Find a quote
GALAXY DIGITAL HOLDINGS LTD
23.68 Down -0.12 (-0.51 %)
Delayed : 2024/11/22 16:00:01
- Previous close $23.80
- Opening $23.80
- Today High $24.16
- Today Low $23.28
- Price Bid $23.62
- Price Ask $23.62
- 52 Weeks High $28.84
- 52 Weeks Low $7.42
- Size Bid 2
- Size Ask 22
- Volume 1,332,164
Fundamentals
- P/E Ratio : 5.18
- Earnings/Share : N/A
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 2,978.43
- Shares Out (M) : 125.78
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $23.68 | Down $ -0.02 | $23.68 | $23.68 | 58,400 |
| 03:59 PM | $23.70 | Up $0.04 | $23.76 | $23.64 | 10,700 |
| 03:58 PM | $23.66 | Up $0.01 | $23.68 | $23.65 | 18,500 |
| 03:57 PM | $23.65 | Down $ -0.03 | $23.68 | $23.65 | 4,900 |
| 03:56 PM | $23.68 | Down $0.00 | $23.70 | $23.67 | 9,900 |
| 03:55 PM | $23.68 | Down $ -0.05 | $23.73 | $23.68 | 6,700 |
| 03:54 PM | $23.73 | Up $0.01 | $23.73 | $23.72 | 5,700 |
| 03:53 PM | $23.72 | Down $ -0.03 | $23.75 | $23.72 | 2,600 |
| 03:52 PM | $23.75 | Up $0.02 | $23.75 | $23.72 | 14,600 |
| 03:51 PM | $23.73 | Down $ -0.07 | $23.78 | $23.73 | 4,800 |
| 03:50 PM | $23.80 | Down $ -0.05 | $23.86 | $23.76 | 13,000 |
| 03:49 PM | $23.86 | Down $ -0.02 | $23.89 | $23.85 | 17,300 |
| 03:48 PM | $23.88 | Up $0.14 | $23.88 | $23.75 | 14,300 |
| 03:47 PM | $23.74 | Up $0.06 | $23.76 | $23.66 | 14,700 |
| 03:46 PM | $23.68 | Up $0.01 | $23.68 | $23.68 | 900 |
| 03:45 PM | $23.67 | Up $0.04 | $23.67 | $23.61 | 6,600 |
| 03:44 PM | $23.63 | Down $ -0.05 | $23.67 | $23.63 | 1,700 |
| 03:43 PM | $23.68 | Up $0.00 | $23.71 | $23.68 | 7,400 |
| 03:42 PM | $23.68 | Up $0.03 | $23.69 | $23.65 | 3,800 |
| 03:41 PM | $23.65 | Up $0.04 | $23.65 | $23.62 | 4,300 |
| 03:40 PM | $23.61 | Up $0.06 | $23.61 | $23.55 | 6,300 |
| 03:38 PM | $23.55 | Down $ -0.02 | $23.57 | $23.54 | 5,200 |
| 03:38 PM | $23.55 | Up $0.00 | $23.57 | $23.54 | 0 |
| 03:37 PM | $23.57 | Down $ -0.03 | $23.60 | $23.57 | 2,100 |
| 03:36 PM | $23.60 | Up $0.02 | $23.64 | $23.58 | 5,700 |
| 03:35 PM | $23.58 | Up $0.02 | $23.58 | $23.57 | 3,500 |
| 03:34 PM | $23.56 | Up $0.01 | $23.57 | $23.56 | 3,900 |
| 03:33 PM | $23.55 | Down $ -0.03 | $23.57 | $23.54 | 3,300 |
| 03:32 PM | $23.58 | Up $0.02 | $23.58 | $23.56 | 5,600 |
| 03:31 PM | $23.56 | Down $ -0.03 | $23.58 | $23.55 | 2,200 |
| 03:30 PM | $23.59 | Up $0.06 | $23.59 | $23.53 | 4,600 |
| 03:29 PM | $23.53 | Up $0.02 | $23.55 | $23.52 | 3,000 |
