 | Down $ -0.07 | $49.20 | $49.10 | 1,100 |
| 02:30 PM | $49.19 | Up $0.14 | $49.19 | $49.15 | 1,000 |
| 02:29 PM | $49.05 | Down $ -0.03 | $49.06 | $49.05 | 300 |
| 02:28 PM | $49.08 | Up $0.00 | $49.13 | $49.08 | 500 |
| 02:26 PM | $49.08 | Down $ -0.05 | $49.10 | $49.08 | 500 |
| 02:26 PM | $49.08 | Up $0.00 | $49.10 | $49.08 | 0 |
| 02:25 PM | $49.13 | Up $0.00 | $49.13 | $49.03 | 400 |
| 02:24 PM | $49.13 | Up $0.01 | $49.13 | $49.13 | 100 |
| 02:23 PM | $49.12 | Down $ -0.06 | $49.18 | $49.12 | 800 |
| 02:22 PM | $49.18 | Up $0.00 | $49.21 | $49.18 | 200 |
| 02:21 PM | $49.18 | Up $0.14 | $49.22 | $49.12 | 800 |
| 02:20 PM | $49.04 | Up $0.00 | $49.17 | $49.01 | 1,500 |
| 02:19 PM | $49.04 | Up $0.05 | $49.07 | $48.98 | 1,800 |
| 02:18 PM | $48.99 | Up $0.01 | $49.05 | $48.99 | 600 |
| 02:17 PM | $48.98 | Down $ -0.04 | $49.01 | $48.98 | 600 |
| 02:16 PM | $49.02 | Down $ -0.01 | $49.05 | $49.02 | 400 |
| 02:15 PM | $49.03 | Up $0.12 | $49.05 | $48.90 | 1,500 |
| 02:13 PM | $48.91 | Up $0.01 | $48.91 | $48.91 | 100 |
| 02:13 PM | $48.91 | Up $0.00 | $48.91 | $48.91 | 0 |
| 02:12 PM | $48.90 | Up $0.07 | $48.94 | $48.90 | 700 |
| 02:11 PM | $48.83 | Down $ -0.07 | $48.84 | $48.83 | 500 |
| 02:10 PM | $48.90 | Up $0.06 | $48.90 | $48.90 | 300 |
| 02:09 PM | $48.84 | Down $ -0.08 | $48.90 | $48.77 | 800 |
| 02:08 PM | $48.92 | Down $ -0.09 | $49.03 | $48.92 | 2,100 |
| 02:07 PM | $49.01 | Up $0.07 | $49.01 | $48.90 | 700 |
| 02:06 PM | $48.94 | Up $0.10 | $48.94 | $48.84 | 300 |
| 02:05 PM | $48.84 | Up $0.04 | $48.92 | $48.83 | 1,200 |
| 02:04 PM | $48.80 | Down $ -0.06 | $48.88 | $48.77 | 2,100 |
| 02:03 PM | $48.86 | Down $ -0.03 | $48.86 | $48.86 | 200 |
| 02:02 PM | $48.89 | Down $ -0.01 | $48.89 | $48.88 | 200 |
| 02:01 PM | $48.90 | Up $0.01 | $48.93 | $48.90 | 400 |
| 02:00 PM | $48.89 | Up $0.01 | $48.99 | $48.85 | 2,600 |
| 01:59 PM | $48.88 | Up $0.08 | $48.91 | $48.85 | 800 |
| 01:58 PM | $48.80 | Down $ -0.09 | $48.87 | $48.80 | 1,200 |
| 01:57 PM | $48.89 | Up $0.07 | $48.89 | $48.87 | 700 |
| 01:56 PM | $48.82 | Down $ -0.05 | $48.85 | $48.82 | 500 |
| 01:55 PM | $48.87 | Up $0.03 | $48.90 | $48.87 | 200 |
| 01:54 PM | $48.84 | Down $ -0.05 | $48.84 | $48.80 | 300 |
| 01:53 PM | $48.89 | Up $0.07 | $48.89 | $48.83 | 600 |
| 01:52 PM | $48.82 | Up $0.02 | $48.82 | $48.82 | 100 |
| 01:51 PM | $48.80 | Up $0.04 | $48.89 | $48.80 | 900 |
| 01:49 PM | $48.76 | Down $ -0.02 | $48.76 | $48.76 | 200 |
| 01:49 PM | $48.76 | Up $0.00 | $48.76 | $48.76 | 0 |
