Find a quote

KINAXIS INC

154.00 Up 1.06 (0.69 %)

Delayed : 2024/03/28 16:00:01

  • Previous close $152.94
  • Opening $153.50
  • Price Bid $153.63
  • Price Ask $153.63
  • Size Bid 1
  • Size Ask 1
  • Today High $154.42
  • Today Low $153.40
  • 52 Weeks High $191.80
  • 52 Weeks Low $129.13
  • Volume 57,222

Fundamentals

  • P/E Ratio : 323.95
  • Earnings/Share : 7.74
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 4,362.90
  • Shares Out (M) : 28.33
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $154.00 Up $0.00 $154.00 $154.00 10,400
03:59 PM $154.00 Down $ -0.09 $154.00 $154.00 200
03:58 PM $154.09 Down $ -0.01 $154.20 $154.08 600
03:57 PM $154.10 Down $ -0.02 $154.19 $154.10 200
03:56 PM $154.12 Down $0.00 $154.22 $154.12 300
03:55 PM $154.12 Up $0.12 $154.12 $154.04 600
03:54 PM $154.00 Down $ -0.03 $154.00 $154.00 500
03:53 PM $154.03 Up $0.03 $154.03 $154.00 300
03:52 PM $154.00 Down $ -0.08 $154.08 $154.00 700
03:51 PM $154.08 Up $0.08 $154.09 $154.00 600
03:50 PM $154.00 Down $ -0.34 $154.00 $154.00 2,000
03:45 PM $154.34 Up $0.14 $154.34 $154.21 1,100
03:45 PM $154.34 Up $0.00 $154.34 $154.21 0
03:45 PM $154.34 Up $0.00 $154.34 $154.21 0
03:45 PM $154.34 Up $0.00 $154.34 $154.21 0
03:45 PM $154.34 Up $0.00 $154.34 $154.21 0
03:44 PM $154.20 Up $0.00 $154.20 $154.20 100
03:43 PM $154.20 Up $0.01 $154.20 $154.20 100
03:41 PM $154.19 Up $0.14 $154.19 $154.19 100
03:41 PM $154.19 Up $0.00 $154.19 $154.19 0
03:40 PM $154.05 Down $ -0.08 $154.05 $154.00 1,200
03:39 PM $154.13 Up $0.15 $154.13 $154.13 200
03:37 PM $153.98 Up $0.21 $153.98 $153.98 500
03:37 PM $153.98 Up $0.00 $153.98 $153.98 0
03:36 PM $153.77 Down $ -0.20 $153.77 $153.77 100
03:34 PM $153.97 Up $0.00 $153.97 $153.97 100
03:34 PM $153.97 Up $0.00 $153.97 $153.97 0
03:30 PM $153.97 Up $0.09 $153.97 $153.97 100
03:30 PM $153.97 Up $0.00 $153.97 $153.97 0
03:30 PM $153.97 Up $0.00 $153.97 $153.97 0
03:30 PM $153.97 Up $0.00 $153.97 $153.97 0
03:28 PM $153.88 Up $0.13 $153.88 $153.82 500
03:28 PM $153.88 Up $0.00 $153.88 $153.82 0
03:27 PM $153.75 Down $ -0.13 $153.79 $153.75 1,100
03:22 PM $153.88 Down $ -0.05 $153.93 $153.88 700
03:22 PM $153.88 Up $0.00 $153.93 $153.88 0
03:22 PM $153.88 Up $0.00 $153.93 $153.88 0
03:22 PM $153.88 Up $0.00 $153.93 $153.88 0
03:22 PM $153.88 Up $0.00 $153.93 $153.88 0
03:21 PM $153.93 Down $ -0.17 $153.93 $153.93 100
03:12 PM $154.10 Up $0.15 $154.10 $154.09 200
03:12 PM $154.10 Up $0.00 $154.10 $154.09 0
03:12 PM $154.10 Up $0.00 $154.10 $154.09 0
03:12 PM $154.10 Up $0.00 $154.10 $154.09 0
03:12 PM $154.10 Up $0.00 $154.10 $154.09 0
03:12 PM $154.10 Up $0.00 $154.10 $154.09 0