| 03:28 PM | $23.51 | Up $0.01 | $23.52 | $23.50 | 1,100 |
| 03:27 PM | $23.50 | Up $0.02 | $23.50 | $23.47 | 5,400 |
| 03:26 PM | $23.48 | Up $0.00 | $23.49 | $23.47 | 6,600 |
| 03:25 PM | $23.48 | Down $ -0.02 | $23.50 | $23.48 | 3,500 |
| 03:24 PM | $23.50 | Up $0.00 | $23.51 | $23.50 | 3,300 |
| 03:23 PM | $23.50 | Up $0.05 | $23.50 | $23.47 | 2,700 |
| 03:22 PM | $23.45 | Up $0.00 | $23.45 | $23.45 | 1,900 |
| 03:21 PM | $23.45 | Up $0.01 | $23.45 | $23.44 | 2,600 |
| 03:20 PM | $23.44 | Down $ -0.03 | $23.47 | $23.43 | 6,100 |
| 03:19 PM | $23.47 | Down $ -0.01 | $23.48 | $23.47 | 800 |
| 03:18 PM | $23.48 | Up $0.02 | $23.48 | $23.44 | 3,700 |
| 03:17 PM | $23.46 | Down $ -0.01 | $23.47 | $23.46 | 3,600 |
| 03:16 PM | $23.47 | Up $0.03 | $23.47 | $23.45 | 1,600 |
| 03:15 PM | $23.44 | Up $0.03 | $23.44 | $23.40 | 4,000 |
| 03:14 PM | $23.41 | Down $ -0.02 | $23.43 | $23.40 | 2,500 |
| 03:13 PM | $23.43 | Up $0.02 | $23.43 | $23.39 | 11,400 |
| 03:12 PM | $23.41 | Down $ -0.03 | $23.43 | $23.41 | 1,500 |
| 03:11 PM | $23.44 | Down $ -0.08 | $23.53 | $23.44 | 2,500 |
| 03:10 PM | $23.52 | Down $ -0.03 | $23.52 | $23.50 | 1,500 |
| 03:09 PM | $23.55 | Up $0.04 | $23.55 | $23.52 | 1,500 |
| 03:08 PM | $23.51 | Up $0.02 | $23.52 | $23.51 | 4,800 |
| 03:07 PM | $23.49 | Down $ -0.02 | $23.52 | $23.49 | 1,500 |
| 03:06 PM | $23.51 | Up $0.03 | $23.51 | $23.50 | 4,500 |
| 03:05 PM | $23.48 | Down $ -0.01 | $23.50 | $23.48 | 700 |
| 03:04 PM | $23.49 | Down $ -0.09 | $23.56 | $23.49 | 1,700 |
| 03:03 PM | $23.58 | Up $0.03 | $23.62 | $23.56 | 2,200 |
| 03:02 PM | $23.55 | Up $0.05 | $23.55 | $23.51 | 1,900 |
| 03:01 PM | $23.50 | Up $0.02 | $23.50 | $23.50 | 100 |
| 03:00 PM | $23.48 | Up $0.08 | $23.48 | $23.40 | 1,400 |
| 02:59 PM | $23.40 | Down $ -0.02 | $23.43 | $23.40 | 2,200 |
| 02:58 PM | $23.42 | Up $0.06 | $23.42 | $23.36 | 2,500 |
| 02:57 PM | $23.36 | Up $0.01 | $23.38 | $23.36 | 3,000 |
| 02:56 PM | $23.35 | Up $0.02 | $23.37 | $23.33 | 5,500 |
| 02:55 PM | $23.33 | Down $ -0.01 | $23.34 | $23.33 | 1,200 |
| 02:54 PM | $23.34 | Down $ -0.03 | $23.37 | $23.34 | 3,700 |
| 02:53 PM | $23.37 | Up $0.01 | $23.38 | $23.36 | 1,800 |
| 02:52 PM | $23.37 | Down $ -0.04 | $23.39 | $23.37 | 1,600 |
| 02:51 PM | $23.40 | Down $ -0.01 | $23.41 | $23.40 | 800 |
| 02:50 PM | $23.41 | Up $0.00 | $23.41 | $23.41 | 200 |
| 02:49 PM | $23.41 | Down $ -0.02 | $23.41 | $23.41 | 200 |
| 02:48 PM | $23.43 | Down $ -0.03 | $23.45 | $23.43 | 2,100 |