| 01:48 PM | $48.78 | Up $0.04 | $48.78 | $48.75 | 600 |
| 01:47 PM | $48.74 | Down $ -0.03 | $48.81 | $48.74 | 500 |
| 01:46 PM | $48.77 | Down $ -0.01 | $48.77 | $48.75 | 1,100 |
| 01:45 PM | $48.78 | Down $ -0.05 | $48.90 | $48.78 | 2,200 |
| 01:44 PM | $48.83 | Down $ -0.01 | $48.83 | $48.80 | 300 |
| 01:43 PM | $48.84 | Up $0.03 | $48.84 | $48.84 | 100 |
| 01:42 PM | $48.81 | Down $ -0.04 | $48.81 | $48.80 | 300 |
| 01:41 PM | $48.85 | Down $ -0.11 | $48.96 | $48.85 | 1,600 |
| 01:40 PM | $48.96 | Up $0.01 | $48.96 | $48.92 | 200 |
| 01:38 PM | $48.95 | Down $ -0.10 | $49.05 | $48.95 | 800 |
| 01:38 PM | $48.95 | Up $0.00 | $49.05 | $48.95 | 0 |
| 01:37 PM | $49.05 | Up $0.01 | $49.07 | $49.05 | 200 |
| 01:36 PM | $49.04 | Up $0.07 | $49.04 | $49.04 | 100 |
| 01:35 PM | $48.97 | Up $0.00 | $48.97 | $48.97 | 100 |
| 01:33 PM | $48.97 | Down $ -0.04 | $49.00 | $48.97 | 500 |
| 01:33 PM | $48.97 | Up $0.00 | $49.00 | $48.97 | 0 |
| 01:32 PM | $49.01 | Up $0.13 | $49.01 | $49.01 | 100 |
| 01:30 PM | $48.88 | Up $0.00 | $48.91 | $48.86 | 700 |
| 01:30 PM | $48.88 | Up $0.00 | $48.91 | $48.86 | 0 |
| 01:29 PM | $48.88 | Down $ -0.04 | $48.92 | $48.88 | 500 |
| 01:28 PM | $48.92 | Down $ -0.11 | $49.03 | $48.92 | 900 |
| 01:27 PM | $49.03 | Down $ -0.01 | $49.04 | $48.98 | 800 |
| 01:26 PM | $49.04 | Down $ -0.08 | $49.10 | $49.04 | 700 |
| 01:25 PM | $49.12 | Up $0.02 | $49.12 | $49.12 | 800 |
| 01:24 PM | $49.10 | Down $ -0.04 | $49.10 | $49.08 | 2,300 |
| 01:23 PM | $49.14 | Down $ -0.03 | $49.21 | $49.14 | 700 |
| 01:22 PM | $49.17 | Down $ -0.02 | $49.19 | $49.17 | 600 |
| 01:21 PM | $49.19 | Down $ -0.11 | $49.19 | $49.19 | 100 |
| 01:20 PM | $49.30 | Up $0.07 | $49.30 | $49.30 | 600 |
| 01:18 PM | $49.23 | Down $ -0.01 | $49.29 | $49.23 | 400 |
| 01:18 PM | $49.23 | Up $0.00 | $49.29 | $49.23 | 0 |
| 01:17 PM | $49.24 | Up $0.11 | $49.24 | $49.22 | 200 |
| 01:16 PM | $49.13 | Down $ -0.07 | $49.16 | $49.12 | 700 |
| 01:15 PM | $49.20 | Down $ -0.05 | $49.27 | $49.20 | 200 |
| 01:14 PM | $49.25 | Up $0.05 | $49.25 | $49.18 | 300 |
| 01:13 PM | $49.20 | Down $ -0.08 | $49.24 | $49.20 | 300 |
| 01:12 PM | $49.28 | Up $0.11 | $49.31 | $49.25 | 500 |
| 01:11 PM | $49.17 | Down $ -0.08 | $49.27 | $49.17 | 1,500 |
| 01:10 PM | $49.25 | Up $0.13 | $49.29 | $49.25 | 500 |
| 01:09 PM | $49.12 | Down $ -0.03 | $49.12 | $49.12 | 1,000 |
| 01:08 PM | $49.15 | Up $0.08 | $49.20 | $49.15 | 400 |
| 01:05 PM | $49.07 | Down $ -0.08 | $49.07 | $49.07 | 200 |
