Find a quote
OPEN TEXT CORPORATION
47.24 Down -0.86 (-1.82 %)
Delayed : 2025/11/17 09:12:20
- Previous close $48.10
- Opening $47.56
- Today High $47.91
- Today Low $47.18
- Price Bid $47.24
- Price Ask $47.24
- 52 Weeks High $56.00
- 52 Weeks Low $32.41
- Size Bid 16
- Size Ask 16
- Volume 909,045
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $47.24 | Up $0.01 | $47.24 | $47.24 | 446,500 |
| 03:59 PM | $47.23 | Up $0.05 | $47.23 | $47.18 | 6,400 |
| 03:58 PM | $47.18 | Down $ -0.06 | $47.24 | $47.18 | 12,500 |
| 03:57 PM | $47.24 | Up $0.01 | $47.24 | $47.21 | 3,600 |
| 03:56 PM | $47.23 | Down $ -0.05 | $47.29 | $47.23 | 6,200 |
| 03:55 PM | $47.28 | Up $0.02 | $47.31 | $47.25 | 7,800 |
| 03:54 PM | $47.26 | Down $ -0.01 | $47.28 | $47.21 | 9,800 |
| 03:53 PM | $47.27 | Up $0.01 | $47.30 | $47.21 | 7,300 |
| 03:52 PM | $47.26 | Up $0.01 | $47.26 | $47.24 | 1,300 |
| 03:51 PM | $47.25 | Down $ -0.01 | $47.26 | $47.23 | 6,000 |
| 03:50 PM | $47.26 | Up $0.06 | $47.26 | $47.20 | 4,500 |
| 03:49 PM | $47.20 | Down $ -0.03 | $47.22 | $47.19 | 2,500 |
| 03:48 PM | $47.23 | Down $ -0.02 | $47.25 | $47.22 | 700 |
| 03:47 PM | $47.25 | Down $ -0.03 | $47.27 | $47.24 | 4,200 |
| 03:46 PM | $47.28 | Down $ -0.01 | $47.30 | $47.27 | 3,000 |
| 03:45 PM | $47.29 | Down $ -0.01 | $47.30 | $47.29 | 2,800 |
| 03:44 PM | $47.30 | Down $ -0.03 | $47.33 | $47.30 | 2,400 |
| 03:43 PM | $47.33 | Down $ -0.01 | $47.34 | $47.33 | 800 |
| 03:42 PM | $47.34 | Down $ -0.01 | $47.35 | $47.34 | 700 |
| 03:41 PM | $47.35 | Down $ -0.03 | $47.37 | $47.35 | 2,000 |
| 03:40 PM | $47.38 | Down $ -0.06 | $47.44 | $47.38 | 4,300 |
| 03:39 PM | $47.44 | Up $0.04 | $47.44 | $47.42 | 500 |
| 03:38 PM | $47.40 | Down $ -0.01 | $47.43 | $47.40 | 700 |
| 03:37 PM | $47.41 | Down $ -0.03 | $47.43 | $47.38 | 3,800 |
| 03:36 PM | $47.44 | Up $0.01 | $47.44 | $47.44 | 300 |
| 03:35 PM | $47.43 | Up $0.01 | $47.43 | $47.42 | 300 |
| 03:34 PM | $47.42 | Up $0.03 | $47.42 | $47.42 | 300 |
| 03:33 PM | $47.39 | Up $0.02 | $47.39 | $47.35 | 400 |
| 03:32 PM | $47.37 | Up $0.05 | $47.37 | $47.32 | 2,100 |
| 03:31 PM | $47.32 | Up $0.01 | $47.33 | $47.30 | 800 |
| 03:30 PM | $47.31 | Down $ -0.02 | $47.32 | $47.31 | 1,200 |
| 03:29 PM | $47.33 | Up $0.03 | $47.33 | $47.29 | 900 |
| 03:28 PM | $47.30 | Up $0.00 | $47.32 | $47.30 | 300 |
| 03:27 PM | $47.30 | Up $0.06 | $47.30 | $47.23 | 2,200 |
| 03:26 PM | $47.24 | Down $ -0.04 | $47.27 | $47.23 | 600 |
| 03:25 PM | $47.28 | Up $0.03 | $47.28 | $47.23 | 3,100 |
| 03:24 PM | $47.25 | Down $ -0.04 | $47.29 | $47.25 | 1,700 |
| 03:23 PM | $47.29 | Down $ -0.02 | $47.31 | $47.29 | 1,000 |
| 03:22 PM | $47.31 | Up $0.00 | $47.32 | $47.29 | 700 |
| 03:21 PM | $47.31 | Up $0.09 | $47.31 | $47.18 | 5,600 |
| 03:20 PM | $47.22 | Down $ -0.11 | $47.31 | $47.22 | 2,900 |
| 03:19 PM | $47.33 | Up $0.02 | $47.33 | $47.30 | 1,600 |
| 03:18 PM | $47.31 | Down $ -0.04 | $47.35 | $47.31 | 900 |
| 03:17 PM | $47.35 | Down $ -0.02 | $47.36 | $47.35 | 400 |
| 03:16 PM | $47.37 | Up $0.01 | $47.37 | $47.33 | 1,800 |
| 03:15 PM | $47.36 | Down $ -0.01 | $47.39 | $47.36 | 2,000 |
| 03:14 PM | $47.37 | Down $ -0.08 | $47.45 | $47.36 | 3,700 |
