Find a quote
Ascent Industries Co
15.05 Up 0.00 (0.00 %)
Delayed : 2026/08/14 19:55:16
- Previous close $15.05
- Opening $14.75
- Today High $15.12
- Today Low $14.57
- Price Bid $12.05
- Price Ask $12.05
- 52 Weeks High $17.92
- 52 Weeks Low $11.62
- Size Bid 200
- Size Ask 200
- Volume 63,406
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $15.05 | Down $ -0.04 | $15.05 | $15.05 | 2,861 |
| 03:59 PM | $15.09 | Up $0.04 | $15.09 | $15.05 | 1,847 |
| 03:58 PM | $15.05 | Up $0.02 | $15.06 | $15.05 | 400 |
| 03:57 PM | $15.03 | Down $ -0.01 | $15.03 | $15.03 | 100 |
| 03:56 PM | $15.04 | Down $ -0.05 | $15.04 | $15.03 | 200 |
| 03:50 PM | $15.09 | Up $0.01 | $15.09 | $15.09 | 3,441 |
| 03:50 PM | $15.09 | Up $0.00 | $15.09 | $15.09 | 0 |
| 03:50 PM | $15.09 | Up $0.00 | $15.09 | $15.09 | 0 |
| 03:50 PM | $15.09 | Up $0.00 | $15.09 | $15.09 | 0 |
| 03:50 PM | $15.09 | Up $0.00 | $15.09 | $15.09 | 0 |
| 03:50 PM | $15.09 | Up $0.00 | $15.09 | $15.09 | 0 |
| 03:49 PM | $15.08 | Up $0.05 | $15.08 | $15.05 | 600 |
| 03:48 PM | $15.03 | Up $0.00 | $15.03 | $15.03 | 100 |
| 03:45 PM | $15.03 | Down $ -0.01 | $15.03 | $15.03 | 200 |
| 03:45 PM | $15.03 | Up $0.00 | $15.03 | $15.03 | 0 |
| 03:45 PM | $15.03 | Up $0.00 | $15.03 | $15.03 | 0 |
| 03:39 PM | $15.04 | Down $ -0.01 | $15.04 | $15.04 | 100 |
| 03:39 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 0 |
| 03:39 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 0 |
| 03:39 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 0 |
| 03:39 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 0 |
| 03:39 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 0 |
| 03:38 PM | $15.05 | Down $ -0.03 | $15.05 | $15.00 | 6,754 |
| 03:21 PM | $15.07 | Up $0.00 | $15.08 | $15.07 | 300 |
| 03:21 PM | $15.07 | Up $0.00 | $15.08 | $15.07 | 0 |
| 03:21 PM | $15.07 | Up $0.00 | $15.08 | $15.07 | 0 |
| 03:21 PM | $15.07 | Up $0.00 | $15.08 | $15.07 | 0 |
| 03:21 PM | $15.07 | Up $0.00 | $15.08 | $15.07 | 0 |
| 03:21 PM | $15.07 | Up $0.00 | $15.08 | $15.07 | 0 |
| 03:21 PM | $15.07 | Up $0.00 | $15.08 | $15.07 | 0 |
| 03:21 PM | $15.07 | Up $0.00 | $15.08 | $15.07 | 0 |
| 03:21 PM | $15.07 | Up $0.00 | $15.08 | $15.07 | 0 |
| 03:21 PM | $15.07 | Up $0.00 | $15.08 | $15.07 | 0 |
| 03:21 PM | $15.07 | Up $0.00 | $15.08 | $15.07 | 0 |
| 03:21 PM | $15.07 | Up $0.00 | $15.08 | $15.07 | 0 |
| 03:21 PM | $15.07 | Up $0.00 | $15.08 | $15.07 | 0 |
| 03:21 PM | $15.07 | Up $0.00 | $15.08 | $15.07 | 0 |
| 03:21 PM | $15.07 | Up $0.00 | $15.08 | $15.07 | 0 |
| 03:21 PM | $15.07 | Up $0.00 | $15.08 | $15.07 | 0 |
| 03:21 PM | $15.07 | Up $0.00 | $15.08 | $15.07 | 0 |
| 03:05 PM | $15.07 | Down $ -0.05 | $15.07 | $15.07 | 100 |