| 01:05 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 0 |
| 01:05 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 0 |
| 01:03 PM | $49.15 | Down $ -0.05 | $49.17 | $49.15 | 400 |
| 01:03 PM | $49.15 | Up $0.00 | $49.17 | $49.15 | 0 |
| 01:01 PM | $49.20 | Down $ -0.06 | $49.31 | $49.20 | 1,100 |
| 01:01 PM | $49.20 | Up $0.00 | $49.31 | $49.20 | 0 |
| 01:00 PM | $49.26 | Up $0.16 | $49.26 | $49.10 | 900 |
| 12:59 PM | $49.10 | Up $0.00 | $49.12 | $49.10 | 400 |
| 12:57 PM | $49.10 | Down $ -0.04 | $49.11 | $49.10 | 400 |
| 12:57 PM | $49.10 | Up $0.00 | $49.11 | $49.10 | 0 |
| 12:56 PM | $49.14 | Up $0.11 | $49.15 | $49.08 | 700 |
| 12:55 PM | $49.03 | Up $0.00 | $49.03 | $49.03 | 200 |
| 12:54 PM | $49.03 | Down $ -0.04 | $49.03 | $49.03 | 200 |
| 12:53 PM | $49.07 | Up $0.09 | $49.07 | $48.97 | 500 |
| 12:52 PM | $48.98 | Up $0.03 | $49.04 | $48.98 | 6,300 |
| 12:51 PM | $48.95 | Up $0.00 | $48.95 | $48.95 | 100 |
| 12:49 PM | $48.95 | Up $0.05 | $48.95 | $48.95 | 200 |
| 12:49 PM | $48.95 | Up $0.00 | $48.95 | $48.95 | 0 |
| 12:48 PM | $48.90 | Up $0.06 | $48.92 | $48.90 | 300 |
| 12:47 PM | $48.84 | Down $ -0.04 | $48.86 | $48.84 | 200 |
| 12:46 PM | $48.88 | Up $0.16 | $48.88 | $48.80 | 400 |
| 12:45 PM | $48.72 | Down $ -0.03 | $48.80 | $48.72 | 700 |
| 12:44 PM | $48.75 | Down $ -0.11 | $48.94 | $48.75 | 1,500 |
| 12:43 PM | $48.86 | Down $ -0.03 | $48.87 | $48.86 | 1,300 |
| 12:42 PM | $48.89 | Up $0.03 | $48.92 | $48.89 | 1,000 |
| 12:38 PM | $48.86 | Down $ -0.10 | $48.86 | $48.86 | 200 |
| 12:38 PM | $48.86 | Up $0.00 | $48.86 | $48.86 | 0 |
| 12:38 PM | $48.86 | Up $0.00 | $48.86 | $48.86 | 0 |
| 12:38 PM | $48.86 | Up $0.00 | $48.86 | $48.86 | 0 |
| 12:37 PM | $48.96 | Up $0.05 | $48.97 | $48.95 | 300 |
| 12:35 PM | $48.91 | Down $ -0.12 | $49.00 | $48.91 | 700 |
| 12:35 PM | $48.91 | Up $0.00 | $49.00 | $48.91 | 0 |
| 12:34 PM | $49.03 | Up $0.04 | $49.03 | $49.03 | 100 |
| 12:33 PM | $48.99 | Down $ -0.05 | $48.99 | $48.99 | 300 |
| 12:32 PM | $49.04 | Up $0.01 | $49.04 | $49.04 | 400 |
| 12:31 PM | $49.03 | Down $ -0.04 | $49.03 | $49.03 | 100 |
| 12:30 PM | $49.07 | Up $0.05 | $49.09 | $48.99 | 500 |
| 12:29 PM | $49.02 | Up $0.06 | $49.03 | $48.91 | 900 |
| 12:28 PM | $48.96 | Down $ -0.17 | $48.96 | $48.96 | 200 |
| 12:27 PM | $49.13 | Up $0.02 | $49.13 | $49.13 | 200 |
| 12:26 PM | $49.11 | Down $ -0.06 | $49.13 | $49.11 | 900 |
| 12:25 PM | $49.17 | Down $ -0.06 | $49.18 | $49.16 | 600 |