| 03:13 PM | $47.45 | Down $ -0.01 | $47.45 | $47.44 | 1,100 |
| 03:12 PM | $47.46 | Up $0.01 | $47.46 | $47.45 | 200 |
| 03:11 PM | $47.45 | Up $0.01 | $47.46 | $47.44 | 1,300 |
| 03:10 PM | $47.44 | Down $ -0.01 | $47.49 | $47.44 | 3,500 |
| 03:08 PM | $47.45 | Up $0.00 | $47.45 | $47.45 | 200 |
| 03:08 PM | $47.45 | Up $0.00 | $47.45 | $47.45 | 0 |
| 03:07 PM | $47.45 | Up $0.00 | $47.46 | $47.45 | 1,300 |
| 03:06 PM | $47.45 | Down $ -0.03 | $47.48 | $47.45 | 1,200 |
| 03:05 PM | $47.48 | Up $0.01 | $47.50 | $47.48 | 500 |
| 03:04 PM | $47.47 | Down $ -0.01 | $47.47 | $47.47 | 100 |
| 03:03 PM | $47.48 | Down $ -0.03 | $47.56 | $47.48 | 1,800 |
| 03:01 PM | $47.51 | Down $ -0.02 | $47.51 | $47.51 | 200 |
| 03:01 PM | $47.51 | Up $0.00 | $47.51 | $47.51 | 0 |
| 03:00 PM | $47.53 | Up $0.01 | $47.53 | $47.51 | 500 |
| 02:59 PM | $47.52 | Up $0.03 | $47.52 | $47.47 | 1,300 |
| 02:58 PM | $47.49 | Up $0.02 | $47.49 | $47.47 | 1,300 |
| 02:57 PM | $47.47 | Up $0.11 | $47.47 | $47.38 | 2,100 |
| 02:56 PM | $47.36 | Up $0.04 | $47.36 | $47.31 | 1,600 |
| 02:55 PM | $47.32 | Down $ -0.04 | $47.33 | $47.32 | 700 |
| 02:54 PM | $47.36 | Up $0.00 | $47.36 | $47.35 | 700 |
| 02:53 PM | $47.36 | Down $ -0.03 | $47.39 | $47.35 | 1,500 |
| 02:52 PM | $47.39 | Up $0.04 | $47.39 | $47.37 | 900 |
| 02:51 PM | $47.35 | Up $0.02 | $47.36 | $47.35 | 300 |
| 02:50 PM | $47.33 | Up $0.01 | $47.35 | $47.33 | 300 |
| 02:49 PM | $47.32 | Up $0.00 | $47.32 | $47.32 | 100 |
| 02:48 PM | $47.32 | Down $ -0.07 | $47.40 | $47.32 | 2,200 |
| 02:47 PM | $47.39 | Down $ -0.02 | $47.40 | $47.39 | 1,500 |
| 02:46 PM | $47.41 | Up $0.02 | $47.41 | $47.40 | 700 |
| 02:45 PM | $47.39 | Up $0.02 | $47.39 | $47.37 | 300 |
| 02:44 PM | $47.37 | Down $ -0.01 | $47.38 | $47.37 | 500 |
| 02:43 PM | $47.38 | Down $ -0.02 | $47.38 | $47.38 | 100 |
| 02:42 PM | $47.40 | Up $0.00 | $47.40 | $47.38 | 1,200 |
| 02:41 PM | $47.40 | Up $0.02 | $47.40 | $47.38 | 700 |
| 02:40 PM | $47.38 | Up $0.01 | $47.39 | $47.38 | 200 |
| 02:39 PM | $47.37 | Down $ -0.01 | $47.37 | $47.37 | 100 |
| 02:37 PM | $47.38 | Up $0.01 | $47.38 | $47.35 | 2,200 |
| 02:37 PM | $47.38 | Up $0.00 | $47.38 | $47.35 | 0 |
| 02:36 PM | $47.37 | Down $ -0.01 | $47.38 | $47.37 | 200 |
| 02:35 PM | $47.38 | Down $ -0.02 | $47.40 | $47.38 | 800 |
| 02:34 PM | $47.40 | Down $ -0.02 | $47.40 | $47.40 | 200 |
| 02:33 PM | $47.42 | Up $0.02 | $47.42 | $47.42 | 700 |
| 02:32 PM | $47.40 | Up $0.00 | $47.43 | $47.38 | 1,100 |
| 02:31 PM | $47.40 | Down $ -0.06 | $47.45 | $47.40 | 1,800 |
| 02:30 PM | $47.46 | Up $0.00 | $47.46 | $47.46 | 200 |
| 02:29 PM | $47.46 | Up $0.00 | $47.48 | $47.46 | 700 |
| 02:28 PM | $47.46 | Up $0.01 | $47.46 | $47.45 | 500 |
| 02:27 PM | $47.45 | Up $0.02 | $47.45 | $47.42 | 200 |
| 02:26 PM | $47.43 | Down $ -0.01 | $47.44 | $47.41 | 600 |
| 02:25 PM | $47.44 | Down $ -0.01 | $47.45 | $47.39 | 2,500 |
| 02:23 PM | $47.45 | Up $0.06 | $47.45 | $47.43 | 800 |
| 02:23 PM | $47.45 | Up $0.00 | $47.45 | $47.43 | 0 |
| 02:22 PM | $47.39 | Down $ -0.01 | $47.39 | $47.39 | 100 |
| 02:21 PM | $47.40 | Down $ -0.01 | $47.41 | $47.40 | 200 |
| 02:20 PM | $47.41 | Up $0.08 | $47.41 | $47.34 | 1,600 |
