Find a quote
BAUSCH HEALTH COMPANIES INC
10.75 Up 0.10 (0.93 %)
Delayed : 2025/01/14 16:00:01
- Previous close $10.65
- Opening $10.69
- Today High $10.77
- Today Low $10.49
- Price Bid $10.99
- Price Ask $10.99
- 52 Weeks High $15.43
- 52 Weeks Low $5.45
- Size Bid 1
- Size Ask 2
- Volume 226,221
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 0.29
- Dividends/Share : $1.02
- Current Div. Yield : N/A
- Market Cap (M) : 3,953.89
- Shares Out (M) : 367.80
- Exchange : XTSE
- Ex Dividend Date : 2010/11/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $10.75 | Up $0.00 | $10.75 | $10.75 | 15,700 |
| 03:59 PM | $10.75 | Up $0.02 | $10.75 | $10.73 | 8,700 |
| 03:58 PM | $10.73 | Up $0.00 | $10.73 | $10.73 | 1,700 |
| 03:57 PM | $10.73 | Up $0.00 | $10.73 | $10.73 | 1,200 |
| 03:56 PM | $10.73 | Down $ -0.02 | $10.74 | $10.73 | 700 |
| 03:55 PM | $10.75 | Down $ -0.01 | $10.75 | $10.75 | 1,700 |
| 03:54 PM | $10.76 | Up $0.00 | $10.76 | $10.76 | 900 |
| 03:53 PM | $10.76 | Up $0.00 | $10.77 | $10.76 | 2,600 |
| 03:52 PM | $10.76 | Up $0.04 | $10.76 | $10.74 | 1,600 |
| 03:51 PM | $10.72 | Up $0.03 | $10.72 | $10.69 | 1,600 |
| 03:50 PM | $10.69 | Up $0.01 | $10.72 | $10.67 | 14,000 |
| 03:48 PM | $10.68 | Up $0.00 | $10.68 | $10.68 | 200 |
| 03:48 PM | $10.68 | Up $0.00 | $10.68 | $10.68 | 0 |
| 03:47 PM | $10.68 | Up $0.02 | $10.68 | $10.67 | 600 |
| 03:46 PM | $10.66 | Up $0.01 | $10.66 | $10.65 | 500 |
| 03:45 PM | $10.65 | Up $0.01 | $10.65 | $10.65 | 1,600 |
| 03:44 PM | $10.64 | Down $ -0.02 | $10.67 | $10.64 | 1,300 |
| 03:43 PM | $10.66 | Down $ -0.01 | $10.68 | $10.66 | 3,100 |
| 03:42 PM | $10.67 | Down $ -0.01 | $10.67 | $10.67 | 600 |
| 03:40 PM | $10.68 | Down $ -0.01 | $10.68 | $10.68 | 400 |
| 03:40 PM | $10.68 | Up $0.00 | $10.68 | $10.68 | 0 |
| 03:39 PM | $10.69 | Up $0.01 | $10.69 | $10.68 | 300 |
| 03:38 PM | $10.68 | Up $0.03 | $10.68 | $10.65 | 3,200 |
| 03:37 PM | $10.65 | Up $0.01 | $10.65 | $10.65 | 700 |
| 03:36 PM | $10.64 | Down $ -0.02 | $10.66 | $10.63 | 2,600 |
| 03:35 PM | $10.67 | Up $0.01 | $10.67 | $10.65 | 1,700 |
| 03:32 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 100 |
| 03:32 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 0 |
| 03:32 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 0 |
| 03:31 PM | $10.65 | Up $0.01 | $10.65 | $10.65 | 900 |
| 03:30 PM | $10.64 | Down $ -0.01 | $10.65 | $10.63 | 4,300 |
| 03:29 PM | $10.65 | Down $ -0.01 | $10.67 | $10.65 | 1,900 |
| 03:27 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 1,100 |
| 03:27 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 0 |
| 03:26 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 200 |
| 03:25 PM | $10.66 | Down $ -0.01 | $10.67 | $10.66 | 400 |
| 03:24 PM | $10.67 | Up $0.01 | $10.67 | $10.65 | 1,400 |
| 03:23 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 200 |
| 03:21 PM | $10.66 | Down $ -0.01 | $10.67 | $10.66 | 500 |
| 03:21 PM | $10.66 | Up $0.00 | $10.67 | $10.66 | 0 |
| 03:20 PM | $10.67 | Up $0.01 | $10.67 | $10.65 | 2,300 |
| 03:17 PM | $10.66 | Up $0.02 | $10.66 | $10.66 | 100 |
| 03:17 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 0 |