03:12 PM $154.10 Up $0.00 $154.10 $154.09 0
03:12 PM $154.10 Up $0.00 $154.10 $154.09 0
03:12 PM $154.10 Up $0.00 $154.10 $154.09 0
03:06 PM $153.95 Up $0.01 $153.95 $153.95 100
03:06 PM $153.95 Up $0.00 $153.95 $153.95 0
03:06 PM $153.95 Up $0.00 $153.95 $153.95 0
03:06 PM $153.95 Up $0.00 $153.95 $153.95 0
03:06 PM $153.95 Up $0.00 $153.95 $153.95 0
03:06 PM $153.95 Up $0.00 $153.95 $153.95 0
02:59 PM $153.94 Up $0.07 $153.94 $153.93 200
02:59 PM $153.94 Up $0.00 $153.94 $153.93 0
02:59 PM $153.94 Up $0.00 $153.94 $153.93 0
02:59 PM $153.94 Up $0.00 $153.94 $153.93 0
02:59 PM $153.94 Up $0.00 $153.94 $153.93 0
02:59 PM $153.94 Up $0.00 $153.94 $153.93 0
02:59 PM $153.94 Up $0.00 $153.94 $153.93 0
02:57 PM $153.87 Down $ -0.03 $153.87 $153.87 200
02:57 PM $153.87 Up $0.00 $153.87 $153.87 0
02:48 PM $153.90 Up $0.05 $153.90 $153.90 100
02:48 PM $153.90 Up $0.00 $153.90 $153.90 0
02:48 PM $153.90 Up $0.00 $153.90 $153.90 0
02:48 PM $153.90 Up $0.00 $153.90 $153.90 0
02:48 PM $153.90 Up $0.00 $153.90 $153.90 0
02:48 PM $153.90 Up $0.00 $153.90 $153.90 0
02:48 PM $153.90 Up $0.00 $153.90 $153.90 0
02:48 PM $153.90 Up $0.00 $153.90 $153.90 0
02:48 PM $153.90 Up $0.00 $153.90 $153.90 0
02:47 PM $153.85 Down $ -0.01 $153.86 $153.80 600
02:41 PM $153.86 Up $0.08 $153.86 $153.86 100
02:41 PM $153.86 Up $0.00 $153.86 $153.86 0
02:41 PM $153.86 Up $0.00 $153.86 $153.86 0
02:41 PM $153.86 Up $0.00 $153.86 $153.86 0
02:41 PM $153.86 Up $0.00 $153.86 $153.86 0
02:41 PM $153.86 Up $0.00 $153.86 $153.86 0
02:30 PM $153.79 Up $0.16 $153.79 $153.79 100
02:30 PM $153.79 Up $0.00 $153.79 $153.79 0
02:30 PM $153.79 Up $0.00 $153.79 $153.79 0
02:30 PM $153.79 Up $0.00 $153.79 $153.79 0
02:30 PM $153.79 Up $0.00 $153.79 $153.79 0
02:30 PM $153.79 Up $0.00 $153.79 $153.79 0
02:30 PM $153.79 Up $0.00 $153.79 $153.79 0
02:30 PM $153.79 Up $0.00 $153.79 $153.79 0
02:30 PM $153.79 Up $0.00 $153.79 $153.79 0
02:30 PM $153.79 Up $0.00 $153.79 $153.79 0
02:30 PM $153.79 Up $0.00 $153.79 $153.79 0
02:28 PM $153.63 Down $ -0.31 $154.00 $153.63 2,500
02:28 PM $153.63 Up $0.00 $154.00 $153.63 0
02:27 PM $153.94 Down $ -0.06 $153.94 $153.94 100
02:22 PM $154.00 Up $0.15 $154.00 $153.86 800
02:22 PM $154.00 Up $0.00 $154.00 $153.86 0
02:22 PM $154.00 Up $0.00 $154.00 $153.86 0
02:22 PM $154.00 Up $0.00 $154.00 $153.86 0
02:22 PM $154.00 Up $0.00 $154.00 $153.86 0
02:20 PM $153.85 Down $ -0.01 $153.85 $153.85 100
02:20 PM $153.85 Up $0.00 $153.85 $153.85 0
02:17 PM $153.86 Up $0.00 $153.86 $153.75 200
02:17 PM $153.86 Up $0.00 $153.86 $153.75 0
02:17 PM $153.86 Up $0.00 $153.86 $153.75 0
02:10 PM $153.86 Up $0.03 $153.86 $153.51 200