| 02:19 PM | $47.33 | Down $ -0.02 | $47.34 | $47.33 | 1,400 |
| 02:18 PM | $47.35 | Down $ -0.01 | $47.35 | $47.35 | 100 |
| 02:17 PM | $47.35 | Down $ -0.01 | $47.35 | $47.33 | 400 |
| 02:16 PM | $47.36 | Down $ -0.03 | $47.37 | $47.36 | 1,800 |
| 02:15 PM | $47.39 | Up $0.05 | $47.39 | $47.37 | 800 |
| 02:14 PM | $47.34 | Up $0.00 | $47.36 | $47.33 | 600 |
| 02:13 PM | $47.34 | Up $0.03 | $47.35 | $47.34 | 400 |
| 02:11 PM | $47.31 | Down $ -0.04 | $47.34 | $47.31 | 800 |
| 02:11 PM | $47.31 | Up $0.00 | $47.34 | $47.31 | 0 |
| 02:10 PM | $47.36 | Up $0.01 | $47.36 | $47.36 | 400 |
| 02:09 PM | $47.34 | Up $0.03 | $47.34 | $47.31 | 700 |
| 02:08 PM | $47.31 | Down $ -0.03 | $47.33 | $47.31 | 700 |
| 02:07 PM | $47.34 | Down $ -0.01 | $47.34 | $47.34 | 700 |
| 02:06 PM | $47.35 | Up $0.02 | $47.35 | $47.34 | 300 |
| 02:05 PM | $47.33 | Down $ -0.03 | $47.36 | $47.31 | 3,600 |
| 02:04 PM | $47.36 | Down $ -0.03 | $47.38 | $47.36 | 1,000 |
| 02:03 PM | $47.39 | Up $0.01 | $47.39 | $47.38 | 600 |
| 02:02 PM | $47.38 | Up $0.02 | $47.38 | $47.38 | 400 |
| 02:01 PM | $47.37 | Down $ -0.05 | $47.42 | $47.37 | 800 |
| 02:00 PM | $47.42 | Down $ -0.03 | $47.46 | $47.42 | 900 |
| 01:58 PM | $47.45 | Up $0.01 | $47.45 | $47.45 | 400 |
| 01:58 PM | $47.45 | Up $0.00 | $47.45 | $47.45 | 0 |
| 01:57 PM | $47.44 | Down $ -0.01 | $47.44 | $47.43 | 300 |
| 01:56 PM | $47.45 | Down $ -0.02 | $47.46 | $47.45 | 1,000 |
| 01:55 PM | $47.47 | Up $0.00 | $47.47 | $47.47 | 200 |
| 01:54 PM | $47.47 | Down $ -0.02 | $47.47 | $47.46 | 1,100 |
| 01:53 PM | $47.49 | Up $0.04 | $47.49 | $47.46 | 500 |
| 01:52 PM | $47.45 | Up $0.02 | $47.45 | $47.44 | 1,100 |
| 01:51 PM | $47.43 | Up $0.02 | $47.43 | $47.38 | 700 |
| 01:50 PM | $47.41 | Up $0.05 | $47.41 | $47.40 | 600 |
| 01:49 PM | $47.36 | Up $0.00 | $47.39 | $47.36 | 500 |
| 01:48 PM | $47.36 | Down $ -0.02 | $47.37 | $47.36 | 900 |
| 01:47 PM | $47.38 | Up $0.01 | $47.38 | $47.38 | 100 |
| 01:46 PM | $47.37 | Down $ -0.03 | $47.40 | $47.37 | 500 |
| 01:45 PM | $47.40 | Up $0.03 | $47.40 | $47.40 | 200 |
| 01:44 PM | $47.37 | Down $ -0.02 | $47.37 | $47.37 | 200 |
| 01:43 PM | $47.39 | Down $ -0.03 | $47.41 | $47.39 | 1,800 |
| 01:42 PM | $47.42 | Down $ -0.02 | $47.44 | $47.42 | 600 |
| 01:41 PM | $47.44 | Down $ -0.01 | $47.46 | $47.43 | 600 |
| 01:40 PM | $47.45 | Down $ -0.05 | $47.49 | $47.45 | 1,200 |
| 01:39 PM | $47.50 | Down $ -0.01 | $47.50 | $47.50 | 100 |
| 01:38 PM | $47.51 | Down $ -0.04 | $47.53 | $47.51 | 600 |
| 01:37 PM | $47.55 | Down $ -0.02 | $47.57 | $47.55 | 500 |
| 01:36 PM | $47.57 | Down $ -0.06 | $47.59 | $47.57 | 800 |
| 01:35 PM | $47.63 | Down $ -0.02 | $47.63 | $47.62 | 500 |
| 01:34 PM | $47.65 | Up $0.02 | $47.65 | $47.61 | 300 |
| 01:33 PM | $47.63 | Down $ -0.02 | $47.64 | $47.63 | 700 |
| 01:32 PM | $47.65 | Up $0.04 | $47.65 | $47.65 | 100 |
| 01:31 PM | $47.61 | Down $ -0.05 | $47.66 | $47.61 | 1,700 |
| 01:30 PM | $47.66 | Up $0.04 | $47.66 | $47.63 | 600 |
| 01:29 PM | $47.62 | Up $0.03 | $47.62 | $47.62 | 100 |
| 01:28 PM | $47.59 | Up $0.02 | $47.59 | $47.59 | 400 |
| 01:27 PM | $47.57 | Up $0.02 | $47.57 | $47.57 | 200 |
| 01:25 PM | $47.55 | Down $ -0.03 | $47.59 | $47.55 | 1,100 |