| 03:17 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 0 |
| 03:16 PM | $10.64 | Up $0.01 | $10.64 | $10.64 | 400 |
| 03:14 PM | $10.63 | Down $ -0.01 | $10.63 | $10.62 | 1,800 |
| 03:14 PM | $10.63 | Up $0.00 | $10.63 | $10.62 | 0 |
| 03:13 PM | $10.64 | Up $0.01 | $10.64 | $10.64 | 300 |
| 03:12 PM | $10.63 | Down $ -0.01 | $10.63 | $10.63 | 200 |
| 03:10 PM | $10.64 | Down $ -0.01 | $10.66 | $10.64 | 600 |
| 03:10 PM | $10.64 | Up $0.00 | $10.66 | $10.64 | 0 |
| 03:09 PM | $10.65 | Up $0.01 | $10.65 | $10.63 | 1,200 |
| 03:08 PM | $10.64 | Up $0.01 | $10.64 | $10.64 | 200 |
| 03:07 PM | $10.63 | Down $ -0.01 | $10.63 | $10.63 | 400 |
| 03:06 PM | $10.64 | Up $0.00 | $10.64 | $10.64 | 400 |
| 03:05 PM | $10.64 | Up $0.02 | $10.64 | $10.62 | 2,000 |
| 03:04 PM | $10.62 | Down $ -0.02 | $10.63 | $10.60 | 800 |
| 03:03 PM | $10.64 | Down $ -0.02 | $10.65 | $10.64 | 900 |
| 03:02 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 300 |
| 03:01 PM | $10.66 | Down $ -0.01 | $10.66 | $10.66 | 200 |
| 03:00 PM | $10.67 | Up $0.00 | $10.67 | $10.67 | 300 |
| 02:58 PM | $10.67 | Up $0.00 | $10.67 | $10.67 | 100 |
| 02:58 PM | $10.67 | Up $0.00 | $10.67 | $10.67 | 0 |
| 02:57 PM | $10.67 | Up $0.02 | $10.67 | $10.65 | 1,700 |
| 02:56 PM | $10.65 | Up $0.01 | $10.65 | $10.65 | 200 |
| 02:55 PM | $10.64 | Down $ -0.01 | $10.64 | $10.64 | 800 |
| 02:53 PM | $10.65 | Down $ -0.02 | $10.66 | $10.65 | 300 |
| 02:53 PM | $10.65 | Up $0.00 | $10.66 | $10.65 | 0 |
| 02:48 PM | $10.67 | Up $0.00 | $10.67 | $10.67 | 400 |
| 02:48 PM | $10.67 | Up $0.00 | $10.67 | $10.67 | 0 |
| 02:48 PM | $10.67 | Up $0.00 | $10.67 | $10.67 | 0 |
| 02:48 PM | $10.67 | Up $0.00 | $10.67 | $10.67 | 0 |
| 02:48 PM | $10.67 | Up $0.00 | $10.67 | $10.67 | 0 |
| 02:47 PM | $10.67 | Up $0.01 | $10.69 | $10.66 | 2,100 |
| 02:44 PM | $10.66 | Down $ -0.01 | $10.66 | $10.66 | 200 |
| 02:44 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 0 |
| 02:44 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 0 |
| 02:43 PM | $10.67 | Up $0.01 | $10.67 | $10.67 | 100 |
| 02:42 PM | $10.66 | Up $0.00 | $10.66 | $10.65 | 200 |
| 02:41 PM | $10.66 | Up $0.04 | $10.66 | $10.62 | 1,300 |
| 02:40 PM | $10.62 | Down $ -0.01 | $10.63 | $10.62 | 800 |
| 02:36 PM | $10.63 | Down $ -0.02 | $10.65 | $10.63 | 1,900 |
| 02:36 PM | $10.63 | Up $0.00 | $10.65 | $10.63 | 0 |
| 02:36 PM | $10.63 | Up $0.00 | $10.65 | $10.63 | 0 |
| 02:36 PM | $10.63 | Up $0.00 | $10.65 | $10.63 | 0 |
| 02:35 PM | $10.65 | Down $ -0.02 | $10.67 | $10.65 | 700 |
| 02:34 PM | $10.67 | Up $0.02 | $10.67 | $10.67 | 100 |
| 02:33 PM | $10.65 | Up $0.01 | $10.66 | $10.64 | 1,100 |
| 02:32 PM | $10.64 | Down $ -0.01 | $10.68 | $10.64 | 2,700 |
| 02:31 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 100 |
| 02:30 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 300 |
| 02:29 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 600 |
| 02:27 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 500 |
| 02:27 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 0 |
| 02:24 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 300 |
| 02:24 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 0 |