| 02:47 PM | $23.46 | Up $0.03 | $23.46 | $23.43 | 5,200 |
| 02:45 PM | $23.43 | Up $0.03 | $23.43 | $23.43 | 1,100 |
| 02:45 PM | $23.43 | Up $0.00 | $23.43 | $23.43 | 0 |
| 02:44 PM | $23.40 | Up $0.00 | $23.42 | $23.40 | 1,800 |
| 02:43 PM | $23.40 | Down $ -0.01 | $23.41 | $23.39 | 2,900 |
| 02:42 PM | $23.41 | Up $0.00 | $23.41 | $23.40 | 700 |
| 02:41 PM | $23.41 | Up $0.02 | $23.41 | $23.38 | 3,900 |
| 02:40 PM | $23.39 | Down $ -0.02 | $23.41 | $23.39 | 4,800 |
| 02:39 PM | $23.41 | Down $ -0.05 | $23.44 | $23.41 | 1,600 |
| 02:38 PM | $23.46 | Up $0.00 | $23.46 | $23.44 | 1,900 |
| 02:37 PM | $23.46 | Down $ -0.03 | $23.49 | $23.44 | 2,900 |
| 02:35 PM | $23.49 | Up $0.04 | $23.49 | $23.46 | 1,900 |
| 02:35 PM | $23.49 | Up $0.00 | $23.49 | $23.46 | 0 |
| 02:34 PM | $23.45 | Down $ -0.09 | $23.52 | $23.45 | 1,500 |
| 02:33 PM | $23.54 | Up $0.08 | $23.54 | $23.45 | 3,300 |
| 02:32 PM | $23.46 | Up $0.08 | $23.46 | $23.38 | 2,900 |
| 02:31 PM | $23.38 | Up $0.02 | $23.38 | $23.34 | 4,600 |
| 02:30 PM | $23.36 | Up $0.04 | $23.36 | $23.32 | 4,500 |
| 02:29 PM | $23.32 | Down $ -0.03 | $23.35 | $23.28 | 7,700 |
| 02:28 PM | $23.35 | Down $ -0.02 | $23.37 | $23.34 | 3,200 |
| 02:27 PM | $23.37 | Up $0.01 | $23.37 | $23.37 | 900 |
| 02:26 PM | $23.36 | Down $ -0.03 | $23.37 | $23.35 | 2,000 |
| 02:25 PM | $23.39 | Up $0.04 | $23.39 | $23.35 | 7,000 |
| 02:24 PM | $23.35 | Down $ -0.01 | $23.36 | $23.34 | 2,100 |
| 02:23 PM | $23.36 | Up $0.01 | $23.36 | $23.34 | 2,400 |
| 02:22 PM | $23.35 | Up $0.01 | $23.35 | $23.34 | 9,400 |
| 02:21 PM | $23.34 | Down $ -0.06 | $23.37 | $23.34 | 2,500 |
| 02:20 PM | $23.40 | Up $0.04 | $23.40 | $23.36 | 5,400 |
| 02:19 PM | $23.36 | Down $ -0.01 | $23.36 | $23.36 | 200 |
| 02:18 PM | $23.37 | Down $ -0.02 | $23.39 | $23.37 | 500 |
| 02:17 PM | $23.39 | Down $ -0.02 | $23.42 | $23.39 | 3,800 |
| 02:16 PM | $23.41 | Up $0.00 | $23.42 | $23.37 | 4,800 |
| 02:15 PM | $23.41 | Down $ -0.02 | $23.43 | $23.40 | 3,600 |
| 02:14 PM | $23.43 | Down $ -0.03 | $23.45 | $23.43 | 2,400 |
| 02:13 PM | $23.46 | Down $ -0.02 | $23.46 | $23.46 | 600 |
| 02:12 PM | $23.48 | Down $0.00 | $23.50 | $23.42 | 9,600 |
| 02:11 PM | $23.49 | Up $0.00 | $23.49 | $23.47 | 1,900 |
| 02:10 PM | $23.48 | Down $ -0.06 | $23.55 | $23.48 | 3,500 |
| 02:09 PM | $23.54 | Down $ -0.03 | $23.57 | $23.54 | 500 |
| 02:08 PM | $23.57 | Up $0.10 | $23.57 | $23.50 | 2,800 |