| 01:25 PM | $47.55 | Up $0.00 | $47.59 | $47.55 | 0 |
| 01:24 PM | $47.58 | Up $0.04 | $47.58 | $47.57 | 500 |
| 01:23 PM | $47.54 | Down $ -0.01 | $47.54 | $47.54 | 100 |
| 01:22 PM | $47.55 | Up $0.03 | $47.56 | $47.55 | 1,100 |
| 01:21 PM | $47.52 | Down $ -0.02 | $47.54 | $47.52 | 400 |
| 01:20 PM | $47.54 | Down $ -0.02 | $47.55 | $47.54 | 300 |
| 01:19 PM | $47.56 | Up $0.01 | $47.56 | $47.56 | 700 |
| 01:18 PM | $47.55 | Up $0.02 | $47.55 | $47.52 | 200 |
| 01:17 PM | $47.53 | Down $ -0.05 | $47.58 | $47.53 | 800 |
| 01:16 PM | $47.58 | Down $ -0.01 | $47.61 | $47.57 | 1,400 |
| 01:15 PM | $47.59 | Up $0.03 | $47.59 | $47.59 | 100 |
| 01:11 PM | $47.56 | Up $0.00 | $47.56 | $47.56 | 100 |
| 01:11 PM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 01:11 PM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 01:11 PM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 01:10 PM | $47.56 | Up $0.01 | $47.58 | $47.53 | 600 |
| 01:09 PM | $47.55 | Up $0.00 | $47.55 | $47.55 | 100 |
| 01:08 PM | $47.55 | Down $ -0.03 | $47.57 | $47.55 | 900 |
| 01:07 PM | $47.58 | Down $ -0.03 | $47.63 | $47.58 | 1,400 |
| 01:05 PM | $47.61 | Up $0.00 | $47.61 | $47.59 | 900 |
| 01:05 PM | $47.61 | Up $0.00 | $47.61 | $47.59 | 0 |
| 01:04 PM | $47.61 | Up $0.05 | $47.61 | $47.56 | 2,600 |
| 01:03 PM | $47.56 | Up $0.00 | $47.56 | $47.56 | 200 |
| 01:02 PM | $47.56 | Up $0.05 | $47.56 | $47.53 | 600 |
| 01:01 PM | $47.51 | Up $0.00 | $47.53 | $47.51 | 1,000 |
| 01:00 PM | $47.51 | Down $ -0.06 | $47.55 | $47.51 | 800 |
| 12:59 PM | $47.57 | Up $0.05 | $47.57 | $47.54 | 1,200 |
| 12:58 PM | $47.53 | Down $ -0.01 | $47.53 | $47.51 | 200 |
| 12:57 PM | $47.53 | Down $ -0.01 | $47.53 | $47.53 | 400 |
| 12:56 PM | $47.54 | Down $ -0.01 | $47.54 | $47.52 | 600 |
| 12:55 PM | $47.55 | Up $0.02 | $47.55 | $47.54 | 400 |
| 12:54 PM | $47.53 | Down $ -0.02 | $47.55 | $47.53 | 400 |
| 12:53 PM | $47.55 | Up $0.04 | $47.55 | $47.53 | 800 |
| 12:52 PM | $47.51 | Up $0.03 | $47.51 | $47.50 | 300 |
| 12:51 PM | $47.48 | Down $ -0.05 | $47.51 | $47.48 | 900 |
| 12:50 PM | $47.53 | Down $ -0.01 | $47.57 | $47.53 | 1,000 |
| 12:49 PM | $47.54 | Down $ -0.03 | $47.56 | $47.54 | 300 |
| 12:48 PM | $47.57 | Down $ -0.03 | $47.57 | $47.57 | 200 |
| 12:47 PM | $47.60 | Up $0.02 | $47.60 | $47.60 | 200 |
| 12:46 PM | $47.58 | Down $ -0.04 | $47.58 | $47.58 | 200 |
| 12:45 PM | $47.62 | Up $0.03 | $47.62 | $47.59 | 900 |
| 12:44 PM | $47.59 | Down $ -0.01 | $47.59 | $47.58 | 700 |
| 12:42 PM | $47.60 | Down $ -0.03 | $47.60 | $47.60 | 100 |
| 12:42 PM | $47.60 | Up $0.00 | $47.60 | $47.60 | 0 |
| 12:41 PM | $47.63 | Up $0.02 | $47.63 | $47.63 | 100 |
| 12:40 PM | $47.61 | Down $ -0.03 | $47.64 | $47.61 | 900 |
| 12:39 PM | $47.64 | Up $0.00 | $47.64 | $47.64 | 300 |
| 12:38 PM | $47.64 | Up $0.01 | $47.64 | $47.61 | 1,100 |
| 12:37 PM | $47.63 | Up $0.00 | $47.63 | $47.60 | 900 |
| 12:36 PM | $47.63 | Up $0.00 | $47.66 | $47.63 | 1,000 |
| 12:35 PM | $47.63 | Up $0.02 | $47.63 | $47.63 | 500 |
| 12:34 PM | $47.61 | Up $0.01 | $47.61 | $47.61 | 300 |
| 12:33 PM | $47.60 | Up $0.02 | $47.60 | $47.59 | 800 |
| 12:32 PM | $47.58 | Down $ -0.02 | $47.58 | $47.58 | 300 |