| 02:24 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 0 |
| 02:23 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 2,400 |
| 02:17 PM | $10.65 | Down $ -0.02 | $10.67 | $10.65 | 700 |
| 02:17 PM | $10.65 | Up $0.00 | $10.67 | $10.65 | 0 |
| 02:17 PM | $10.65 | Up $0.00 | $10.67 | $10.65 | 0 |
| 02:17 PM | $10.65 | Up $0.00 | $10.67 | $10.65 | 0 |
| 02:17 PM | $10.65 | Up $0.00 | $10.67 | $10.65 | 0 |
| 02:17 PM | $10.65 | Up $0.00 | $10.67 | $10.65 | 0 |
| 02:16 PM | $10.67 | Up $0.01 | $10.67 | $10.67 | 100 |
| 02:15 PM | $10.66 | Up $0.00 | $10.68 | $10.66 | 300 |
| 02:14 PM | $10.66 | Up $0.01 | $10.66 | $10.64 | 1,300 |
| 02:11 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 400 |
| 02:11 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 0 |
| 02:11 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 0 |
| 02:10 PM | $10.65 | Down $ -0.05 | $10.68 | $10.65 | 400 |
| 02:09 PM | $10.70 | Up $0.08 | $10.70 | $10.62 | 2,700 |
| 02:08 PM | $10.62 | Up $0.00 | $10.62 | $10.62 | 200 |
| 02:07 PM | $10.62 | Down $ -0.06 | $10.70 | $10.62 | 2,000 |
| 02:06 PM | $10.68 | Up $0.08 | $10.70 | $10.64 | 4,400 |
| 02:05 PM | $10.60 | Up $0.01 | $10.60 | $10.60 | 700 |
| 02:03 PM | $10.59 | Down $ -0.01 | $10.59 | $10.59 | 1,200 |
| 02:03 PM | $10.59 | Up $0.00 | $10.59 | $10.59 | 0 |
| 02:00 PM | $10.60 | Up $0.00 | $10.60 | $10.60 | 100 |
| 02:00 PM | $10.60 | Up $0.00 | $10.60 | $10.60 | 0 |
| 02:00 PM | $10.60 | Up $0.00 | $10.60 | $10.60 | 0 |
| 01:54 PM | $10.60 | Up $0.00 | $10.60 | $10.60 | 200 |
| 01:54 PM | $10.60 | Up $0.00 | $10.60 | $10.60 | 0 |
| 01:54 PM | $10.60 | Up $0.00 | $10.60 | $10.60 | 0 |
| 01:54 PM | $10.60 | Up $0.00 | $10.60 | $10.60 | 0 |
| 01:54 PM | $10.60 | Up $0.00 | $10.60 | $10.60 | 0 |
| 01:54 PM | $10.60 | Up $0.00 | $10.60 | $10.60 | 0 |
| 01:53 PM | $10.60 | Up $0.00 | $10.60 | $10.60 | 300 |
| 01:52 PM | $10.60 | Up $0.00 | $10.60 | $10.60 | 1,000 |
| 01:51 PM | $10.60 | Down $ -0.02 | $10.60 | $10.60 | 700 |
| 01:37 PM | $10.62 | Down $ -0.01 | $10.63 | $10.62 | 600 |
| 01:37 PM | $10.62 | Up $0.00 | $10.63 | $10.62 | 0 |
| 01:37 PM | $10.62 | Up $0.00 | $10.63 | $10.62 | 0 |
| 01:37 PM | $10.62 | Up $0.00 | $10.63 | $10.62 | 0 |
| 01:37 PM | $10.62 | Up $0.00 | $10.63 | $10.62 | 0 |
| 01:37 PM | $10.62 | Up $0.00 | $10.63 | $10.62 | 0 |
| 01:37 PM | $10.62 | Up $0.00 | $10.63 | $10.62 | 0 |
| 01:37 PM | $10.62 | Up $0.00 | $10.63 | $10.62 | 0 |
| 01:37 PM | $10.62 | Up $0.00 | $10.63 | $10.62 | 0 |
| 01:37 PM | $10.62 | Up $0.00 | $10.63 | $10.62 | 0 |
| 01:37 PM | $10.62 | Up $0.00 | $10.63 | $10.62 | 0 |
| 01:37 PM | $10.62 | Up $0.00 | $10.63 | $10.62 | 0 |
| 01:37 PM | $10.62 | Up $0.00 | $10.63 | $10.62 | 0 |
| 01:37 PM | $10.62 | Up $0.00 | $10.63 | $10.62 | 0 |
| 01:35 PM | $10.63 | Up $0.01 | $10.63 | $10.63 | 200 |
| 01:35 PM | $10.63 | Up $0.00 | $10.63 | $10.63 | 0 |
| 01:33 PM | $10.62 | Down $ -0.01 | $10.62 | $10.62 | 300 |
| 01:33 PM | $10.62 | Up $0.00 | $10.62 | $10.62 | 0 |
| 01:32 PM | $10.63 | Up $0.01 | $10.63 | $10.62 | 1,100 |
| 01:31 PM | $10.62 | Up $0.00 | $10.62 | $10.62 | 100 |
| 01:26 PM | $10.62 | Down $0.00 | $10.62 | $10.62 | 1,500 |
| 01:26 PM | $10.62 | Up $0.00 | $10.62 | $10.62 | 0 |