02:10 PM $153.86 Up $0.00 $153.86 $153.51 0
02:10 PM $153.86 Up $0.00 $153.86 $153.51 0
02:10 PM $153.86 Up $0.00 $153.86 $153.51 0
02:10 PM $153.86 Up $0.00 $153.86 $153.51 0
02:10 PM $153.86 Up $0.00 $153.86 $153.51 0
02:10 PM $153.86 Up $0.00 $153.86 $153.51 0
02:08 PM $153.83 Up $0.19 $153.83 $153.71 800
02:08 PM $153.83 Up $0.00 $153.83 $153.71 0
02:05 PM $153.65 Down $ -0.03 $153.65 $153.65 300
02:05 PM $153.65 Up $0.00 $153.65 $153.65 0
02:05 PM $153.65 Up $0.00 $153.65 $153.65 0
02:04 PM $153.68 Down $0.00 $153.68 $153.68 1,200
02:03 PM $153.68 Up $0.06 $153.68 $153.62 300
02:02 PM $153.62 Up $0.05 $153.63 $153.56 900
02:01 PM $153.57 Down $ -0.14 $153.58 $153.57 200
01:57 PM $153.71 Up $0.16 $153.71 $153.71 100
01:57 PM $153.71 Up $0.00 $153.71 $153.71 0
01:57 PM $153.71 Up $0.00 $153.71 $153.71 0
01:57 PM $153.71 Up $0.00 $153.71 $153.71 0
01:53 PM $153.55 Down $ -0.21 $153.55 $153.55 100
01:53 PM $153.55 Up $0.00 $153.55 $153.55 0
01:53 PM $153.55 Up $0.00 $153.55 $153.55 0
01:53 PM $153.55 Up $0.00 $153.55 $153.55 0
01:50 PM $153.76 Up $0.13 $153.76 $153.76 100
01:50 PM $153.76 Up $0.00 $153.76 $153.76 0
01:50 PM $153.76 Up $0.00 $153.76 $153.76 0
01:47 PM $153.63 Up $0.15 $153.63 $153.62 300
01:47 PM $153.63 Up $0.00 $153.63 $153.62 0
01:47 PM $153.63 Up $0.00 $153.63 $153.62 0
01:41 PM $153.48 Up $0.08 $153.48 $153.47 500
01:41 PM $153.48 Up $0.00 $153.48 $153.47 0
01:41 PM $153.48 Up $0.00 $153.48 $153.47 0
01:41 PM $153.48 Up $0.00 $153.48 $153.47 0
01:41 PM $153.48 Up $0.00 $153.48 $153.47 0
01:41 PM $153.48 Up $0.00 $153.48 $153.47 0
01:39 PM $153.40 Down $ -0.37 $153.50 $153.40 200
01:39 PM $153.40 Up $0.00 $153.50 $153.40 0
01:34 PM $153.77 Up $0.00 $153.77 $153.77 300
01:34 PM $153.77 Up $0.00 $153.77 $153.77 0
01:34 PM $153.77 Up $0.00 $153.77 $153.77 0
01:34 PM $153.77 Up $0.00 $153.77 $153.77 0
01:34 PM $153.77 Up $0.00 $153.77 $153.77 0
01:33 PM $153.77 Up $0.06 $153.78 $153.75 1,500
01:32 PM $153.70 Up $0.11 $153.70 $153.65 800
01:31 PM $153.59 Up $0.00 $153.59 $153.59 300
01:30 PM $153.59 Down $ -0.07 $153.59 $153.59 400
01:29 PM $153.67 Up $0.19 $153.67 $153.56 1,100
01:28 PM $153.47 Down $ -0.15 $153.68 $153.47 900
01:27 PM $153.62 Down $ -0.28 $153.71 $153.62 600
01:08 PM $153.90 Up $0.13 $153.90 $153.90 200
01:08 PM $153.90 Up $0.00 $153.90 $153.90 0
01:08 PM $153.90 Up $0.00 $153.90 $153.90 0
01:08 PM $153.90 Up $0.00 $153.90 $153.90 0
01:08 PM $153.90 Up $0.00 $153.90 $153.90 0
01:08 PM $153.90 Up $0.00 $153.90 $153.90 0
01:08 PM $153.90 Up $0.00 $153.90 $153.90 0
01:08 PM $153.90 Up $0.00 $153.90 $153.90 0
01:08 PM $153.90 Up $0.00 $153.90 $153.90 0