| 03:05 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 03:05 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 03:05 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 03:05 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 03:05 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 03:05 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 03:05 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 03:05 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 03:05 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 03:05 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 03:05 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 03:05 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 03:05 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 03:05 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 03:05 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 03:04 PM | $15.12 | Up $0.03 | $15.12 | $15.12 | 727 |
| 02:55 PM | $15.09 | Up $0.02 | $15.09 | $15.09 | 100 |
| 02:55 PM | $15.09 | Up $0.00 | $15.09 | $15.09 | 0 |
| 02:55 PM | $15.09 | Up $0.00 | $15.09 | $15.09 | 0 |
| 02:55 PM | $15.09 | Up $0.00 | $15.09 | $15.09 | 0 |
| 02:55 PM | $15.09 | Up $0.00 | $15.09 | $15.09 | 0 |
| 02:55 PM | $15.09 | Up $0.00 | $15.09 | $15.09 | 0 |
| 02:55 PM | $15.09 | Up $0.00 | $15.09 | $15.09 | 0 |
| 02:55 PM | $15.09 | Up $0.00 | $15.09 | $15.09 | 0 |
| 02:55 PM | $15.09 | Up $0.00 | $15.09 | $15.09 | 0 |
| 02:52 PM | $15.07 | Down $ -0.01 | $15.07 | $15.07 | 100 |
| 02:52 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 02:52 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 02:47 PM | $15.08 | Up $0.03 | $15.08 | $15.07 | 300 |
| 02:47 PM | $15.08 | Up $0.00 | $15.08 | $15.07 | 0 |
| 02:47 PM | $15.08 | Up $0.00 | $15.08 | $15.07 | 0 |
| 02:47 PM | $15.08 | Up $0.00 | $15.08 | $15.07 | 0 |
| 02:47 PM | $15.08 | Up $0.00 | $15.08 | $15.07 | 0 |
| 02:44 PM | $15.06 | Down $ -0.04 | $15.06 | $15.06 | 100 |
| 02:44 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 02:44 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 02:43 PM | $15.09 | Up $0.04 | $15.09 | $15.06 | 400 |
| 02:38 PM | $15.05 | Down $ -0.01 | $15.05 | $15.05 | 100 |
| 02:38 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 02:38 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 02:38 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 02:38 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 02:35 PM | $15.06 | Up $0.01 | $15.06 | $15.06 | 563 |
| 02:35 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 02:35 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 02:24 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 100 |
| 02:24 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 02:24 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 02:24 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 02:24 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 02:24 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 02:24 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 02:24 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 02:24 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 02:24 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 02:24 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 02:23 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 100 |