| 01:26 PM | $10.62 | Up $0.00 | $10.62 | $10.62 | 0 |
| 01:26 PM | $10.62 | Up $0.00 | $10.62 | $10.62 | 0 |
| 01:26 PM | $10.62 | Up $0.00 | $10.62 | $10.62 | 0 |
| 01:25 PM | $10.62 | Down $ -0.01 | $10.62 | $10.62 | 1,900 |
| 01:23 PM | $10.63 | Up $0.01 | $10.63 | $10.63 | 200 |
| 01:23 PM | $10.63 | Up $0.00 | $10.63 | $10.63 | 0 |
| 01:18 PM | $10.62 | Down $ -0.01 | $10.62 | $10.62 | 100 |
| 01:18 PM | $10.62 | Up $0.00 | $10.62 | $10.62 | 0 |
| 01:18 PM | $10.62 | Up $0.00 | $10.62 | $10.62 | 0 |
| 01:18 PM | $10.62 | Up $0.00 | $10.62 | $10.62 | 0 |
| 01:18 PM | $10.62 | Up $0.00 | $10.62 | $10.62 | 0 |
| 01:16 PM | $10.63 | Up $0.02 | $10.63 | $10.63 | 900 |
| 01:16 PM | $10.63 | Up $0.00 | $10.63 | $10.63 | 0 |
| 01:12 PM | $10.61 | Up $0.01 | $10.61 | $10.61 | 300 |
| 01:12 PM | $10.61 | Up $0.00 | $10.61 | $10.61 | 0 |
| 01:12 PM | $10.61 | Up $0.00 | $10.61 | $10.61 | 0 |
| 01:12 PM | $10.61 | Up $0.00 | $10.61 | $10.61 | 0 |
| 01:09 PM | $10.60 | Up $0.01 | $10.60 | $10.60 | 300 |
| 01:09 PM | $10.60 | Up $0.00 | $10.60 | $10.60 | 0 |
| 01:09 PM | $10.60 | Up $0.00 | $10.60 | $10.60 | 0 |
| 01:04 PM | $10.59 | Up $0.02 | $10.59 | $10.59 | 1,000 |
| 01:04 PM | $10.59 | Up $0.00 | $10.59 | $10.59 | 0 |
| 01:04 PM | $10.59 | Up $0.00 | $10.59 | $10.59 | 0 |
| 01:04 PM | $10.59 | Up $0.00 | $10.59 | $10.59 | 0 |
| 01:04 PM | $10.59 | Up $0.00 | $10.59 | $10.59 | 0 |
| 01:03 PM | $10.57 | Down $ -0.02 | $10.58 | $10.56 | 1,100 |
| 01:02 PM | $10.59 | Up $0.00 | $10.59 | $10.59 | 200 |
| 01:01 PM | $10.59 | Up $0.00 | $10.59 | $10.59 | 100 |
| 01:00 PM | $10.59 | Up $0.00 | $10.59 | $10.59 | 700 |
| 12:59 PM | $10.59 | Down $ -0.01 | $10.60 | $10.59 | 1,600 |
| 12:58 PM | $10.60 | Down $ -0.01 | $10.60 | $10.60 | 600 |
| 12:56 PM | $10.61 | Up $0.00 | $10.61 | $10.61 | 500 |
| 12:56 PM | $10.61 | Up $0.00 | $10.61 | $10.61 | 0 |
| 12:52 PM | $10.61 | Up $0.00 | $10.61 | $10.61 | 300 |
| 12:52 PM | $10.61 | Up $0.00 | $10.61 | $10.61 | 0 |
| 12:52 PM | $10.61 | Up $0.00 | $10.61 | $10.61 | 0 |
| 12:52 PM | $10.61 | Up $0.00 | $10.61 | $10.61 | 0 |
| 12:51 PM | $10.61 | Down $ -0.01 | $10.63 | $10.61 | 2,400 |
| 12:50 PM | $10.62 | Down $ -0.01 | $10.62 | $10.62 | 1,700 |
| 12:47 PM | $10.63 | Down $ -0.01 | $10.63 | $10.63 | 1,100 |
| 12:47 PM | $10.63 | Up $0.00 | $10.63 | $10.63 | 0 |
| 12:47 PM | $10.63 | Up $0.00 | $10.63 | $10.63 | 0 |
| 12:45 PM | $10.64 | Down $ -0.01 | $10.64 | $10.64 | 200 |
| 12:45 PM | $10.64 | Up $0.00 | $10.64 | $10.64 | 0 |
| 12:39 PM | $10.65 | Down $ -0.01 | $10.65 | $10.65 | 300 |
| 12:39 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 0 |
| 12:39 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 0 |
| 12:39 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 0 |
| 12:39 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 0 |
| 12:39 PM | $10.65 | Up $0.00 | $10.65 | $10.65 | 0 |
| 12:36 PM | $10.66 | Down $ -0.01 | $10.66 | $10.66 | 400 |
| 12:36 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 0 |
| 12:36 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 0 |
| 12:32 PM | $10.67 | Up $0.00 | $10.67 | $10.67 | 100 |