| 02:07 PM | $23.47 | Down $ -0.02 | $23.47 | $23.47 | 100 |
| 02:06 PM | $23.49 | Up $0.01 | $23.52 | $23.48 | 2,400 |
| 02:05 PM | $23.48 | Down $ -0.02 | $23.50 | $23.48 | 2,600 |
| 02:04 PM | $23.50 | Up $0.03 | $23.50 | $23.47 | 5,100 |
| 02:03 PM | $23.47 | Down $ -0.02 | $23.49 | $23.47 | 1,000 |
| 02:02 PM | $23.49 | Down $ -0.03 | $23.52 | $23.46 | 35,700 |
| 02:01 PM | $23.52 | Down $ -0.02 | $23.53 | $23.51 | 4,100 |
| 02:00 PM | $23.53 | Up $0.00 | $23.54 | $23.53 | 900 |
| 01:59 PM | $23.53 | Down $ -0.05 | $23.58 | $23.53 | 2,800 |
| 01:58 PM | $23.58 | Up $0.00 | $23.58 | $23.58 | 200 |
| 01:57 PM | $23.58 | Up $0.01 | $23.58 | $23.57 | 1,900 |
| 01:56 PM | $23.57 | Down $ -0.03 | $23.58 | $23.57 | 700 |
| 01:55 PM | $23.60 | Up $0.03 | $23.60 | $23.59 | 2,000 |
| 01:54 PM | $23.57 | Up $0.01 | $23.57 | $23.55 | 2,200 |
| 01:53 PM | $23.56 | Down $ -0.02 | $23.59 | $23.55 | 7,300 |
| 01:51 PM | $23.58 | Down $ -0.02 | $23.59 | $23.56 | 3,200 |
| 01:51 PM | $23.58 | Up $0.00 | $23.59 | $23.56 | 0 |
| 01:50 PM | $23.60 | Down $ -0.06 | $23.63 | $23.60 | 3,500 |
| 01:49 PM | $23.66 | Up $0.02 | $23.66 | $23.65 | 700 |
| 01:48 PM | $23.64 | Down $ -0.01 | $23.64 | $23.62 | 1,800 |
| 01:47 PM | $23.65 | Up $0.01 | $23.65 | $23.64 | 600 |
| 01:46 PM | $23.64 | Up $0.03 | $23.67 | $23.62 | 5,300 |
| 01:45 PM | $23.61 | Up $0.03 | $23.61 | $23.59 | 2,400 |
| 01:44 PM | $23.58 | Down $ -0.05 | $23.61 | $23.58 | 1,300 |
| 01:43 PM | $23.63 | Down $ -0.02 | $23.63 | $23.62 | 2,600 |
| 01:42 PM | $23.65 | Up $0.02 | $23.65 | $23.63 | 800 |
| 01:41 PM | $23.63 | Up $0.06 | $23.67 | $23.60 | 3,000 |
| 01:40 PM | $23.57 | Down $ -0.02 | $23.60 | $23.56 | 3,900 |
| 01:39 PM | $23.59 | Down $ -0.06 | $23.64 | $23.59 | 3,300 |
| 01:38 PM | $23.65 | Up $0.05 | $23.65 | $23.60 | 4,400 |
| 01:37 PM | $23.60 | Down $ -0.01 | $23.61 | $23.60 | 500 |
| 01:36 PM | $23.61 | Down $ -0.02 | $23.63 | $23.61 | 1,300 |
| 01:35 PM | $23.63 | Up $0.01 | $23.63 | $23.60 | 3,400 |
| 01:34 PM | $23.62 | Up $0.00 | $23.63 | $23.62 | 2,000 |
| 01:33 PM | $23.62 | Down $ -0.01 | $23.62 | $23.62 | 500 |
| 01:32 PM | $23.63 | Up $0.00 | $23.63 | $23.63 | 300 |
| 01:31 PM | $23.63 | Down $ -0.02 | $23.66 | $23.63 | 3,700 |
| 01:30 PM | $23.65 | Up $0.04 | $23.67 | $23.62 | 5,900 |
| 01:29 PM | $23.61 | Up $0.01 | $23.61 | $23.59 | 1,500 |
| 01:28 PM | $23.60 | Down $ -0.02 | $23.61 | $23.55 | 21,000 |
| 01:27 PM | $23.62 | Down $ -0.04 | $23.66 | $23.62 | 1,100 |