| 12:24 PM | $49.23 | Down $ -0.10 | $49.33 | $49.23 | 2,000 |
| 12:23 PM | $49.33 | Down $ -0.20 | $49.47 | $49.33 | 2,800 |
| 12:22 PM | $49.53 | Up $0.01 | $49.60 | $49.44 | 8,300 |
| 12:21 PM | $49.52 | Up $0.15 | $49.58 | $49.51 | 3,400 |
| 12:20 PM | $49.37 | Up $0.13 | $49.37 | $49.30 | 5,500 |
| 12:19 PM | $49.24 | Down $ -0.01 | $49.35 | $49.24 | 2,600 |
| 12:18 PM | $49.25 | Up $0.01 | $49.25 | $49.20 | 2,000 |
| 12:17 PM | $49.24 | Up $0.07 | $49.24 | $49.24 | 300 |
| 12:16 PM | $49.17 | Up $0.08 | $49.17 | $49.16 | 700 |
| 12:15 PM | $49.09 | Up $0.15 | $49.10 | $49.09 | 200 |
| 12:10 PM | $48.94 | Down $ -0.09 | $48.98 | $48.94 | 400 |
| 12:10 PM | $48.94 | Up $0.00 | $48.98 | $48.94 | 0 |
| 12:10 PM | $48.94 | Up $0.00 | $48.98 | $48.94 | 0 |
| 12:10 PM | $48.94 | Up $0.00 | $48.98 | $48.94 | 0 |
| 12:10 PM | $48.94 | Up $0.00 | $48.98 | $48.94 | 0 |
| 12:09 PM | $49.03 | Up $0.04 | $49.05 | $49.03 | 300 |
| 12:08 PM | $48.99 | Down $ -0.05 | $49.03 | $48.99 | 200 |
| 12:07 PM | $49.04 | Up $0.17 | $49.04 | $49.00 | 200 |
| 12:06 PM | $48.87 | Down $ -0.07 | $48.87 | $48.86 | 700 |
| 12:05 PM | $48.94 | Up $0.00 | $48.99 | $48.94 | 400 |
| 12:04 PM | $48.94 | Down $ -0.11 | $49.02 | $48.94 | 700 |
| 12:03 PM | $49.05 | Down $ -0.02 | $49.05 | $49.05 | 200 |
| 12:02 PM | $49.07 | Up $0.07 | $49.07 | $48.97 | 400 |
| 12:01 PM | $49.00 | Up $0.15 | $49.02 | $49.00 | 700 |
| 12:00 PM | $48.85 | Down $ -0.16 | $48.97 | $48.85 | 800 |
| 11:59 AM | $49.01 | Down $ -0.05 | $49.01 | $49.01 | 200 |
| 11:58 AM | $49.06 | Up $0.01 | $49.06 | $49.06 | 100 |
| 11:56 AM | $49.05 | Up $0.03 | $49.05 | $49.05 | 100 |
| 11:56 AM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 11:53 AM | $49.02 | Down $ -0.14 | $49.12 | $49.01 | 1,600 |
| 11:53 AM | $49.02 | Up $0.00 | $49.12 | $49.01 | 0 |
| 11:53 AM | $49.02 | Up $0.00 | $49.12 | $49.01 | 0 |
| 11:51 AM | $49.16 | Up $0.07 | $49.23 | $49.11 | 2,900 |
| 11:51 AM | $49.16 | Up $0.00 | $49.23 | $49.11 | 0 |
| 11:50 AM | $49.09 | Up $0.03 | $49.09 | $49.05 | 1,100 |
| 11:48 AM | $49.06 | Down $ -0.10 | $49.08 | $49.06 | 700 |
| 11:48 AM | $49.06 | Up $0.00 | $49.08 | $49.06 | 0 |
| 11:47 AM | $49.16 | Down $ -0.01 | $49.16 | $49.16 | 400 |
| 11:46 AM | $49.17 | Up $0.08 | $49.17 | $49.13 | 2,000 |
| 11:45 AM | $49.09 | Up $0.14 | $49.09 | $49.09 | 100 |
| 11:44 AM | $48.95 | Down $ -0.05 | $49.04 | $48.95 | 400 |
| 11:43 AM | $49.00 | Up $0.07 | $49.04 | $48.90 | 3,300 |