| 12:32 PM | $10.67 | Up $0.00 | $10.67 | $10.67 | 0 |
| 12:32 PM | $10.67 | Up $0.00 | $10.67 | $10.67 | 0 |
| 12:32 PM | $10.67 | Up $0.00 | $10.67 | $10.67 | 0 |
| 12:30 PM | $10.67 | Up $0.01 | $10.67 | $10.67 | 200 |
| 12:30 PM | $10.67 | Up $0.00 | $10.67 | $10.67 | 0 |
| 12:28 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 100 |
| 12:28 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 0 |
| 12:25 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 400 |
| 12:25 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 0 |
| 12:25 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 0 |
| 12:23 PM | $10.66 | Down $ -0.01 | $10.66 | $10.66 | 200 |
| 12:23 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 0 |
| 12:21 PM | $10.67 | Down $ -0.01 | $10.67 | $10.67 | 100 |
| 12:21 PM | $10.67 | Up $0.00 | $10.67 | $10.67 | 0 |
| 12:20 PM | $10.68 | Up $0.00 | $10.68 | $10.68 | 100 |
| 12:16 PM | $10.68 | Up $0.01 | $10.68 | $10.67 | 300 |
| 12:16 PM | $10.68 | Up $0.00 | $10.68 | $10.67 | 0 |
| 12:16 PM | $10.68 | Up $0.00 | $10.68 | $10.67 | 0 |
| 12:16 PM | $10.68 | Up $0.00 | $10.68 | $10.67 | 0 |
| 12:15 PM | $10.67 | Up $0.01 | $10.67 | $10.67 | 700 |
| 12:14 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 900 |
| 12:06 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 100 |
| 12:06 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 0 |
| 12:06 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 0 |
| 12:06 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 0 |
| 12:06 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 0 |
| 12:06 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 0 |
| 12:06 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 0 |
| 12:06 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 0 |
| 12:01 PM | $10.66 | Down $ -0.01 | $10.66 | $10.66 | 100 |
| 12:01 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 0 |
| 12:01 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 0 |
| 12:01 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 0 |
| 12:01 PM | $10.66 | Up $0.00 | $10.66 | $10.66 | 0 |
| 12:00 PM | $10.67 | Up $0.00 | $10.68 | $10.67 | 700 |
| 11:59 AM | $10.67 | Down $ -0.01 | $10.68 | $10.67 | 300 |
| 11:58 AM | $10.68 | Up $0.01 | $10.68 | $10.67 | 500 |
| 11:57 AM | $10.67 | Down $ -0.01 | $10.67 | $10.67 | 200 |
| 11:55 AM | $10.68 | Up $0.00 | $10.69 | $10.68 | 700 |
| 11:55 AM | $10.68 | Up $0.00 | $10.69 | $10.68 | 0 |
| 11:54 AM | $10.68 | Up $0.02 | $10.68 | $10.66 | 500 |
| 11:52 AM | $10.66 | Up $0.01 | $10.66 | $10.66 | 200 |
| 11:52 AM | $10.66 | Up $0.00 | $10.66 | $10.66 | 0 |
| 11:50 AM | $10.65 | Up $0.00 | $10.65 | $10.64 | 800 |
| 11:50 AM | $10.65 | Up $0.00 | $10.65 | $10.64 | 0 |
| 11:46 AM | $10.65 | Up $0.01 | $10.65 | $10.65 | 1,200 |
| 11:46 AM | $10.65 | Up $0.00 | $10.65 | $10.65 | 0 |
| 11:46 AM | $10.65 | Up $0.00 | $10.65 | $10.65 | 0 |
| 11:46 AM | $10.65 | Up $0.00 | $10.65 | $10.65 | 0 |
| 11:45 AM | $10.64 | Up $0.00 | $10.64 | $10.64 | 300 |
| 11:44 AM | $10.64 | Down $ -0.01 | $10.64 | $10.63 | 400 |
| 11:42 AM | $10.65 | Down $ -0.01 | $10.66 | $10.63 | 800 |
| 11:42 AM | $10.65 | Up $0.00 | $10.66 | $10.63 | 0 |