01:08 PM $153.90 Up $0.00 $153.90 $153.90 0
01:08 PM $153.90 Up $0.00 $153.90 $153.90 0
01:08 PM $153.90 Up $0.00 $153.90 $153.90 0
01:08 PM $153.90 Up $0.00 $153.90 $153.90 0
01:08 PM $153.90 Up $0.00 $153.90 $153.90 0
01:08 PM $153.90 Up $0.00 $153.90 $153.90 0
01:08 PM $153.90 Up $0.00 $153.90 $153.90 0
01:08 PM $153.90 Up $0.00 $153.90 $153.90 0
01:08 PM $153.90 Up $0.00 $153.90 $153.90 0
01:08 PM $153.90 Up $0.00 $153.90 $153.90 0
01:03 PM $153.78 Down $ -0.14 $153.78 $153.78 100
01:03 PM $153.78 Up $0.00 $153.78 $153.78 0
01:03 PM $153.78 Up $0.00 $153.78 $153.78 0
01:03 PM $153.78 Up $0.00 $153.78 $153.78 0
01:03 PM $153.78 Up $0.00 $153.78 $153.78 0
01:00 PM $153.92 Up $0.06 $154.01 $153.87 1,600
01:00 PM $153.92 Up $0.00 $154.01 $153.87 0
01:00 PM $153.92 Up $0.00 $154.01 $153.87 0
12:57 PM $153.86 Up $0.00 $153.86 $153.86 200
12:57 PM $153.86 Up $0.00 $153.86 $153.86 0
12:57 PM $153.86 Up $0.00 $153.86 $153.86 0
12:53 PM $153.86 Up $0.00 $153.86 $153.86 300
12:53 PM $153.86 Up $0.00 $153.86 $153.86 0
12:53 PM $153.86 Up $0.00 $153.86 $153.86 0
12:53 PM $153.86 Up $0.00 $153.86 $153.86 0
12:52 PM $153.86 Up $0.00 $153.86 $153.86 200
12:51 PM $153.86 Up $0.00 $153.86 $153.86 300
12:50 PM $153.86 Up $0.00 $153.86 $153.86 200
12:45 PM $153.86 Up $0.21 $153.86 $153.72 700
12:45 PM $153.86 Up $0.00 $153.86 $153.72 0
12:45 PM $153.86 Up $0.00 $153.86 $153.72 0
12:45 PM $153.86 Up $0.00 $153.86 $153.72 0
12:45 PM $153.86 Up $0.00 $153.86 $153.72 0
12:43 PM $153.65 Down $ -0.34 $153.65 $153.57 200
12:43 PM $153.65 Up $0.00 $153.65 $153.57 0
12:40 PM $153.99 Up $0.00 $153.99 $153.98 700
12:40 PM $153.99 Up $0.00 $153.99 $153.98 0
12:40 PM $153.99 Up $0.00 $153.99 $153.98 0
12:39 PM $153.99 Up $0.23 $153.99 $153.87 400
12:37 PM $153.77 Down $ -0.37 $153.77 $153.77 100
12:37 PM $153.77 Up $0.00 $153.77 $153.77 0
12:06 PM $154.13 Down $ -0.29 $154.18 $154.13 600
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
12:06 PM $154.13 Up $0.00 $154.18 $154.13 0
11:59 AM $154.42 Up $0.12 $154.42 $154.42 300
11:59 AM $154.42 Up $0.00 $154.42 $154.42 0
11:59 AM $154.42 Up $0.00 $154.42 $154.42 0
11:59 AM $154.42 Up $0.00 $154.42 $154.42 0
11:59 AM $154.42 Up $0.00 $154.42 $154.42 0
11:59 AM $154.42 Up $0.00 $154.42 $154.42 0
11:59 AM $154.42 Up $0.00 $154.42 $154.42 0
11:57 AM $154.30 Up $0.05 $154.30 $154.30 100
11:57 AM $154.30 Up $0.00 $154.30 $154.30 0
11:48 AM $154.25 Up $0.10 $154.25 $154.24 300
11:48 AM $154.25 Up $0.00 $154.25 $154.24 0
11:48 AM $154.25 Up $0.00 $154.25 $154.24 0
11:48 AM $154.25 Up $0.00 $154.25 $154.24 0
11:48 AM $154.25 Up $0.00 $154.25 $154.24 0
11:48 AM $154.25 Up $0.00 $154.25 $154.24 0