| 11:42 AM | $48.93 | Up $0.18 | $48.93 | $48.87 | 800 |
| 11:41 AM | $48.75 | Down $ -0.10 | $48.80 | $48.75 | 700 |
| 11:40 AM | $48.85 | Up $0.10 | $48.85 | $48.70 | 2,800 |
| 11:38 AM | $48.75 | Up $0.14 | $48.75 | $48.69 | 400 |
| 11:38 AM | $48.75 | Up $0.00 | $48.75 | $48.69 | 0 |
| 11:37 AM | $48.61 | Down $ -0.06 | $48.67 | $48.61 | 400 |
| 11:36 AM | $48.67 | Down $ -0.01 | $48.67 | $48.67 | 200 |
| 11:35 AM | $48.68 | Up $0.03 | $48.69 | $48.68 | 200 |
| 11:34 AM | $48.65 | Down $ -0.03 | $48.66 | $48.65 | 300 |
| 11:33 AM | $48.68 | Down $ -0.04 | $48.72 | $48.68 | 500 |
| 11:32 AM | $48.72 | Down $ -0.04 | $48.74 | $48.72 | 400 |
| 11:31 AM | $48.76 | Up $0.09 | $48.76 | $48.76 | 100 |
| 11:30 AM | $48.67 | Up $0.08 | $48.72 | $48.67 | 300 |
| 11:27 AM | $48.59 | Down $ -0.10 | $48.60 | $48.59 | 300 |
| 11:27 AM | $48.59 | Up $0.00 | $48.60 | $48.59 | 0 |
| 11:27 AM | $48.59 | Up $0.00 | $48.60 | $48.59 | 0 |
| 11:26 AM | $48.69 | Down $ -0.09 | $48.78 | $48.69 | 1,100 |
| 11:25 AM | $48.78 | Down $ -0.13 | $48.87 | $48.78 | 500 |
| 11:24 AM | $48.91 | Up $0.08 | $48.91 | $48.82 | 400 |
| 11:23 AM | $48.83 | Down $ -0.01 | $48.83 | $48.82 | 200 |
| 11:22 AM | $48.84 | Up $0.15 | $48.84 | $48.83 | 300 |
| 11:21 AM | $48.69 | Up $0.00 | $48.70 | $48.69 | 200 |
| 11:20 AM | $48.69 | Down $ -0.17 | $48.88 | $48.69 | 1,700 |
| 11:19 AM | $48.86 | Up $0.08 | $48.92 | $48.84 | 400 |
| 11:18 AM | $48.78 | Up $0.24 | $48.83 | $48.65 | 2,800 |
| 11:17 AM | $48.54 | Down $ -0.03 | $48.54 | $48.54 | 100 |
| 11:16 AM | $48.57 | Up $0.05 | $48.57 | $48.45 | 1,700 |
| 11:15 AM | $48.52 | Down $ -0.08 | $48.58 | $48.52 | 600 |
| 11:14 AM | $48.60 | Down $ -0.05 | $48.63 | $48.60 | 700 |
| 11:13 AM | $48.65 | Down $ -0.12 | $48.65 | $48.65 | 200 |
| 11:12 AM | $48.77 | Up $0.11 | $48.79 | $48.65 | 300 |
| 11:11 AM | $48.66 | Up $0.08 | $48.66 | $48.61 | 600 |
| 11:10 AM | $48.58 | Up $0.12 | $48.58 | $48.49 | 1,200 |
| 11:09 AM | $48.46 | Up $0.18 | $48.46 | $48.41 | 1,000 |
| 11:08 AM | $48.28 | Down $ -0.12 | $48.28 | $48.24 | 500 |
| 11:07 AM | $48.40 | Up $0.01 | $48.40 | $48.36 | 300 |
| 11:06 AM | $48.39 | Up $0.08 | $48.39 | $48.29 | 2,700 |
| 11:05 AM | $48.31 | Up $0.13 | $48.35 | $48.25 | 2,100 |
| 11:04 AM | $48.18 | Down $ -0.01 | $48.28 | $48.18 | 700 |
| 11:03 AM | $48.19 | Down $ -0.05 | $48.22 | $48.13 | 1,300 |
| 11:02 AM | $48.24 | Down $ -0.21 | $48.43 | $48.24 | 2,700 |
| 11:01 AM | $48.45 | Down $ -0.11 | $48.50 | $48.45 | 800 |