| 11:41 AM | $10.66 | Down $ -0.01 | $10.66 | $10.66 | 200 |
| 11:40 AM | $10.67 | Up $0.01 | $10.67 | $10.67 | 200 |
| 11:39 AM | $10.66 | Up $0.00 | $10.66 | $10.65 | 1,100 |
| 11:38 AM | $10.66 | Up $0.01 | $10.66 | $10.65 | 600 |
| 11:37 AM | $10.65 | Up $0.00 | $10.65 | $10.65 | 500 |
| 11:36 AM | $10.65 | Up $0.01 | $10.66 | $10.65 | 1,300 |
| 11:35 AM | $10.64 | Down $ -0.03 | $10.67 | $10.64 | 500 |
| 11:34 AM | $10.67 | Up $0.01 | $10.67 | $10.66 | 400 |
| 11:32 AM | $10.66 | Down $ -0.01 | $10.66 | $10.66 | 100 |
| 11:32 AM | $10.66 | Up $0.00 | $10.66 | $10.66 | 0 |
| 11:31 AM | $10.67 | Down $ -0.02 | $10.67 | $10.67 | 100 |
| 11:30 AM | $10.69 | Up $0.03 | $10.69 | $10.69 | 200 |
| 11:29 AM | $10.66 | Down $ -0.02 | $10.66 | $10.66 | 100 |
| 11:28 AM | $10.68 | Up $0.00 | $10.70 | $10.67 | 800 |
| 11:27 AM | $10.68 | Up $0.00 | $10.68 | $10.68 | 100 |
| 11:25 AM | $10.68 | Down $ -0.01 | $10.68 | $10.68 | 600 |
| 11:25 AM | $10.68 | Up $0.00 | $10.68 | $10.68 | 0 |
| 11:24 AM | $10.69 | Down $ -0.01 | $10.70 | $10.69 | 200 |
| 11:21 AM | $10.70 | Up $0.00 | $10.70 | $10.70 | 300 |
| 11:21 AM | $10.70 | Up $0.00 | $10.70 | $10.70 | 0 |
| 11:21 AM | $10.70 | Up $0.00 | $10.70 | $10.70 | 0 |
| 11:20 AM | $10.70 | Up $0.01 | $10.70 | $10.69 | 200 |
| 11:19 AM | $10.69 | Up $0.00 | $10.69 | $10.69 | 100 |
| 11:16 AM | $10.69 | Down $ -0.04 | $10.71 | $10.69 | 1,200 |
| 11:16 AM | $10.69 | Up $0.00 | $10.71 | $10.69 | 0 |
| 11:16 AM | $10.69 | Up $0.00 | $10.71 | $10.69 | 0 |
| 11:15 AM | $10.73 | Up $0.00 | $10.73 | $10.73 | 200 |
| 11:14 AM | $10.73 | Down $ -0.02 | $10.75 | $10.73 | 900 |
| 11:12 AM | $10.75 | Up $0.05 | $10.75 | $10.75 | 100 |
| 11:12 AM | $10.75 | Up $0.00 | $10.75 | $10.75 | 0 |
| 11:08 AM | $10.70 | Up $0.03 | $10.70 | $10.70 | 400 |
| 11:08 AM | $10.70 | Up $0.00 | $10.70 | $10.70 | 0 |
| 11:08 AM | $10.70 | Up $0.00 | $10.70 | $10.70 | 0 |
| 11:08 AM | $10.70 | Up $0.00 | $10.70 | $10.70 | 0 |
| 11:06 AM | $10.67 | Up $0.02 | $10.67 | $10.67 | 100 |
| 11:06 AM | $10.67 | Up $0.00 | $10.67 | $10.67 | 0 |
| 11:05 AM | $10.65 | Up $0.02 | $10.65 | $10.64 | 500 |
| 11:04 AM | $10.63 | Down $ -0.01 | $10.63 | $10.63 | 200 |
| 11:02 AM | $10.64 | Up $0.02 | $10.64 | $10.63 | 2,500 |
| 11:02 AM | $10.64 | Up $0.00 | $10.64 | $10.63 | 0 |
| 11:01 AM | $10.62 | Up $0.01 | $10.62 | $10.61 | 1,700 |
| 10:59 AM | $10.61 | Up $0.00 | $10.61 | $10.61 | 500 |
| 10:59 AM | $10.61 | Up $0.00 | $10.61 | $10.61 | 0 |
| 10:58 AM | $10.61 | Up $0.00 | $10.61 | $10.61 | 600 |
| 10:54 AM | $10.61 | Up $0.04 | $10.61 | $10.60 | 900 |
| 10:54 AM | $10.61 | Up $0.00 | $10.61 | $10.60 | 0 |
| 10:54 AM | $10.61 | Up $0.00 | $10.61 | $10.60 | 0 |
| 10:54 AM | $10.61 | Up $0.00 | $10.61 | $10.60 | 0 |
| 10:51 AM | $10.57 | Up $0.06 | $10.57 | $10.54 | 1,500 |
| 10:51 AM | $10.57 | Up $0.00 | $10.57 | $10.54 | 0 |
| 10:51 AM | $10.57 | Up $0.00 | $10.57 | $10.54 | 0 |
| 10:50 AM | $10.51 | Up $0.00 | $10.51 | $10.51 | 200 |
| 10:49 AM | $10.51 | Up $0.00 | $10.52 | $10.51 | 1,100 |
| 10:48 AM | $10.51 | Up $0.01 | $10.51 | $10.50 | 300 |
| 10:47 AM | $10.50 | Up $0.01 | $10.50 | $10.50 | 600 |
| 10:46 AM | $10.49 | Down $ -0.03 | $10.52 | $10.49 | 8,700 |