11:48 AM $154.25 Up $0.00 $154.25 $154.24 0
11:48 AM $154.25 Up $0.00 $154.25 $154.24 0
11:48 AM $154.25 Up $0.00 $154.25 $154.24 0
11:34 AM $154.15 Down $ -0.13 $154.15 $154.03 300
11:34 AM $154.15 Up $0.00 $154.15 $154.03 0
11:34 AM $154.15 Up $0.00 $154.15 $154.03 0
11:34 AM $154.15 Up $0.00 $154.15 $154.03 0
11:34 AM $154.15 Up $0.00 $154.15 $154.03 0
11:34 AM $154.15 Up $0.00 $154.15 $154.03 0
11:34 AM $154.15 Up $0.00 $154.15 $154.03 0
11:34 AM $154.15 Up $0.00 $154.15 $154.03 0
11:34 AM $154.15 Up $0.00 $154.15 $154.03 0
11:34 AM $154.15 Up $0.00 $154.15 $154.03 0
11:34 AM $154.15 Up $0.00 $154.15 $154.03 0
11:34 AM $154.15 Up $0.00 $154.15 $154.03 0
11:34 AM $154.15 Up $0.00 $154.15 $154.03 0
11:34 AM $154.15 Up $0.00 $154.15 $154.03 0
11:25 AM $154.28 Up $0.28 $154.28 $154.28 100
11:25 AM $154.28 Up $0.00 $154.28 $154.28 0
11:25 AM $154.28 Up $0.00 $154.28 $154.28 0
11:25 AM $154.28 Up $0.00 $154.28 $154.28 0
11:25 AM $154.28 Up $0.00 $154.28 $154.28 0
11:25 AM $154.28 Up $0.00 $154.28 $154.28 0
11:25 AM $154.28 Up $0.00 $154.28 $154.28 0
11:25 AM $154.28 Up $0.00 $154.28 $154.28 0
11:25 AM $154.28 Up $0.00 $154.28 $154.28 0
11:24 AM $154.00 Up $0.01 $154.00 $153.99 300
11:23 AM $153.99 Up $0.02 $153.99 $153.99 100
11:10 AM $153.97 Up $0.09 $153.97 $153.97 100
11:10 AM $153.97 Up $0.00 $153.97 $153.97 0
11:10 AM $153.97 Up $0.00 $153.97 $153.97 0
11:10 AM $153.97 Up $0.00 $153.97 $153.97 0
11:10 AM $153.97 Up $0.00 $153.97 $153.97 0
11:10 AM $153.97 Up $0.00 $153.97 $153.97 0
11:10 AM $153.97 Up $0.00 $153.97 $153.97 0
11:10 AM $153.97 Up $0.00 $153.97 $153.97 0
11:10 AM $153.97 Up $0.00 $153.97 $153.97 0
11:10 AM $153.97 Up $0.00 $153.97 $153.97 0
11:10 AM $153.97 Up $0.00 $153.97 $153.97 0
11:10 AM $153.97 Up $0.00 $153.97 $153.97 0
11:10 AM $153.97 Up $0.00 $153.97 $153.97 0
11:05 AM $153.88 Up $0.14 $153.88 $153.74 1,000
11:05 AM $153.88 Up $0.00 $153.88 $153.74 0
11:05 AM $153.88 Up $0.00 $153.88 $153.74 0
11:05 AM $153.88 Up $0.00 $153.88 $153.74 0
11:05 AM $153.88 Up $0.00 $153.88 $153.74 0
11:01 AM $153.74 Down $ -0.07 $153.74 $153.74 500
11:01 AM $153.74 Up $0.00 $153.74 $153.74 0
11:01 AM $153.74 Up $0.00 $153.74 $153.74 0
11:01 AM $153.74 Up $0.00 $153.74 $153.74 0
10:54 AM $153.82 Down $ -0.02 $153.83 $153.82 300
10:54 AM $153.82 Up $0.00 $153.83 $153.82 0
10:54 AM $153.82 Up $0.00 $153.83 $153.82 0
10:54 AM $153.82 Up $0.00 $153.83 $153.82 0
10:54 AM $153.82 Up $0.00 $153.83 $153.82 0
10:54 AM $153.82 Up $0.00 $153.83 $153.82 0
10:54 AM $153.82 Up $0.00 $153.83 $153.82 0
10:53 AM $153.83 Up $0.17 $153.83 $153.83 200
10:52 AM $153.66 Down $ -0.24 $153.90 $153.66 500