| 12:31 PM | $47.60 | Down $ -0.01 | $47.62 | $47.59 | 1,300 |
| 12:30 PM | $47.61 | Down $ -0.02 | $47.62 | $47.61 | 700 |
| 12:29 PM | $47.63 | Up $0.04 | $47.63 | $47.60 | 400 |
| 12:27 PM | $47.59 | Up $0.01 | $47.60 | $47.59 | 300 |
| 12:27 PM | $47.59 | Up $0.00 | $47.60 | $47.59 | 0 |
| 12:26 PM | $47.58 | Down $ -0.01 | $47.60 | $47.57 | 1,400 |
| 12:24 PM | $47.59 | Down $ -0.02 | $47.62 | $47.59 | 2,500 |
| 12:24 PM | $47.59 | Up $0.00 | $47.62 | $47.59 | 0 |
| 12:23 PM | $47.61 | Down $ -0.03 | $47.63 | $47.61 | 1,600 |
| 12:22 PM | $47.64 | Up $0.03 | $47.68 | $47.62 | 2,400 |
| 12:21 PM | $47.61 | Up $0.01 | $47.61 | $47.61 | 300 |
| 12:20 PM | $47.60 | Down $ -0.01 | $47.60 | $47.60 | 100 |
| 12:18 PM | $47.61 | Up $0.02 | $47.61 | $47.61 | 600 |
| 12:18 PM | $47.61 | Up $0.00 | $47.61 | $47.61 | 0 |
| 12:17 PM | $47.59 | Down $ -0.02 | $47.62 | $47.59 | 600 |
| 12:16 PM | $47.61 | Up $0.01 | $47.63 | $47.61 | 1,600 |
| 12:15 PM | $47.60 | Down $ -0.04 | $47.64 | $47.60 | 700 |
| 12:14 PM | $47.64 | Down $ -0.02 | $47.69 | $47.63 | 1,800 |
| 12:13 PM | $47.66 | Down $ -0.02 | $47.68 | $47.66 | 800 |
| 12:12 PM | $47.68 | Down $ -0.03 | $47.69 | $47.68 | 500 |
| 12:11 PM | $47.71 | Down $ -0.01 | $47.72 | $47.71 | 800 |
| 12:10 PM | $47.72 | Down $ -0.03 | $47.75 | $47.72 | 700 |
| 12:09 PM | $47.75 | Up $0.03 | $47.75 | $47.75 | 200 |
| 12:08 PM | $47.72 | Up $0.03 | $47.72 | $47.72 | 700 |
| 12:07 PM | $47.69 | Down $ -0.02 | $47.69 | $47.69 | 500 |
| 12:06 PM | $47.71 | Up $0.05 | $47.71 | $47.66 | 800 |
| 12:05 PM | $47.66 | Down $ -0.05 | $47.68 | $47.66 | 400 |
| 12:04 PM | $47.71 | Up $0.02 | $47.71 | $47.68 | 800 |
| 12:03 PM | $47.69 | Up $0.05 | $47.69 | $47.69 | 300 |
| 12:02 PM | $47.64 | Down $ -0.03 | $47.67 | $47.64 | 700 |
| 12:00 PM | $47.67 | Down $ -0.05 | $47.70 | $47.67 | 600 |
| 12:00 PM | $47.67 | Up $0.00 | $47.70 | $47.67 | 0 |
| 11:59 AM | $47.72 | Up $0.04 | $47.72 | $47.68 | 600 |
| 11:58 AM | $47.68 | Down $ -0.05 | $47.70 | $47.68 | 900 |
| 11:57 AM | $47.73 | Up $0.00 | $47.73 | $47.72 | 300 |
| 11:56 AM | $47.73 | Up $0.08 | $47.73 | $47.69 | 1,700 |
| 11:55 AM | $47.65 | Down $ -0.01 | $47.67 | $47.65 | 800 |
| 11:54 AM | $47.66 | Down $ -0.03 | $47.66 | $47.66 | 100 |
| 11:53 AM | $47.69 | Up $0.01 | $47.69 | $47.68 | 1,000 |
| 11:52 AM | $47.68 | Up $0.00 | $47.68 | $47.68 | 200 |
| 11:51 AM | $47.68 | Down $ -0.03 | $47.71 | $47.68 | 600 |
| 11:50 AM | $47.71 | Down $ -0.02 | $47.72 | $47.71 | 400 |
| 11:49 AM | $47.73 | Up $0.03 | $47.73 | $47.71 | 900 |
| 11:48 AM | $47.70 | Up $0.01 | $47.70 | $47.65 | 600 |
| 11:47 AM | $47.69 | Down $ -0.01 | $47.73 | $47.67 | 1,700 |
| 11:46 AM | $47.70 | Down $ -0.01 | $47.71 | $47.70 | 200 |
| 11:45 AM | $47.71 | Down $ -0.01 | $47.71 | $47.71 | 200 |
| 11:44 AM | $47.72 | Down $ -0.02 | $47.74 | $47.72 | 500 |
| 11:42 AM | $47.74 | Down $ -0.04 | $47.77 | $47.74 | 800 |
| 11:42 AM | $47.74 | Up $0.00 | $47.77 | $47.74 | 0 |
| 11:40 AM | $47.78 | Up $0.00 | $47.80 | $47.78 | 500 |
| 11:40 AM | $47.78 | Up $0.00 | $47.80 | $47.78 | 0 |
| 11:38 AM | $47.78 | Up $0.03 | $47.81 | $47.78 | 900 |
| 11:38 AM | $47.78 | Up $0.00 | $47.81 | $47.78 | 0 |