| 11:00 AM | $48.56 | Down $ -0.11 | $48.56 | $48.54 | 500 |
| 10:59 AM | $48.67 | Up $0.03 | $48.67 | $48.60 | 200 |
| 10:58 AM | $48.64 | Down $ -0.02 | $48.75 | $48.60 | 600 |
| 10:57 AM | $48.66 | Down $ -0.04 | $48.66 | $48.58 | 1,300 |
| 10:56 AM | $48.70 | Up $0.05 | $48.73 | $48.70 | 1,200 |
| 10:55 AM | $48.65 | Up $0.12 | $48.65 | $48.63 | 400 |
| 10:54 AM | $48.53 | Down $ -0.19 | $48.60 | $48.53 | 500 |
| 10:53 AM | $48.72 | Up $0.33 | $48.72 | $48.52 | 1,400 |
| 10:52 AM | $48.39 | Down $ -0.08 | $48.47 | $48.39 | 400 |
| 10:51 AM | $48.47 | Up $0.23 | $48.51 | $48.24 | 1,500 |
| 10:50 AM | $48.24 | Up $0.11 | $48.35 | $48.21 | 1,300 |
| 10:49 AM | $48.13 | Down $ -0.12 | $48.26 | $48.09 | 1,900 |
| 10:48 AM | $48.25 | Down $ -0.05 | $48.32 | $48.25 | 1,900 |
| 10:47 AM | $48.30 | Down $ -0.12 | $48.40 | $48.30 | 1,100 |
| 10:46 AM | $48.42 | Down $ -0.05 | $48.42 | $48.42 | 600 |
| 10:45 AM | $48.47 | Up $0.12 | $48.65 | $48.44 | 1,500 |
| 10:44 AM | $48.35 | Up $0.04 | $48.49 | $48.30 | 800 |
| 10:43 AM | $48.31 | Down $ -0.10 | $48.44 | $48.27 | 3,100 |
| 10:42 AM | $48.41 | Down $ -0.27 | $48.68 | $48.39 | 2,400 |
| 10:41 AM | $48.68 | Up $0.04 | $48.73 | $48.68 | 200 |
| 10:40 AM | $48.64 | Down $ -0.01 | $48.76 | $48.64 | 700 |
| 10:39 AM | $48.65 | Up $0.20 | $48.65 | $48.44 | 400 |
| 10:38 AM | $48.45 | Down $ -0.05 | $48.72 | $48.45 | 5,200 |
| 10:37 AM | $48.50 | Down $ -0.14 | $48.63 | $48.45 | 8,200 |
| 10:36 AM | $48.64 | Up $0.02 | $48.74 | $48.63 | 1,300 |
| 10:35 AM | $48.62 | Up $0.03 | $48.62 | $48.58 | 600 |
| 10:34 AM | $48.59 | Up $0.03 | $48.64 | $48.56 | 600 |
| 10:33 AM | $48.56 | Down $ -0.11 | $48.60 | $48.51 | 5,500 |
| 10:32 AM | $48.67 | Down $ -0.17 | $48.74 | $48.66 | 2,600 |
| 10:31 AM | $48.84 | Up $0.07 | $48.88 | $48.66 | 2,900 |
| 10:30 AM | $48.77 | Down $ -0.28 | $49.07 | $48.77 | 2,900 |
| 10:29 AM | $49.05 | Up $0.34 | $49.05 | $48.70 | 4,100 |
| 10:28 AM | $48.71 | Down $ -0.06 | $48.76 | $48.67 | 500 |
| 10:27 AM | $48.77 | Down $ -0.13 | $48.97 | $48.77 | 2,900 |
| 10:26 AM | $48.90 | Down $ -0.29 | $49.10 | $48.86 | 3,500 |
| 10:25 AM | $49.19 | Up $0.05 | $49.19 | $49.11 | 300 |
| 10:24 AM | $49.14 | Down $ -0.49 | $49.61 | $49.13 | 8,000 |
| 10:23 AM | $49.63 | Up $0.03 | $49.63 | $49.53 | 6,000 |
| 10:22 AM | $49.60 | Up $0.03 | $49.62 | $49.55 | 1,400 |
| 10:21 AM | $49.57 | Down $ -0.07 | $49.65 | $49.54 | 5,500 |
| 10:20 AM | $49.64 | Down $ -0.23 | $49.84 | $49.60 | 5,100 |