10:43 AM $153.90 Down $ -0.01 $153.92 $153.90 400
10:43 AM $153.90 Up $0.00 $153.92 $153.90 0
10:43 AM $153.90 Up $0.00 $153.92 $153.90 0
10:43 AM $153.90 Up $0.00 $153.92 $153.90 0
10:43 AM $153.90 Up $0.00 $153.92 $153.90 0
10:43 AM $153.90 Up $0.00 $153.92 $153.90 0
10:43 AM $153.90 Up $0.00 $153.92 $153.90 0
10:43 AM $153.90 Up $0.00 $153.92 $153.90 0
10:43 AM $153.90 Up $0.00 $153.92 $153.90 0
10:41 AM $153.91 Up $0.00 $153.91 $153.91 100
10:41 AM $153.91 Up $0.00 $153.91 $153.91 0
10:40 AM $153.91 Up $0.17 $153.91 $153.91 100
10:37 AM $153.74 Up $0.03 $153.74 $153.64 400
10:37 AM $153.74 Up $0.00 $153.74 $153.64 0
10:37 AM $153.74 Up $0.00 $153.74 $153.64 0
10:36 AM $153.71 Up $0.01 $153.71 $153.70 400
10:32 AM $153.70 Down $ -0.08 $153.70 $153.70 100
10:32 AM $153.70 Up $0.00 $153.70 $153.70 0
10:32 AM $153.70 Up $0.00 $153.70 $153.70 0
10:32 AM $153.70 Up $0.00 $153.70 $153.70 0
10:25 AM $153.78 Up $0.14 $153.78 $153.78 700
10:25 AM $153.78 Up $0.00 $153.78 $153.78 0
10:25 AM $153.78 Up $0.00 $153.78 $153.78 0
10:25 AM $153.78 Up $0.00 $153.78 $153.78 0
10:25 AM $153.78 Up $0.00 $153.78 $153.78 0
10:25 AM $153.78 Up $0.00 $153.78 $153.78 0
10:25 AM $153.78 Up $0.00 $153.78 $153.78 0
10:14 AM $153.64 Down $ -0.24 $153.64 $153.62 700
10:14 AM $153.64 Up $0.00 $153.64 $153.62 0
10:14 AM $153.64 Up $0.00 $153.64 $153.62 0
10:14 AM $153.64 Up $0.00 $153.64 $153.62 0
10:14 AM $153.64 Up $0.00 $153.64 $153.62 0
10:14 AM $153.64 Up $0.00 $153.64 $153.62 0
10:14 AM $153.64 Up $0.00 $153.64 $153.62 0
10:14 AM $153.64 Up $0.00 $153.64 $153.62 0
10:14 AM $153.64 Up $0.00 $153.64 $153.62 0
10:14 AM $153.64 Up $0.00 $153.64 $153.62 0
10:14 AM $153.64 Up $0.00 $153.64 $153.62 0
10:10 AM $153.88 Down $ -0.12 $153.88 $153.87 300
10:10 AM $153.88 Up $0.00 $153.88 $153.87 0
10:10 AM $153.88 Up $0.00 $153.88 $153.87 0
10:10 AM $153.88 Up $0.00 $153.88 $153.87 0
10:07 AM $154.00 Down $ -0.17 $154.00 $154.00 300
10:07 AM $154.00 Up $0.00 $154.00 $154.00 0
10:07 AM $154.00 Up $0.00 $154.00 $154.00 0
09:54 AM $154.17 Down $ -0.23 $154.17 $154.17 100
09:54 AM $154.17 Up $0.00 $154.17 $154.17 0
09:54 AM $154.17 Up $0.00 $154.17 $154.17 0
09:54 AM $154.17 Up $0.00 $154.17 $154.17 0
09:54 AM $154.17 Up $0.00 $154.17 $154.17 0
09:54 AM $154.17 Up $0.00 $154.17 $154.17 0
09:54 AM $154.17 Up $0.00 $154.17 $154.17 0
09:54 AM $154.17 Up $0.00 $154.17 $154.17 0
09:54 AM $154.17 Up $0.00 $154.17 $154.17 0
09:54 AM $154.17 Up $0.00 $154.17 $154.17 0
09:54 AM $154.17 Up $0.00 $154.17 $154.17 0
09:54 AM $154.17 Up $0.00 $154.17 $154.17 0
09:54 AM $154.17 Up $0.00 $154.17 $154.17 0
09:50 AM $154.40 Up $0.46 $154.40 $154.28 200
09:50 AM $154.40 Up $0.00 $154.40 $154.28 0