| 02:21 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 100 |
| 02:21 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 02:20 PM | $15.05 | Up $0.01 | $15.05 | $15.05 | 100 |
| 02:19 PM | $15.04 | Up $0.01 | $15.04 | $15.04 | 100 |
| 02:00 PM | $15.03 | Down $ -0.01 | $15.03 | $15.03 | 100 |
| 02:00 PM | $15.03 | Up $0.00 | $15.03 | $15.03 | 0 |
| 02:00 PM | $15.03 | Up $0.00 | $15.03 | $15.03 | 0 |
| 02:00 PM | $15.03 | Up $0.00 | $15.03 | $15.03 | 0 |
| 02:00 PM | $15.03 | Up $0.00 | $15.03 | $15.03 | 0 |
| 02:00 PM | $15.03 | Up $0.00 | $15.03 | $15.03 | 0 |
| 02:00 PM | $15.03 | Up $0.00 | $15.03 | $15.03 | 0 |
| 02:00 PM | $15.03 | Up $0.00 | $15.03 | $15.03 | 0 |
| 02:00 PM | $15.03 | Up $0.00 | $15.03 | $15.03 | 0 |
| 02:00 PM | $15.03 | Up $0.00 | $15.03 | $15.03 | 0 |
| 02:00 PM | $15.03 | Up $0.00 | $15.03 | $15.03 | 0 |
| 02:00 PM | $15.03 | Up $0.00 | $15.03 | $15.03 | 0 |
| 02:00 PM | $15.03 | Up $0.00 | $15.03 | $15.03 | 0 |
| 02:00 PM | $15.03 | Up $0.00 | $15.03 | $15.03 | 0 |
| 02:00 PM | $15.03 | Up $0.00 | $15.03 | $15.03 | 0 |
| 02:00 PM | $15.03 | Up $0.00 | $15.03 | $15.03 | 0 |
| 02:00 PM | $15.03 | Up $0.00 | $15.03 | $15.03 | 0 |
| 02:00 PM | $15.03 | Up $0.00 | $15.03 | $15.03 | 0 |
| 02:00 PM | $15.03 | Up $0.00 | $15.03 | $15.03 | 0 |
| 01:58 PM | $15.04 | Down $ -0.02 | $15.04 | $15.04 | 100 |
| 01:58 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 0 |
| 01:56 PM | $15.05 | Up $0.01 | $15.05 | $15.05 | 100 |
| 01:56 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 01:50 PM | $15.04 | Down $ -0.01 | $15.04 | $15.04 | 100 |
| 01:50 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 0 |
| 01:50 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 0 |
| 01:50 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 0 |
| 01:50 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 0 |
| 01:50 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 0 |
| 01:43 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 100 |
| 01:43 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 01:43 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 01:43 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 01:43 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 01:43 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 01:43 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 01:36 PM | $15.05 | Up $0.01 | $15.05 | $15.05 | 200 |
| 01:36 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 01:36 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 01:36 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 01:36 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 01:36 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 01:36 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 01:27 PM | $15.04 | Down $ -0.02 | $15.04 | $15.04 | 100 |
| 01:27 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 0 |
| 01:27 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 0 |
| 01:27 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 0 |