| 10:19 AM | $49.87 | Up $0.02 | $49.88 | $49.76 | 8,800 |
| 10:18 AM | $49.85 | Down $ -0.08 | $50.03 | $49.85 | 1,000 |
| 10:17 AM | $49.93 | Down $ -0.04 | $49.93 | $49.93 | 100 |
| 10:16 AM | $49.97 | Down $ -0.01 | $49.97 | $49.80 | 3,700 |
| 10:15 AM | $49.98 | Down $ -0.25 | $50.15 | $49.98 | 4,300 |
| 10:14 AM | $50.23 | Up $0.02 | $50.23 | $50.22 | 400 |
| 10:13 AM | $50.21 | Down $ -0.21 | $50.36 | $50.17 | 1,300 |
| 10:12 AM | $50.42 | Up $0.27 | $50.42 | $50.14 | 2,400 |
| 10:11 AM | $50.15 | Up $0.00 | $50.15 | $50.10 | 3,100 |
| 10:10 AM | $50.15 | Down $ -0.05 | $50.32 | $50.15 | 1,100 |
| 10:09 AM | $50.20 | Down $ -0.13 | $50.28 | $50.20 | 6,300 |
| 10:08 AM | $50.33 | Up $0.06 | $50.33 | $50.16 | 3,200 |
| 10:07 AM | $50.27 | Up $0.07 | $50.28 | $50.25 | 1,600 |
| 10:06 AM | $50.20 | Up $0.09 | $50.20 | $50.07 | 2,900 |
| 10:05 AM | $50.11 | Down $ -0.03 | $50.21 | $50.09 | 11,600 |
| 10:04 AM | $50.14 | Down $ -0.06 | $50.21 | $50.14 | 800 |
| 10:03 AM | $50.20 | Down $ -0.16 | $50.31 | $50.18 | 1,600 |
| 10:02 AM | $50.36 | Down $ -0.07 | $50.36 | $50.12 | 3,700 |
| 10:01 AM | $50.43 | Down $ -0.14 | $50.55 | $50.43 | 1,200 |
| 10:00 AM | $50.57 | Down $ -0.33 | $50.77 | $50.51 | 2,000 |
| 09:58 AM | $50.90 | Down $ -0.05 | $50.90 | $50.78 | 400 |
| 09:58 AM | $50.90 | Up $0.00 | $50.90 | $50.78 | 0 |
| 09:57 AM | $50.95 | Up $0.17 | $51.02 | $50.76 | 6,900 |
| 09:56 AM | $50.78 | Up $0.16 | $50.78 | $50.53 | 3,100 |
| 09:55 AM | $50.62 | Up $0.32 | $50.62 | $50.49 | 2,400 |
| 09:54 AM | $50.30 | Down $ -0.09 | $50.45 | $50.30 | 700 |
| 09:53 AM | $50.39 | Down $ -0.38 | $50.79 | $50.39 | 1,900 |
| 09:52 AM | $50.77 | Up $0.11 | $50.77 | $50.66 | 4,200 |
| 09:51 AM | $50.66 | Up $0.25 | $50.70 | $50.40 | 13,100 |
| 09:50 AM | $50.41 | Up $0.09 | $50.53 | $50.32 | 1,800 |
| 09:49 AM | $50.32 | Up $0.00 | $50.42 | $50.28 | 1,800 |
| 09:48 AM | $50.32 | Up $0.04 | $50.50 | $50.32 | 1,100 |
| 09:47 AM | $50.28 | Up $0.36 | $50.41 | $49.89 | 6,000 |
| 09:46 AM | $49.92 | Down $ -0.21 | $50.16 | $49.85 | 3,200 |
| 09:45 AM | $50.13 | Up $0.29 | $50.16 | $49.77 | 7,800 |
| 09:44 AM | $49.84 | Up $0.00 | $49.84 | $49.52 | 10,900 |
| 09:43 AM | $49.84 | Down $ -0.10 | $49.95 | $49.80 | 9,800 |
| 09:42 AM | $49.94 | Down $ -0.16 | $50.05 | $49.92 | 11,000 |
| 09:41 AM | $50.10 | Up $0.10 | $50.11 | $49.89 | 7,300 |
| 09:40 AM | $50.00 | Up $0.01 | $50.08 | $49.95 | 11,000 |
| 09:39 AM | $49.99 | Down $ -0.21 | $50.11 | $49.96 | 5,600 |