| 10:44 AM | $10.52 | Up $0.00 | $10.52 | $10.52 | 300 |
| 10:44 AM | $10.52 | Up $0.00 | $10.52 | $10.52 | 0 |
| 10:40 AM | $10.52 | Up $0.00 | $10.52 | $10.52 | 100 |
| 10:40 AM | $10.52 | Up $0.00 | $10.52 | $10.52 | 0 |
| 10:40 AM | $10.52 | Up $0.00 | $10.52 | $10.52 | 0 |
| 10:40 AM | $10.52 | Up $0.00 | $10.52 | $10.52 | 0 |
| 10:39 AM | $10.52 | Up $0.00 | $10.52 | $10.52 | 600 |
| 10:37 AM | $10.52 | Up $0.00 | $10.52 | $10.52 | 5,600 |
| 10:37 AM | $10.52 | Up $0.00 | $10.52 | $10.52 | 0 |
| 10:35 AM | $10.52 | Down $ -0.01 | $10.53 | $10.52 | 200 |
| 10:35 AM | $10.52 | Up $0.00 | $10.53 | $10.52 | 0 |
| 10:33 AM | $10.53 | Up $0.00 | $10.53 | $10.53 | 200 |
| 10:33 AM | $10.53 | Up $0.00 | $10.53 | $10.53 | 0 |
| 10:32 AM | $10.53 | Up $0.01 | $10.53 | $10.53 | 300 |
| 10:31 AM | $10.52 | Down $ -0.02 | $10.53 | $10.52 | 700 |
| 10:29 AM | $10.54 | Down $ -0.03 | $10.56 | $10.54 | 700 |
| 10:29 AM | $10.54 | Up $0.00 | $10.56 | $10.54 | 0 |
| 10:28 AM | $10.57 | Up $0.00 | $10.57 | $10.57 | 300 |
| 10:27 AM | $10.57 | Up $0.00 | $10.57 | $10.57 | 200 |
| 10:25 AM | $10.57 | Down $ -0.01 | $10.57 | $10.57 | 100 |
| 10:25 AM | $10.57 | Up $0.00 | $10.57 | $10.57 | 0 |
| 10:24 AM | $10.58 | Up $0.02 | $10.58 | $10.58 | 100 |
| 10:23 AM | $10.56 | Up $0.01 | $10.56 | $10.55 | 1,200 |
| 10:22 AM | $10.55 | Down $ -0.02 | $10.56 | $10.55 | 1,400 |
| 10:21 AM | $10.57 | Up $0.00 | $10.57 | $10.57 | 500 |
| 10:20 AM | $10.57 | Up $0.01 | $10.57 | $10.57 | 1,500 |
| 10:19 AM | $10.56 | Up $0.00 | $10.56 | $10.56 | 100 |
| 10:18 AM | $10.56 | Down $ -0.01 | $10.56 | $10.56 | 100 |
| 10:17 AM | $10.57 | Up $0.00 | $10.57 | $10.57 | 300 |
| 10:15 AM | $10.57 | Up $0.00 | $10.57 | $10.57 | 300 |
| 10:15 AM | $10.57 | Up $0.00 | $10.57 | $10.57 | 0 |
| 10:14 AM | $10.57 | Down $ -0.02 | $10.57 | $10.57 | 300 |
| 10:10 AM | $10.59 | Down $ -0.01 | $10.59 | $10.59 | 100 |
| 10:10 AM | $10.59 | Up $0.00 | $10.59 | $10.59 | 0 |
| 10:10 AM | $10.59 | Up $0.00 | $10.59 | $10.59 | 0 |
| 10:10 AM | $10.59 | Up $0.00 | $10.59 | $10.59 | 0 |
| 10:09 AM | $10.60 | Down $ -0.03 | $10.60 | $10.60 | 100 |
| 10:08 AM | $10.63 | Up $0.00 | $10.63 | $10.63 | 100 |
| 10:07 AM | $10.63 | Down $ -0.01 | $10.65 | $10.63 | 2,400 |
| 10:05 AM | $10.64 | Up $0.00 | $10.64 | $10.64 | 100 |
| 10:05 AM | $10.64 | Up $0.00 | $10.64 | $10.64 | 0 |
| 10:04 AM | $10.64 | Down $ -0.01 | $10.64 | $10.64 | 500 |
| 10:01 AM | $10.65 | Up $0.03 | $10.65 | $10.65 | 400 |
| 10:01 AM | $10.65 | Up $0.00 | $10.65 | $10.65 | 0 |
| 10:01 AM | $10.65 | Up $0.00 | $10.65 | $10.65 | 0 |
| 10:00 AM | $10.62 | Up $0.03 | $10.62 | $10.62 | 300 |
| 09:59 AM | $10.59 | Down $ -0.01 | $10.59 | $10.58 | 1,400 |
| 09:57 AM | $10.60 | Down $ -0.01 | $10.60 | $10.60 | 300 |
| 09:57 AM | $10.60 | Up $0.00 | $10.60 | $10.60 | 0 |
| 09:56 AM | $10.61 | Down $ -0.02 | $10.62 | $10.61 | 300 |
| 09:54 AM | $10.63 | Up $0.00 | $10.63 | $10.63 | 200 |
| 09:54 AM | $10.63 | Up $0.00 | $10.63 | $10.63 | 0 |
| 09:53 AM | $10.63 | Up $0.00 | $10.63 | $10.63 | 200 |
| 09:51 AM | $10.63 | Up $0.03 | $10.63 | $10.63 | 200 |
| 09:51 AM | $10.63 | Up $0.00 | $10.63 | $10.63 | 0 |