| 01:27 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 0 |
| 01:27 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 0 |
| 01:27 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 0 |
| 01:27 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 0 |
| 01:27 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 0 |
| 01:24 PM | $15.06 | Down $0.00 | $15.06 | $15.06 | 100 |
| 01:24 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 01:24 PM | $15.06 | Up $0.00 | $15.06 | $15.06 | 0 |
| 01:14 PM | $15.07 | Up $0.03 | $15.09 | $15.07 | 200 |
| 01:14 PM | $15.07 | Up $0.00 | $15.09 | $15.07 | 0 |
| 01:14 PM | $15.07 | Up $0.00 | $15.09 | $15.07 | 0 |
| 01:14 PM | $15.07 | Up $0.00 | $15.09 | $15.07 | 0 |
| 01:14 PM | $15.07 | Up $0.00 | $15.09 | $15.07 | 0 |
| 01:14 PM | $15.07 | Up $0.00 | $15.09 | $15.07 | 0 |
| 01:14 PM | $15.07 | Up $0.00 | $15.09 | $15.07 | 0 |
| 01:14 PM | $15.07 | Up $0.00 | $15.09 | $15.07 | 0 |
| 01:14 PM | $15.07 | Up $0.00 | $15.09 | $15.07 | 0 |
| 01:14 PM | $15.07 | Up $0.00 | $15.09 | $15.07 | 0 |
| 01:06 PM | $15.04 | Down $ -0.03 | $15.04 | $15.04 | 100 |
| 01:06 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 0 |
| 01:06 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 0 |
| 01:06 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 0 |
| 01:06 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 0 |
| 01:06 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 0 |
| 01:06 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 0 |
| 01:06 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 0 |
| 12:28 PM | $15.07 | Down $ -0.01 | $15.07 | $15.07 | 200 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:28 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 12:27 PM | $15.08 | Down $ -0.03 | $15.08 | $15.08 | 100 |
| 12:26 PM | $15.10 | Up $0.22 | $15.10 | $14.92 | 4,437 |
| 12:25 PM | $14.88 | Down $ -0.08 | $14.95 | $14.88 | 800 |
| 12:24 PM | $14.96 | Up $0.04 | $14.96 | $14.95 | 300 |
| 12:10 PM | $14.93 | Down $ -0.01 | $14.93 | $14.93 | 100 |
| 12:10 PM | $14.93 | Up $0.00 | $14.93 | $14.93 | 0 |
| 12:10 PM | $14.93 | Up $0.00 | $14.93 | $14.93 | 0 |
| 12:10 PM | $14.93 | Up $0.00 | $14.93 | $14.93 | 0 |
| 12:10 PM | $14.93 | Up $0.00 | $14.93 | $14.93 | 0 |
| 12:10 PM | $14.93 | Up $0.00 | $14.93 | $14.93 | 0 |
| 12:10 PM | $14.93 | Up $0.00 | $14.93 | $14.93 | 0 |
| 12:10 PM | $14.93 | Up $0.00 | $14.93 | $14.93 | 0 |
| 12:10 PM | $14.93 | Up $0.00 | $14.93 | $14.93 | 0 |
| 12:10 PM | $14.93 | Up $0.00 | $14.93 | $14.93 | 0 |
| 12:10 PM | $14.93 | Up $0.00 | $14.93 | $14.93 | 0 |
| 12:10 PM | $14.93 | Up $0.00 | $14.93 | $14.93 | 0 |
| 12:10 PM | $14.93 | Up $0.00 | $14.93 | $14.93 | 0 |
| 12:10 PM | $14.93 | Up $0.00 | $14.93 | $14.93 | 0 |
| 12:06 PM | $14.94 | Up $0.00 | $14.94 | $14.94 | 100 |
| 12:06 PM | $14.94 | Up $0.00 | $14.94 | $14.94 | 0 |
| 12:06 PM | $14.94 | Up $0.00 | $14.94 | $14.94 | 0 |
| 12:06 PM | $14.94 | Up $0.00 | $14.94 | $14.94 | 0 |
| 12:05 PM | $14.94 | Up $0.00 | $14.94 | $14.94 | 100 |