| 01:26 PM | $23.66 | Up $0.05 | $23.66 | $23.62 | 3,400 |
| 01:25 PM | $23.61 | Up $0.00 | $23.62 | $23.60 | 2,500 |
| 01:24 PM | $23.61 | Down $ -0.03 | $23.63 | $23.60 | 4,200 |
| 01:23 PM | $23.64 | Up $0.00 | $23.66 | $23.64 | 5,700 |
| 01:22 PM | $23.64 | Up $0.00 | $23.65 | $23.60 | 8,100 |
| 01:21 PM | $23.64 | Up $0.00 | $23.64 | $23.63 | 1,400 |
| 01:20 PM | $23.64 | Down $ -0.05 | $23.68 | $23.62 | 2,800 |
| 01:19 PM | $23.69 | Up $0.00 | $23.70 | $23.69 | 4,000 |
| 01:18 PM | $23.69 | Down $ -0.01 | $23.69 | $23.68 | 500 |
| 01:17 PM | $23.70 | Down $ -0.04 | $23.73 | $23.67 | 4,000 |
| 01:16 PM | $23.74 | Up $0.01 | $23.74 | $23.74 | 300 |
| 01:15 PM | $23.73 | Up $0.01 | $23.73 | $23.67 | 6,500 |
| 01:14 PM | $23.72 | Down $ -0.04 | $23.76 | $23.72 | 3,700 |
| 01:13 PM | $23.76 | Down $ -0.03 | $23.76 | $23.74 | 5,900 |
| 01:12 PM | $23.79 | Down $ -0.02 | $23.80 | $23.79 | 700 |
| 01:11 PM | $23.81 | Up $0.00 | $23.86 | $23.78 | 5,500 |
| 01:10 PM | $23.81 | Up $0.01 | $23.81 | $23.79 | 1,900 |
| 01:09 PM | $23.80 | Up $0.00 | $23.80 | $23.80 | 300 |
| 01:08 PM | $23.80 | Up $0.03 | $23.80 | $23.76 | 1,100 |
| 01:07 PM | $23.77 | Down $ -0.01 | $23.82 | $23.77 | 3,800 |
| 01:06 PM | $23.78 | Up $0.03 | $23.78 | $23.74 | 3,200 |
| 01:05 PM | $23.75 | Up $0.00 | $23.76 | $23.74 | 900 |
| 01:04 PM | $23.75 | Down $0.00 | $23.75 | $23.75 | 500 |
| 01:03 PM | $23.75 | Up $0.01 | $23.76 | $23.74 | 1,800 |
| 01:02 PM | $23.74 | Up $0.04 | $23.74 | $23.69 | 6,900 |
| 01:01 PM | $23.70 | Up $0.02 | $23.70 | $23.69 | 800 |
| 01:00 PM | $23.68 | Up $0.06 | $23.68 | $23.63 | 4,800 |
| 12:59 PM | $23.62 | Down $ -0.09 | $23.68 | $23.62 | 4,000 |
| 12:58 PM | $23.71 | Up $0.02 | $23.71 | $23.69 | 3,700 |
| 12:57 PM | $23.69 | Down $ -0.05 | $23.73 | $23.67 | 1,200 |
| 12:56 PM | $23.74 | Up $0.02 | $23.78 | $23.73 | 2,400 |
| 12:55 PM | $23.72 | Down $ -0.03 | $23.74 | $23.72 | 900 |
| 12:54 PM | $23.75 | Up $0.03 | $23.76 | $23.71 | 3,000 |
| 12:52 PM | $23.72 | Up $0.03 | $23.72 | $23.69 | 3,200 |
| 12:52 PM | $23.72 | Up $0.00 | $23.72 | $23.69 | 0 |
| 12:51 PM | $23.69 | Down $ -0.01 | $23.72 | $23.66 | 8,700 |
| 12:50 PM | $23.70 | Down $ -0.02 | $23.71 | $23.70 | 300 |
| 12:49 PM | $23.72 | Down $ -0.01 | $23.74 | $23.72 | 2,900 |
| 12:48 PM | $23.73 | Up $0.03 | $23.74 | $23.73 | 2,800 |
| 12:47 PM | $23.70 | Down $ -0.02 | $23.73 | $23.70 | 600 |