09:50 AM $154.40 Up $0.00 $154.40 $154.28 0
09:50 AM $154.40 Up $0.00 $154.40 $154.28 0
09:42 AM $153.94 Up $0.06 $153.94 $153.91 300
09:42 AM $153.94 Up $0.00 $153.94 $153.91 0
09:42 AM $153.94 Up $0.00 $153.94 $153.91 0
09:42 AM $153.94 Up $0.00 $153.94 $153.91 0
09:42 AM $153.94 Up $0.00 $153.94 $153.91 0
09:42 AM $153.94 Up $0.00 $153.94 $153.91 0
09:42 AM $153.94 Up $0.00 $153.94 $153.91 0
09:42 AM $153.94 Up $0.00 $153.94 $153.91 0
09:38 AM $153.88 Down $ -0.02 $153.88 $153.88 100
09:38 AM $153.88 Up $0.00 $153.88 $153.88 0
09:38 AM $153.88 Up $0.00 $153.88 $153.88 0
09:38 AM $153.88 Up $0.00 $153.88 $153.88 0
09:31 AM $153.90 Up $0.40 $153.90 $153.90 100
09:31 AM $153.90 Up $0.00 $153.90 $153.90 0
09:31 AM $153.90 Up $0.00 $153.90 $153.90 0
09:31 AM $153.90 Up $0.00 $153.90 $153.90 0
09:31 AM $153.90 Up $0.00 $153.90 $153.90 0
09:31 AM $153.90 Up $0.00 $153.90 $153.90 0
09:31 AM $153.90 Up $0.00 $153.90 $153.90 0
09:30 AM $153.50 Up $0.56 $153.50 $153.50 2,000
Previous close $152.94

One month history

Date Closing Opening High Low Volume
28/03/2024 $154.00 $154.18 $154.34 $153.40 44,600
27/03/2024 $152.94 $151.25 $153.04 $151.25 38,500
26/03/2024 $150.33 $151.60 $151.74 $150.28 36,600
25/03/2024 $150.26 $150.78 $151.15 $149.64 20,800
22/03/2024 $150.52 $150.76 $150.96 $150.00 28,500
21/03/2024 $153.78 $153.45 $154.77 $153.45 46,800
20/03/2024 $152.10 $149.78 $152.66 $149.28 53,400
19/03/2024 $147.54 $146.86 $148.23 $146.46 42,300
18/03/2024 $147.44 $146.26 $147.47 $145.46 22,000
15/03/2024 $149.42 $150.27 $150.70 $149.41 62,900
14/03/2024 $151.66 $150.72 $151.77 $150.45 46,100
13/03/2024 $150.48 $149.49 $150.89 $149.40 72,700
12/03/2024 $151.17 $151.53 $151.92 $150.71 53,400
11/03/2024 $147.06 $147.72 $148.14 $146.99 15,600
08/03/2024 $146.27 $147.00 $147.11 $145.71 29,300
07/03/2024 $148.00 $149.70 $149.89 $147.80 53,700
06/03/2024 $146.00 $146.48 $147.35 $145.01 119,700
05/03/2024 $143.85 $146.11 $147.62 $142.20 127,100
04/03/2024 $153.80 $152.48 $155.78 $152.16 61,000
01/03/2024 $149.07 $147.24 $151.05 $147.15 76,800
29/02/2024 $140.68 $142.75 $144.08 $139.50 232,200
28/02/2024 $154.38 $152.09 $155.00 $151.84 52,000
27/02/2024 $151.76 $153.92 $154.15 $151.05 66,600
26/02/2024 $154.88 $155.42 $155.65 $153.94 41,300
23/02/2024 $154.33 $151.13 $154.73 $150.72 55,400
22/02/2024 $148.72 $150.13 $150.52 $148.24 89,900
21/02/2024 $150.00 $148.57 $150.60 $147.80 46,700
20/02/2024 $153.97 $157.64 $157.85 $153.08 41,800
16/02/2024 $160.38 $161.86 $162.50 $159.95 24,400
15/02/2024 $162.13 $160.20 $162.13 $158.82 27,900
Graphs are not available, please refer to the detailed table