| 12:04 PM | $14.94 | Up $0.00 | $14.94 | $14.94 | 200 |
| 12:01 PM | $14.94 | Up $0.00 | $14.94 | $14.94 | 400 |
| 12:01 PM | $14.94 | Up $0.00 | $14.94 | $14.94 | 0 |
| 12:01 PM | $14.94 | Up $0.00 | $14.94 | $14.94 | 0 |
| 12:00 PM | $14.94 | Up $0.00 | $14.94 | $14.94 | 100 |
| 11:57 AM | $14.94 | Up $0.00 | $14.94 | $14.94 | 100 |
| 11:57 AM | $14.94 | Up $0.00 | $14.94 | $14.94 | 0 |
| 11:57 AM | $14.94 | Up $0.00 | $14.94 | $14.94 | 0 |
| 11:53 AM | $14.94 | Up $0.01 | $14.94 | $14.93 | 200 |
| 11:53 AM | $14.94 | Up $0.00 | $14.94 | $14.93 | 0 |
| 11:53 AM | $14.94 | Up $0.00 | $14.94 | $14.93 | 0 |
| 11:53 AM | $14.94 | Up $0.00 | $14.94 | $14.93 | 0 |
| 11:52 AM | $14.93 | Up $0.08 | $14.93 | $14.86 | 1,100 |
| 11:50 AM | $14.85 | Up $0.16 | $14.85 | $14.80 | 429 |
| 11:50 AM | $14.85 | Up $0.00 | $14.85 | $14.80 | 0 |
| 11:31 AM | $14.69 | Down $ -0.02 | $14.76 | $14.69 | 10,339 |
| 11:31 AM | $14.69 | Up $0.00 | $14.76 | $14.69 | 0 |
| 11:31 AM | $14.69 | Up $0.00 | $14.76 | $14.69 | 0 |
| 11:31 AM | $14.69 | Up $0.00 | $14.76 | $14.69 | 0 |
| 11:31 AM | $14.69 | Up $0.00 | $14.76 | $14.69 | 0 |
| 11:31 AM | $14.69 | Up $0.00 | $14.76 | $14.69 | 0 |
| 11:31 AM | $14.69 | Up $0.00 | $14.76 | $14.69 | 0 |
| 11:31 AM | $14.69 | Up $0.00 | $14.76 | $14.69 | 0 |
| 11:31 AM | $14.69 | Up $0.00 | $14.76 | $14.69 | 0 |
| 11:31 AM | $14.69 | Up $0.00 | $14.76 | $14.69 | 0 |
| 11:31 AM | $14.69 | Up $0.00 | $14.76 | $14.69 | 0 |
| 11:31 AM | $14.69 | Up $0.00 | $14.76 | $14.69 | 0 |
| 11:31 AM | $14.69 | Up $0.00 | $14.76 | $14.69 | 0 |
| 11:31 AM | $14.69 | Up $0.00 | $14.76 | $14.69 | 0 |
| 11:31 AM | $14.69 | Up $0.00 | $14.76 | $14.69 | 0 |
| 11:31 AM | $14.69 | Up $0.00 | $14.76 | $14.69 | 0 |
| 11:31 AM | $14.69 | Up $0.00 | $14.76 | $14.69 | 0 |
| 11:31 AM | $14.69 | Up $0.00 | $14.76 | $14.69 | 0 |
| 11:31 AM | $14.69 | Up $0.00 | $14.76 | $14.69 | 0 |
| 11:30 AM | $14.71 | Up $0.02 | $14.71 | $14.71 | 100 |
| 11:29 AM | $14.69 | Up $0.12 | $14.69 | $14.63 | 5,606 |
| 11:27 AM | $14.57 | Down $ -0.08 | $14.58 | $14.57 | 300 |
| 11:27 AM | $14.57 | Up $0.00 | $14.58 | $14.57 | 0 |
| 11:26 AM | $14.65 | Down $ -0.04 | $14.65 | $14.65 | 467 |
| 11:24 AM | $14.69 | Up $0.00 | $14.69 | $14.69 | 219 |
| 11:24 AM | $14.69 | Up $0.00 | $14.69 | $14.69 | 0 |
| 11:14 AM | $14.69 | Down $ -0.05 | $14.69 | $14.69 | 100 |
| 11:14 AM | $14.69 | Up $0.00 | $14.69 | $14.69 | 0 |
| 11:14 AM | $14.69 | Up $0.00 | $14.69 | $14.69 | 0 |
| 11:14 AM | $14.69 | Up $0.00 | $14.69 | $14.69 | 0 |
| 11:14 AM | $14.69 | Up $0.00 | $14.69 | $14.69 | 0 |
| 11:14 AM | $14.69 | Up $0.00 | $14.69 | $14.69 | 0 |
| 11:14 AM | $14.69 | Up $0.00 | $14.69 | $14.69 | 0 |
| 11:14 AM | $14.69 | Up $0.00 | $14.69 | $14.69 | 0 |
| 11:14 AM | $14.69 | Up $0.00 | $14.69 | $14.69 | 0 |
| 11:14 AM | $14.69 | Up $0.00 | $14.69 | $14.69 | 0 |
| 11:12 AM | $14.75 | Up $0.05 | $14.75 | $14.75 | 500 |
| 11:12 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 11:10 AM | $14.69 | Down $ -0.04 | $14.73 | $14.69 | 461 |