| 11:37 AM | $47.75 | Up $0.01 | $47.77 | $47.75 | 600 |
| 11:36 AM | $47.74 | Up $0.06 | $47.74 | $47.70 | 2,800 |
| 11:35 AM | $47.68 | Down $ -0.01 | $47.71 | $47.67 | 2,000 |
| 11:34 AM | $47.69 | Up $0.01 | $47.69 | $47.69 | 300 |
| 11:33 AM | $47.68 | Down $ -0.05 | $47.72 | $47.68 | 400 |
| 11:32 AM | $47.73 | Up $0.03 | $47.73 | $47.73 | 100 |
| 11:31 AM | $47.70 | Down $ -0.05 | $47.74 | $47.70 | 700 |
| 11:30 AM | $47.75 | Down $ -0.01 | $47.76 | $47.71 | 2,900 |
| 11:29 AM | $47.76 | Down $ -0.06 | $47.78 | $47.76 | 200 |
| 11:28 AM | $47.82 | Down $ -0.06 | $47.87 | $47.82 | 2,100 |
| 11:27 AM | $47.88 | Up $0.01 | $47.88 | $47.86 | 1,400 |
| 11:26 AM | $47.87 | Up $0.04 | $47.87 | $47.87 | 300 |
| 11:25 AM | $47.83 | Up $0.01 | $47.83 | $47.83 | 300 |
| 11:24 AM | $47.82 | Up $0.05 | $47.82 | $47.78 | 700 |
| 11:23 AM | $47.77 | Up $0.04 | $47.77 | $47.77 | 100 |
| 11:22 AM | $47.73 | Up $0.00 | $47.76 | $47.73 | 600 |
| 11:21 AM | $47.73 | Up $0.01 | $47.75 | $47.73 | 300 |
| 11:20 AM | $47.72 | Up $0.01 | $47.74 | $47.71 | 1,000 |
| 11:19 AM | $47.71 | Up $0.01 | $47.71 | $47.71 | 400 |
| 11:18 AM | $47.70 | Down $ -0.03 | $47.73 | $47.67 | 700 |
| 11:17 AM | $47.73 | Down $ -0.03 | $47.73 | $47.73 | 200 |
| 11:16 AM | $47.76 | Up $0.01 | $47.76 | $47.72 | 600 |
| 11:15 AM | $47.75 | Up $0.04 | $47.75 | $47.75 | 200 |
| 11:14 AM | $47.71 | Down $ -0.08 | $47.76 | $47.69 | 1,500 |
| 11:13 AM | $47.79 | Up $0.04 | $47.79 | $47.76 | 800 |
| 11:12 AM | $47.75 | Up $0.02 | $47.75 | $47.75 | 700 |
| 11:11 AM | $47.73 | Down $ -0.03 | $47.74 | $47.73 | 300 |
| 11:10 AM | $47.76 | Up $0.02 | $47.76 | $47.73 | 700 |
| 11:09 AM | $47.74 | Up $0.03 | $47.74 | $47.71 | 1,100 |
| 11:08 AM | $47.71 | Down $ -0.01 | $47.75 | $47.71 | 1,000 |
| 11:07 AM | $47.72 | Down $ -0.05 | $47.77 | $47.72 | 1,400 |
| 11:05 AM | $47.77 | Down $ -0.05 | $47.80 | $47.77 | 600 |
| 11:05 AM | $47.77 | Up $0.00 | $47.80 | $47.77 | 0 |
| 11:04 AM | $47.83 | Down $ -0.06 | $47.87 | $47.80 | 3,800 |
| 11:03 AM | $47.89 | Up $0.03 | $47.89 | $47.86 | 300 |
| 11:01 AM | $47.86 | Down $ -0.01 | $47.87 | $47.86 | 400 |
| 11:01 AM | $47.86 | Up $0.00 | $47.87 | $47.86 | 0 |
| 11:00 AM | $47.87 | Down $ -0.02 | $47.88 | $47.86 | 600 |
| 10:59 AM | $47.89 | Up $0.05 | $47.89 | $47.85 | 3,200 |
| 10:58 AM | $47.84 | Down $ -0.01 | $47.85 | $47.84 | 600 |
| 10:56 AM | $47.85 | Up $0.00 | $47.86 | $47.82 | 2,100 |
| 10:56 AM | $47.85 | Up $0.00 | $47.86 | $47.82 | 0 |
| 10:55 AM | $47.85 | Up $0.00 | $47.86 | $47.82 | 2,400 |
| 10:54 AM | $47.85 | Up $0.01 | $47.85 | $47.82 | 1,100 |
| 10:53 AM | $47.85 | Down $ -0.02 | $47.85 | $47.83 | 800 |
| 10:52 AM | $47.87 | Up $0.02 | $47.87 | $47.87 | 100 |
| 10:51 AM | $47.85 | Up $0.01 | $47.88 | $47.85 | 500 |
| 10:50 AM | $47.84 | Up $0.02 | $47.85 | $47.84 | 500 |
| 10:49 AM | $47.82 | Down $ -0.03 | $47.82 | $47.82 | 500 |
| 10:48 AM | $47.85 | Down $ -0.04 | $47.87 | $47.82 | 1,600 |
| 10:47 AM | $47.89 | Down $ -0.01 | $47.91 | $47.86 | 1,600 |
| 10:46 AM | $47.90 | Up $0.04 | $47.90 | $47.82 | 500 |
| 10:45 AM | $47.86 | Up $0.07 | $47.86 | $47.80 | 1,900 |
| 10:44 AM | $47.79 | Up $0.06 | $47.79 | $47.75 | 600 |