| 09:50 AM | $10.60 | Down $ -0.02 | $10.60 | $10.60 | 2,000 |
| 09:47 AM | $10.62 | Up $0.01 | $10.62 | $10.60 | 1,400 |
| 09:47 AM | $10.62 | Up $0.00 | $10.62 | $10.60 | 0 |
| 09:47 AM | $10.62 | Up $0.00 | $10.62 | $10.60 | 0 |
| 09:46 AM | $10.61 | Down $ -0.04 | $10.65 | $10.61 | 1,600 |
| 09:45 AM | $10.65 | Down $ -0.01 | $10.65 | $10.65 | 100 |
| 09:44 AM | $10.66 | Up $0.02 | $10.66 | $10.65 | 800 |
| 09:43 AM | $10.64 | Down $ -0.02 | $10.65 | $10.64 | 700 |
| 09:42 AM | $10.66 | Up $0.01 | $10.66 | $10.66 | 300 |
| 09:41 AM | $10.65 | Down $ -0.01 | $10.66 | $10.65 | 400 |
| 09:39 AM | $10.66 | Up $0.01 | $10.66 | $10.63 | 400 |
| 09:39 AM | $10.66 | Up $0.00 | $10.66 | $10.63 | 0 |
| 09:38 AM | $10.65 | Up $0.01 | $10.65 | $10.65 | 200 |
| 09:37 AM | $10.64 | Down $ -0.03 | $10.64 | $10.64 | 100 |
| 09:36 AM | $10.67 | Down $ -0.04 | $10.67 | $10.67 | 200 |
| 09:35 AM | $10.71 | Up $0.01 | $10.71 | $10.71 | 100 |
| 09:34 AM | $10.70 | Up $0.02 | $10.72 | $10.70 | 300 |
| 09:31 AM | $10.68 | Down $ -0.06 | $10.72 | $10.68 | 900 |
| 09:31 AM | $10.68 | Up $0.00 | $10.72 | $10.68 | 0 |
| 09:31 AM | $10.68 | Up $0.00 | $10.72 | $10.68 | 0 |
| 09:30 AM | $10.74 | Up $0.09 | $10.74 | $10.69 | 7,800 |
| Previous close | $10.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/01/2025 | $10.75 | $10.67 | $10.77 | $10.56 | 149,900 |
| 13/01/2025 | $10.65 | $10.86 | $10.99 | $10.62 | 134,000 |
| 10/01/2025 | $11.38 | $11.49 | $11.52 | $11.26 | 184,600 |
| 09/01/2025 | $11.61 | $11.54 | $11.67 | $11.52 | 35,400 |
| 08/01/2025 | $11.27 | $11.25 | $11.34 | $11.12 | 157,900 |
| 07/01/2025 | $11.28 | $11.20 | $11.28 | $11.18 | 79,500 |
| 06/01/2025 | $11.19 | $11.36 | $11.39 | $11.17 | 81,200 |
| 03/01/2025 | $11.26 | $11.30 | $11.37 | $11.25 | 74,200 |
| 02/01/2025 | $11.42 | $11.63 | $11.71 | $11.39 | 139,200 |
| 31/12/2024 | $11.62 | $11.29 | $11.87 | $11.22 | 298,100 |
| 30/12/2024 | $11.11 | $10.95 | $11.12 | $10.95 | 128,400 |
| 27/12/2024 | $11.05 | $10.90 | $11.20 | $10.89 | 187,800 |
| 24/12/2024 | $10.85 | $10.84 | $10.88 | $10.82 | 29,800 |
| 23/12/2024 | $10.73 | $10.78 | $10.79 | $10.68 | 123,600 |
| 20/12/2024 | $10.71 | $10.85 | $10.89 | $10.69 | 269,700 |
| 19/12/2024 | $10.64 | $10.69 | $10.71 | $10.58 | 107,700 |
| 18/12/2024 | $10.59 | $11.04 | $11.16 | $10.58 | 281,600 |
| 17/12/2024 | $11.00 | $10.94 | $11.02 | $10.90 | 146,700 |
| 16/12/2024 | $10.91 | $11.00 | $11.00 | $10.85 | 114,300 |
| 13/12/2024 | $11.09 | $11.13 | $11.16 | $11.02 | 172,500 |
| 12/12/2024 | $11.01 | $10.93 | $11.03 | $10.84 | 272,100 |
| 11/12/2024 | $10.73 | $10.69 | $10.81 | $10.55 | 656,400 |
| 10/12/2024 | $11.80 | $11.79 | $11.88 | $11.60 | 142,800 |
| 09/12/2024 | $11.98 | $11.79 | $12.03 | $11.73 | 185,100 |
| 06/12/2024 | $11.54 | $11.51 | $11.55 | $11.39 | 102,800 |
| 05/12/2024 | $11.39 | $11.45 | $11.48 | $11.38 | 130,200 |
| 04/12/2024 | $11.44 | $11.38 | $11.45 | $11.35 | 104,500 |
| 03/12/2024 | $11.41 | $11.25 | $11.49 | $11.25 | 202,000 |
| 02/12/2024 | $10.99 | $11.41 | $11.42 | $10.99 | 391,200 |
| 29/11/2024 | $11.95 | $11.76 | $11.98 | $11.74 | 128,500 |
Graphs are not available, please refer to the detailed table