| 09:38 AM | $50.20 | Up $0.43 | $50.28 | $49.85 | 5,700 |
| 09:37 AM | $49.77 | Up $0.03 | $49.77 | $49.77 | 100 |
| 09:36 AM | $49.74 | Up $0.03 | $49.82 | $49.63 | 5,900 |
| 09:35 AM | $49.71 | Up $0.04 | $49.81 | $49.58 | 7,600 |
| 09:34 AM | $49.67 | Down $ -0.25 | $49.96 | $49.63 | 3,300 |
| 09:33 AM | $49.92 | Down $ -0.01 | $49.95 | $49.77 | 3,800 |
| 09:32 AM | $49.93 | Down $ -0.50 | $50.43 | $49.93 | 26,200 |
| 09:31 AM | $50.43 | Down $ -0.76 | $51.01 | $50.24 | 5,800 |
| 09:30 AM | $51.19 | Up $2.11 | $51.79 | $50.98 | 71,000 |
| Previous close | $49.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31/10/2025 | $49.08 | $48.57 | $49.45 | $48.03 | 468,100 |
| 30/10/2025 | $47.76 | $48.93 | $49.21 | $47.72 | 497,000 |
| 29/10/2025 | $50.86 | $51.85 | $51.95 | $49.84 | 521,400 |
| 28/10/2025 | $52.02 | $52.41 | $52.94 | $51.85 | 553,900 |
| 27/10/2025 | $56.84 | $57.00 | $57.74 | $56.75 | 455,400 |
| 24/10/2025 | $55.80 | $57.11 | $57.43 | $55.61 | 626,900 |
| 23/10/2025 | $54.02 | $52.92 | $55.20 | $52.71 | 583,200 |
| 22/10/2025 | $52.14 | $50.87 | $52.39 | $50.11 | 559,100 |
| 21/10/2025 | $60.07 | $60.21 | $60.41 | $58.00 | 420,800 |
| 20/10/2025 | $55.61 | $57.88 | $58.45 | $55.05 | 530,400 |
| 17/10/2025 | $52.92 | $53.18 | $53.36 | $52.25 | 418,800 |
| 16/10/2025 | $56.10 | $57.03 | $57.69 | $55.59 | 234,700 |
| 15/10/2025 | $58.93 | $57.63 | $60.00 | $56.37 | 556,000 |
| 14/10/2025 | $57.84 | $57.07 | $59.68 | $56.89 | 507,700 |
| 10/10/2025 | $55.13 | $57.16 | $57.57 | $54.67 | 437,000 |
| 09/10/2025 | $59.24 | $55.63 | $59.30 | $55.59 | 703,400 |
| 08/10/2025 | $57.78 | $56.12 | $57.84 | $55.92 | 722,100 |
| 07/10/2025 | $55.22 | $55.66 | $56.60 | $55.22 | 364,000 |
| 06/10/2025 | $54.16 | $54.38 | $54.75 | $53.30 | 553,200 |
| 03/10/2025 | $50.44 | $51.34 | $51.38 | $50.00 | 630,100 |
| 02/10/2025 | $51.02 | $51.25 | $52.17 | $50.91 | 573,900 |
| 01/10/2025 | $49.93 | $50.38 | $50.75 | $48.90 | 461,000 |
| 30/09/2025 | $47.07 | $47.12 | $47.50 | $46.67 | 459,900 |
| 29/09/2025 | $47.71 | $47.13 | $48.36 | $46.78 | 470,600 |
| 26/09/2025 | $43.03 | $43.21 | $43.99 | $42.93 | 423,000 |
| 25/09/2025 | $44.76 | $46.03 | $46.09 | $43.39 | 643,300 |
| 24/09/2025 | $47.67 | $48.39 | $49.33 | $46.99 | 631,300 |
| 23/09/2025 | $45.84 | $46.72 | $47.26 | $45.18 | 507,300 |
| 22/09/2025 | $46.59 | $45.08 | $46.79 | $44.86 | 630,900 |
| 19/09/2025 | $45.38 | $44.98 | $45.56 | $43.80 | 3,022,900 |
Graphs are not available, please refer to the detailed table