| 11:10 AM | $14.69 | Up $0.00 | $14.73 | $14.69 | 0 |
| 11:03 AM | $14.73 | Down $ -0.09 | $14.73 | $14.73 | 100 |
| 11:03 AM | $14.73 | Up $0.00 | $14.73 | $14.73 | 0 |
| 11:03 AM | $14.73 | Up $0.00 | $14.73 | $14.73 | 0 |
| 11:03 AM | $14.73 | Up $0.00 | $14.73 | $14.73 | 0 |
| 11:03 AM | $14.73 | Up $0.00 | $14.73 | $14.73 | 0 |
| 11:03 AM | $14.73 | Up $0.00 | $14.73 | $14.73 | 0 |
| 11:03 AM | $14.73 | Up $0.00 | $14.73 | $14.73 | 0 |
| 10:59 AM | $14.82 | Up $0.09 | $14.82 | $14.82 | 434 |
| 10:59 AM | $14.82 | Up $0.00 | $14.82 | $14.82 | 0 |
| 10:59 AM | $14.82 | Up $0.00 | $14.82 | $14.82 | 0 |
| 10:59 AM | $14.82 | Up $0.00 | $14.82 | $14.82 | 0 |
| 10:45 AM | $14.73 | Up $0.00 | $14.73 | $14.73 | 100 |
| 10:45 AM | $14.73 | Up $0.00 | $14.73 | $14.73 | 0 |
| 10:45 AM | $14.73 | Up $0.00 | $14.73 | $14.73 | 0 |
| 10:45 AM | $14.73 | Up $0.00 | $14.73 | $14.73 | 0 |
| 10:45 AM | $14.73 | Up $0.00 | $14.73 | $14.73 | 0 |
| 10:45 AM | $14.73 | Up $0.00 | $14.73 | $14.73 | 0 |
| 10:45 AM | $14.73 | Up $0.00 | $14.73 | $14.73 | 0 |
| 10:45 AM | $14.73 | Up $0.00 | $14.73 | $14.73 | 0 |
| 10:45 AM | $14.73 | Up $0.00 | $14.73 | $14.73 | 0 |
| 10:45 AM | $14.73 | Up $0.00 | $14.73 | $14.73 | 0 |
| 10:45 AM | $14.73 | Up $0.00 | $14.73 | $14.73 | 0 |
| 10:45 AM | $14.73 | Up $0.00 | $14.73 | $14.73 | 0 |
| 10:45 AM | $14.73 | Up $0.00 | $14.73 | $14.73 | 0 |
| 10:45 AM | $14.73 | Up $0.00 | $14.73 | $14.73 | 0 |
| 10:29 AM | $14.72 | Down $ -0.06 | $14.72 | $14.72 | 100 |
| 10:29 AM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 10:29 AM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 10:29 AM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 10:29 AM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 10:29 AM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 10:29 AM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 10:29 AM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 10:29 AM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 10:29 AM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 10:29 AM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 10:29 AM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 10:29 AM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 10:29 AM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 10:29 AM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 10:29 AM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 10:28 AM | $14.78 | Down $ -0.03 | $14.78 | $14.77 | 200 |
| 10:24 AM | $14.81 | Up $0.00 | $14.81 | $14.81 | 100 |
| 10:24 AM | $14.81 | Up $0.00 | $14.81 | $14.81 | 0 |
| 10:24 AM | $14.81 | Up $0.00 | $14.81 | $14.81 | 0 |
| 10:24 AM | $14.81 | Up $0.00 | $14.81 | $14.81 | 0 |
| 10:23 AM | $14.81 | Up $0.00 | $14.81 | $14.81 | 136 |
| 10:16 AM | $14.81 | Up $0.06 | $14.81 | $14.81 | 103 |
| 10:16 AM | $14.81 | Up $0.00 | $14.81 | $14.81 | 0 |
| 10:16 AM | $14.81 | Up $0.00 | $14.81 | $14.81 | 0 |
| 10:16 AM | $14.81 | Up $0.00 | $14.81 | $14.81 | 0 |