| 12:46 PM | $23.72 | Up $0.04 | $23.72 | $23.68 | 5,700 |
| 12:45 PM | $23.68 | Up $0.01 | $23.68 | $23.68 | 700 |
| 12:44 PM | $23.67 | Up $0.00 | $23.68 | $23.67 | 1,600 |
| 12:43 PM | $23.67 | Down $ -0.02 | $23.69 | $23.67 | 1,000 |
| 12:42 PM | $23.69 | Up $0.03 | $23.71 | $23.65 | 4,200 |
| 12:41 PM | $23.66 | Down $ -0.01 | $23.67 | $23.66 | 1,500 |
| 12:40 PM | $23.67 | Up $0.04 | $23.67 | $23.64 | 2,300 |
| 12:39 PM | $23.63 | Up $0.01 | $23.63 | $23.61 | 4,000 |
| 12:38 PM | $23.62 | Down $ -0.01 | $23.62 | $23.62 | 300 |
| 12:37 PM | $23.63 | Down $ -0.02 | $23.66 | $23.62 | 1,700 |
| 12:36 PM | $23.65 | Down $ -0.02 | $23.66 | $23.63 | 700 |
| 12:35 PM | $23.67 | Down $ -0.01 | $23.70 | $23.65 | 1,200 |
| 12:34 PM | $23.68 | Up $0.06 | $23.70 | $23.55 | 10,300 |
| 12:33 PM | $23.62 | Down $ -0.02 | $23.66 | $23.62 | 1,000 |
| 12:32 PM | $23.64 | Down $ -0.03 | $23.66 | $23.64 | 700 |
| 12:31 PM | $23.67 | Down $ -0.06 | $23.68 | $23.65 | 2,200 |
| 12:30 PM | $23.73 | Down $ -0.04 | $23.75 | $23.73 | 1,400 |
| 12:29 PM | $23.77 | Up $0.08 | $23.77 | $23.66 | 5,000 |
| 12:28 PM | $23.69 | Down $ -0.23 | $23.91 | $23.69 | 9,200 |
| 12:27 PM | $23.92 | Up $0.02 | $23.92 | $23.92 | 100 |
| 12:26 PM | $23.90 | Up $0.11 | $23.90 | $23.80 | 5,200 |
| 12:25 PM | $23.79 | Down $ -0.16 | $23.91 | $23.79 | 2,500 |
| 12:24 PM | $23.95 | Down $ -0.03 | $23.97 | $23.94 | 1,900 |
| 12:23 PM | $23.98 | Down $ -0.01 | $23.99 | $23.96 | 2,800 |
| 12:22 PM | $23.99 | Down $ -0.01 | $24.01 | $23.99 | 1,100 |
| 12:21 PM | $24.00 | Up $0.01 | $24.00 | $23.96 | 11,200 |
| 12:20 PM | $23.99 | Up $0.02 | $24.00 | $23.98 | 2,900 |
| 12:19 PM | $23.97 | Down $ -0.04 | $23.99 | $23.96 | 1,600 |
| 12:18 PM | $24.01 | Up $0.02 | $24.01 | $23.99 | 1,700 |
| 12:17 PM | $23.99 | Down $ -0.01 | $24.00 | $23.98 | 900 |
| 12:16 PM | $24.00 | Down $ -0.02 | $24.01 | $24.00 | 1,100 |
| 12:15 PM | $24.02 | Up $0.01 | $24.02 | $24.02 | 500 |
| 12:14 PM | $24.01 | Up $0.02 | $24.01 | $23.96 | 3,700 |
| 12:13 PM | $23.99 | Up $0.02 | $23.99 | $23.97 | 2,500 |
| 12:12 PM | $23.97 | Up $0.01 | $23.98 | $23.96 | 1,100 |
| 12:11 PM | $23.96 | Up $0.03 | $23.96 | $23.96 | 800 |
| 12:10 PM | $23.93 | Down $ -0.01 | $23.95 | $23.93 | 1,100 |
| 12:09 PM | $23.94 | Up $0.03 | $23.95 | $23.91 | 3,300 |
| 12:08 PM | $23.91 | Up $0.01 | $23.91 | $23.91 | 1,300 |
| 12:07 PM | $23.90 | Down $ -0.06 | $23.96 | $23.89 | 1,100 |
| 12:06 PM | $23.96 | Up $0.03 | $23.96 | $23.94 | 1,400 |