| 10:43 AM | $47.73 | Down $ -0.06 | $47.79 | $47.73 | 600 |
| 10:42 AM | $47.79 | Up $0.04 | $47.79 | $47.75 | 2,100 |
| 10:41 AM | $47.75 | Up $0.01 | $47.76 | $47.74 | 400 |
| 10:40 AM | $47.74 | Down $ -0.01 | $47.77 | $47.74 | 300 |
| 10:39 AM | $47.75 | Down $ -0.03 | $47.76 | $47.74 | 1,400 |
| 10:38 AM | $47.78 | Up $0.08 | $47.78 | $47.74 | 3,400 |
| 10:37 AM | $47.70 | Up $0.04 | $47.74 | $47.69 | 1,800 |
| 10:36 AM | $47.66 | Down $ -0.04 | $47.71 | $47.65 | 1,100 |
| 10:35 AM | $47.70 | Up $0.03 | $47.71 | $47.68 | 1,200 |
| 10:34 AM | $47.67 | Up $0.01 | $47.72 | $47.67 | 700 |
| 10:33 AM | $47.66 | Up $0.03 | $47.73 | $47.64 | 2,300 |
| 10:32 AM | $47.63 | Up $0.04 | $47.66 | $47.61 | 1,600 |
| 10:31 AM | $47.59 | Down $ -0.05 | $47.62 | $47.59 | 900 |
| 10:30 AM | $47.64 | Up $0.00 | $47.65 | $47.64 | 800 |
| 10:29 AM | $47.64 | Up $0.02 | $47.64 | $47.62 | 800 |
| 10:28 AM | $47.62 | Up $0.00 | $47.65 | $47.62 | 600 |
| 10:27 AM | $47.62 | Up $0.06 | $47.62 | $47.58 | 1,100 |
| 10:26 AM | $47.56 | Up $0.07 | $47.56 | $47.54 | 500 |
| 10:25 AM | $47.49 | Down $ -0.10 | $47.57 | $47.49 | 1,500 |
| 10:24 AM | $47.59 | Up $0.01 | $47.61 | $47.55 | 4,000 |
| 10:23 AM | $47.58 | Down $ -0.01 | $47.58 | $47.55 | 2,200 |
| 10:22 AM | $47.59 | Up $0.06 | $47.62 | $47.52 | 1,200 |
| 10:21 AM | $47.53 | Down $ -0.02 | $47.55 | $47.51 | 700 |
| 10:20 AM | $47.55 | Up $0.15 | $47.58 | $47.45 | 26,600 |
| 10:19 AM | $47.40 | Down $ -0.07 | $47.46 | $47.40 | 1,100 |
| 10:18 AM | $47.47 | Down $ -0.02 | $47.47 | $47.43 | 1,300 |
| 10:17 AM | $47.49 | Down $ -0.07 | $47.56 | $47.47 | 2,300 |
| 10:16 AM | $47.56 | Up $0.08 | $47.58 | $47.51 | 900 |
| 10:15 AM | $47.48 | Up $0.06 | $47.48 | $47.40 | 900 |
| 10:14 AM | $47.42 | Down $ -0.05 | $47.46 | $47.42 | 800 |
| 10:13 AM | $47.47 | Up $0.00 | $47.50 | $47.45 | 700 |
| 10:12 AM | $47.47 | Down $ -0.11 | $47.56 | $47.42 | 1,600 |
| 10:11 AM | $47.58 | Down $ -0.02 | $47.59 | $47.57 | 500 |
| 10:10 AM | $47.60 | Up $0.05 | $47.60 | $47.52 | 1,800 |
| 10:09 AM | $47.55 | Up $0.09 | $47.55 | $47.47 | 900 |
| 10:08 AM | $47.46 | Up $0.15 | $47.46 | $47.32 | 1,400 |
| 10:07 AM | $47.31 | Down $ -0.09 | $47.39 | $47.31 | 700 |
| 10:06 AM | $47.40 | Down $ -0.02 | $47.47 | $47.40 | 1,100 |
| 10:05 AM | $47.42 | Up $0.03 | $47.42 | $47.34 | 1,800 |
| 10:04 AM | $47.39 | Up $0.06 | $47.39 | $47.39 | 200 |
| 10:03 AM | $47.33 | Up $0.01 | $47.39 | $47.33 | 900 |
| 10:02 AM | $47.32 | Down $ -0.10 | $47.38 | $47.32 | 1,300 |
| 10:01 AM | $47.42 | Down $ -0.07 | $47.51 | $47.42 | 1,300 |
| 10:00 AM | $47.49 | Down $ -0.16 | $47.65 | $47.49 | 1,900 |
| 09:59 AM | $47.65 | Up $0.11 | $47.65 | $47.50 | 1,300 |
| 09:58 AM | $47.54 | Up $0.05 | $47.54 | $47.49 | 1,000 |
| 09:57 AM | $47.49 | Up $0.07 | $47.49 | $47.40 | 1,900 |
| 09:56 AM | $47.42 | Down $ -0.04 | $47.47 | $47.42 | 800 |
| 09:55 AM | $47.46 | Up $0.00 | $47.46 | $47.40 | 1,300 |
| 09:54 AM | $47.46 | Down $ -0.01 | $47.50 | $47.46 | 400 |
| 09:53 AM | $47.47 | Down $ -0.01 | $47.49 | $47.47 | 1,100 |
| 09:52 AM | $47.48 | Up $0.01 | $47.52 | $47.48 | 800 |
| 09:51 AM | $47.47 | Up $0.04 | $47.50 | $47.43 | 1,500 |