| 10:16 AM | $14.81 | Up $0.00 | $14.81 | $14.81 | 0 |
| 10:16 AM | $14.81 | Up $0.00 | $14.81 | $14.81 | 0 |
| 10:16 AM | $14.81 | Up $0.00 | $14.81 | $14.81 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 100 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:30 AM | $14.75 | Down $ -0.08 | $14.75 | $14.75 | 230 |
| 09:30 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:30 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:30 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:30 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:30 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:30 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:30 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:30 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:30 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:30 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:30 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:30 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:30 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:30 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| Previous close | $14.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/08/2026 | $15.05 | $14.94 | $15.12 | $14.88 | 27,930 |
| 13/08/2026 | $14.83 | $15.02 | $15.12 | $14.81 | 24,094 |
| 12/08/2026 | $14.76 | $15.14 | $15.14 | $14.70 | 12,039 |
| 11/08/2026 | $15.33 | $15.63 | $15.63 | $15.31 | 17,680 |
| 10/08/2026 | $15.60 | $15.68 | $15.68 | $15.48 | 13,304 |
| 07/08/2026 | $15.61 | $15.72 | $15.84 | $15.50 | 18,546 |
| 06/08/2026 | $15.25 | $15.43 | $15.51 | $15.25 | 19,472 |
| 05/08/2026 | $15.56 | $15.92 | $16.25 | $15.40 | 81,777 |
| 04/08/2026 | $15.50 | $15.48 | $15.51 | $15.31 | 23,957 |
| 03/08/2026 | $15.53 | $15.20 | $15.58 | $15.18 | 36,256 |
| 31/07/2026 | $15.49 | $15.48 | $15.56 | $15.46 | 11,689 |
| 30/07/2026 | $15.52 | $15.42 | $15.56 | $15.35 | 8,858 |
| 29/07/2026 | $15.45 | $15.41 | $15.52 | $15.27 | 26,411 |
| 28/07/2026 | $15.49 | $15.46 | $15.56 | $15.45 | 26,502 |
| 27/07/2026 | $15.26 | $14.98 | $15.28 | $14.90 | 41,087 |
| 24/07/2026 | $15.07 | $15.23 | $15.25 | $15.07 | 28,140 |
| 23/07/2026 | $15.21 | $15.15 | $15.22 | $15.04 | 24,782 |
| 22/07/2026 | $15.27 | $15.25 | $15.30 | $15.20 | 10,075 |
| 21/07/2026 | $15.18 | $15.16 | $15.23 | $15.08 | 12,270 |
| 20/07/2026 | $15.16 | $15.20 | $15.25 | $15.15 | 7,029 |
| 17/07/2026 | $15.24 | $15.07 | $15.28 | $14.99 | 8,922 |
| 16/07/2026 | $15.12 | $15.23 | $15.23 | $15.02 | 6,653 |
| 15/07/2026 | $15.12 | $15.08 | $15.17 | $15.06 | 6,492 |
| 14/07/2026 | $15.02 | $15.15 | $15.19 | $15.01 | 14,931 |
| 13/07/2026 | $15.18 | $15.34 | $15.43 | $15.18 | 16,652 |
| 10/07/2026 | $15.28 | $15.25 | $15.36 | $15.22 | 11,560 |
| 09/07/2026 | $15.25 | $15.23 | $15.37 | $15.21 | 11,468 |
| 08/07/2026 | $15.10 | $15.03 | $15.23 | $14.97 | 15,884 |
| 07/07/2026 | $15.29 | $15.22 | $15.45 | $15.20 | 15,800 |
| 06/07/2026 | $15.39 | $15.33 | $15.45 | $15.33 | 4,210 |
Graphs are not available, please refer to the detailed table