| 12:05 PM | $23.93 | Down $ -0.01 | $23.98 | $23.93 | 3,900 |
| 12:04 PM | $23.94 | Up $0.00 | $23.94 | $23.93 | 500 |
| 12:03 PM | $23.94 | Up $0.01 | $23.94 | $23.93 | 800 |
| 12:02 PM | $23.93 | Down $ -0.01 | $23.99 | $23.93 | 2,500 |
| 12:01 PM | $23.94 | Up $0.02 | $23.94 | $23.94 | 100 |
| 12:00 PM | $23.92 | Down $ -0.01 | $23.92 | $23.91 | 900 |
| 11:59 AM | $23.93 | Up $0.03 | $23.98 | $23.92 | 2,600 |
| 11:58 AM | $23.90 | Down $ -0.03 | $23.91 | $23.90 | 1,300 |
| 11:57 AM | $23.93 | Up $0.13 | $23.93 | $23.81 | 3,300 |
| 11:56 AM | $23.80 | Down $ -0.02 | $23.86 | $23.80 | 2,100 |
| 11:55 AM | $23.82 | Up $0.04 | $23.82 | $23.78 | 1,300 |
| 11:54 AM | $23.78 | Up $0.03 | $23.78 | $23.78 | 300 |
| 11:53 AM | $23.75 | Down $ -0.02 | $23.75 | $23.75 | 100 |
| 11:52 AM | $23.77 | Up $0.02 | $23.79 | $23.74 | 2,400 |
| 11:51 AM | $23.75 | Up $0.02 | $23.75 | $23.75 | 100 |
| 11:50 AM | $23.73 | Up $0.01 | $23.73 | $23.72 | 1,100 |
| 11:49 AM | $23.72 | Up $0.02 | $23.72 | $23.71 | 700 |
| 11:48 AM | $23.70 | Up $0.02 | $23.70 | $23.70 | 300 |
| 11:47 AM | $23.68 | Up $0.01 | $23.69 | $23.67 | 3,300 |
| 11:46 AM | $23.67 | Up $0.01 | $23.67 | $23.65 | 1,000 |
| 11:45 AM | $23.66 | Up $0.04 | $23.66 | $23.64 | 500 |
| 11:44 AM | $23.62 | Up $0.02 | $23.62 | $23.62 | 800 |
| 11:43 AM | $23.60 | Up $0.00 | $23.60 | $23.56 | 2,800 |
| 11:42 AM | $23.60 | Up $0.02 | $23.60 | $23.60 | 700 |
| 11:41 AM | $23.58 | Down $ -0.15 | $23.67 | $23.58 | 14,900 |
| 11:40 AM | $23.73 | Down $ -0.03 | $23.75 | $23.71 | 2,900 |
| 11:39 AM | $23.76 | Up $0.00 | $23.76 | $23.76 | 100 |
| 11:38 AM | $23.76 | Up $0.04 | $23.76 | $23.72 | 1,900 |
| 11:37 AM | $23.72 | Down $ -0.04 | $23.72 | $23.72 | 100 |
| 11:36 AM | $23.76 | Up $0.05 | $23.78 | $23.73 | 2,000 |
| 11:35 AM | $23.71 | Up $0.00 | $23.71 | $23.71 | 300 |
| 11:34 AM | $23.71 | Up $0.00 | $23.75 | $23.68 | 7,700 |
| 11:33 AM | $23.71 | Down $ -0.18 | $23.86 | $23.71 | 1,600 |
| 11:32 AM | $23.89 | Down $ -0.08 | $23.96 | $23.89 | 1,600 |
| 11:30 AM | $23.97 | Down $ -0.01 | $23.99 | $23.97 | 1,600 |
| 11:30 AM | $23.97 | Up $0.00 | $23.99 | $23.97 | 0 |
| 11:28 AM | $23.98 | Down $ -0.02 | $24.02 | $23.98 | 1,100 |
| 11:28 AM | $23.98 | Up $0.00 | $24.02 | $23.98 | 0 |
| 11:27 AM | $24.00 | Up $0.03 | $24.00 | $23.98 | 1,800 |
| 11:26 AM | $23.97 | Down $ -0.02 | $23.98 | $23.97 | 500 |
| 11:25 AM | $23.99 | Up $0.00 | $24.04 | $23.99 | 3,300 |