| 09:50 AM | $47.43 | Down $ -0.07 | $47.52 | $47.43 | 1,200 |
| 09:49 AM | $47.50 | Up $0.04 | $47.50 | $47.45 | 900 |
| 09:48 AM | $47.46 | Down $ -0.05 | $47.55 | $47.46 | 1,700 |
| 09:47 AM | $47.51 | Up $0.04 | $47.55 | $47.48 | 800 |
| 09:46 AM | $47.47 | Down $ -0.07 | $47.59 | $47.47 | 1,800 |
| 09:45 AM | $47.54 | Down $ -0.01 | $47.57 | $47.54 | 900 |
| 09:43 AM | $47.55 | Down $ -0.02 | $47.58 | $47.55 | 900 |
| 09:43 AM | $47.55 | Up $0.00 | $47.58 | $47.55 | 0 |
| 09:42 AM | $47.57 | Up $0.03 | $47.61 | $47.57 | 1,400 |
| 09:41 AM | $47.53 | Down $ -0.03 | $47.57 | $47.53 | 700 |
| 09:40 AM | $47.56 | Up $0.04 | $47.56 | $47.49 | 300 |
| 09:39 AM | $47.52 | Down $ -0.06 | $47.56 | $47.50 | 700 |
| 09:37 AM | $47.58 | Down $ -0.10 | $47.67 | $47.58 | 1,300 |
| 09:37 AM | $47.58 | Up $0.00 | $47.67 | $47.58 | 0 |
| 09:36 AM | $47.68 | Up $0.08 | $47.68 | $47.63 | 500 |
| 09:35 AM | $47.60 | Up $0.10 | $47.60 | $47.49 | 3,100 |
| 09:34 AM | $47.50 | Up $0.05 | $47.50 | $47.48 | 900 |
| 09:33 AM | $47.45 | Down $ -0.13 | $47.57 | $47.45 | 900 |
| 09:32 AM | $47.58 | Down $ -0.11 | $47.60 | $47.51 | 1,000 |
| 09:31 AM | $47.69 | Up $0.23 | $47.69 | $47.46 | 2,400 |
| 09:30 AM | $47.46 | Down $ -0.64 | $47.60 | $47.45 | 13,700 |
| Previous close | $48.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/11/2025 | $47.24 | $47.70 | $47.75 | $47.18 | 710,200 |
| 13/11/2025 | $48.10 | $48.50 | $48.59 | $47.99 | 415,300 |
| 12/11/2025 | $48.76 | $48.68 | $48.93 | $48.52 | 769,600 |
| 11/11/2025 | $48.96 | $48.78 | $49.01 | $48.62 | 554,100 |
| 10/11/2025 | $48.71 | $48.76 | $48.84 | $48.39 | 1,139,200 |
| 06/11/2025 | $50.80 | $51.51 | $51.99 | $50.54 | 1,073,300 |
| 05/11/2025 | $53.63 | $53.31 | $53.79 | $52.90 | 888,700 |
| 04/11/2025 | $52.44 | $53.11 | $53.11 | $52.38 | 546,700 |
| 03/11/2025 | $53.64 | $53.67 | $53.86 | $53.56 | 1,026,100 |
| 31/10/2025 | $53.81 | $53.37 | $53.89 | $53.15 | 598,100 |
| 30/10/2025 | $52.96 | $53.45 | $53.45 | $52.77 | 495,300 |
| 29/10/2025 | $53.17 | $54.09 | $54.11 | $53.05 | 751,600 |
| 28/10/2025 | $55.33 | $55.20 | $55.40 | $55.03 | 664,900 |
| 27/10/2025 | $55.11 | $55.17 | $55.32 | $54.99 | 649,800 |
| 24/10/2025 | $55.10 | $55.00 | $55.24 | $54.84 | 626,000 |
| 23/10/2025 | $54.59 | $54.65 | $54.84 | $54.49 | 453,300 |
| 22/10/2025 | $54.78 | $54.78 | $54.87 | $54.42 | 346,900 |
| 21/10/2025 | $54.95 | $54.88 | $55.12 | $54.87 | 475,400 |
| 20/10/2025 | $54.89 | $54.91 | $54.98 | $54.79 | 455,000 |
| 17/10/2025 | $54.69 | $54.58 | $54.86 | $54.49 | 413,700 |
| 16/10/2025 | $54.54 | $55.03 | $55.17 | $54.37 | 874,400 |
| 15/10/2025 | $54.99 | $55.17 | $55.17 | $54.79 | 1,195,800 |
| 14/10/2025 | $54.87 | $54.66 | $55.07 | $54.60 | 564,000 |
| 10/10/2025 | $54.04 | $54.09 | $54.28 | $53.79 | 320,600 |
| 09/10/2025 | $55.20 | $54.41 | $55.38 | $54.40 | 482,100 |
| 08/10/2025 | $53.95 | $53.38 | $53.99 | $53.31 | 520,900 |
| 07/10/2025 | $53.16 | $52.95 | $53.21 | $52.82 | 579,400 |
| 06/10/2025 | $53.44 | $53.50 | $54.02 | $53.36 | 855,700 |
| 03/10/2025 | $52.96 | $52.87 | $52.99 | $52.53 | 473,000 |
| 02/10/2025 | $52.58 | $51.86 | $52.64 | $51.86 | 820,200 |
Graphs are not available, please refer to the detailed table