| 11:24 AM | $23.99 | Down $ -0.02 | $24.03 | $23.99 | 1,600 |
| 11:22 AM | $24.01 | Up $0.05 | $24.01 | $23.95 | 1,500 |
| 11:22 AM | $24.01 | Up $0.00 | $24.01 | $23.95 | 0 |
| 11:21 AM | $23.96 | Up $0.05 | $23.96 | $23.88 | 4,900 |
| 11:20 AM | $23.91 | Up $0.01 | $23.91 | $23.91 | 1,200 |
| 11:19 AM | $23.90 | Up $0.01 | $23.91 | $23.87 | 6,000 |
| 11:18 AM | $23.89 | Down $ -0.02 | $23.91 | $23.87 | 1,800 |
| 11:17 AM | $23.91 | Down $ -0.03 | $23.94 | $23.91 | 1,700 |
| 11:16 AM | $23.94 | Down $ -0.05 | $23.98 | $23.94 | 1,700 |
| 11:15 AM | $23.99 | Down $ -0.01 | $23.99 | $23.99 | 200 |
| 11:14 AM | $24.00 | Up $0.10 | $24.00 | $23.91 | 7,700 |
| 11:13 AM | $23.90 | Down $ -0.06 | $23.94 | $23.90 | 700 |
| 11:12 AM | $23.96 | Down $ -0.04 | $23.97 | $23.96 | 200 |
| 11:11 AM | $24.00 | Up $0.18 | $24.00 | $23.84 | 4,600 |
| 11:10 AM | $23.82 | Down $ -0.08 | $23.90 | $23.80 | 4,400 |
| 11:09 AM | $23.90 | Up $0.01 | $23.90 | $23.85 | 2,100 |
| 11:08 AM | $23.89 | Down $0.00 | $23.89 | $23.89 | 200 |
| 11:07 AM | $23.90 | Down $ -0.05 | $23.96 | $23.88 | 2,700 |
| 11:06 AM | $23.94 | Up $0.01 | $23.97 | $23.91 | 2,600 |
| 11:05 AM | $23.93 | Up $0.01 | $23.93 | $23.90 | 3,300 |
| 11:04 AM | $23.92 | Up $0.01 | $23.92 | $23.90 | 500 |
| 11:03 AM | $23.91 | Up $0.02 | $23.98 | $23.90 | 4,700 |
| 11:02 AM | $23.89 | Up $0.00 | $23.89 | $23.86 | 2,000 |
| 11:01 AM | $23.89 | Down $ -0.02 | $23.92 | $23.89 | 1,000 |
| 11:00 AM | $23.91 | Down $ -0.08 | $24.00 | $23.91 | 700 |
| 10:59 AM | $23.99 | Up $0.00 | $24.00 | $23.94 | 3,100 |
| 10:58 AM | $23.99 | Down $ -0.06 | $24.02 | $23.98 | 700 |
| 10:57 AM | $24.05 | Up $0.02 | $24.05 | $23.99 | 1,100 |
| 10:56 AM | $24.03 | Up $0.02 | $24.03 | $24.01 | 1,300 |
| 10:55 AM | $24.01 | Down $ -0.02 | $24.05 | $23.98 | 3,500 |
| 10:54 AM | $24.03 | Up $0.11 | $24.07 | $23.89 | 13,800 |
| 10:53 AM | $23.92 | Down $ -0.03 | $23.92 | $23.90 | 2,100 |
| 10:52 AM | $23.95 | Down $ -0.04 | $24.00 | $23.93 | 2,700 |
| 10:51 AM | $23.99 | Up $0.00 | $24.00 | $23.99 | 300 |
| 10:50 AM | $23.99 | Up $0.03 | $23.99 | $23.95 | 2,700 |
| 10:49 AM | $23.96 | Down $ -0.10 | $24.04 | $23.94 | 10,600 |
| 10:48 AM | $24.06 | Down $ -0.04 | $24.09 | $24.06 | 200 |
| 10:47 AM | $24.10 | Up $0.07 | $24.10 | $24.01 | 2,400 |
| 10:46 AM | $24.03 | Down $ -0.02 | $24.04 | $24.00 | 500 |
| 10:45 AM | $24.05 | Up $0.02 | $24.08 | $24.05 | 600 |
| 10:44 AM | $24.03 | Down $ -0.01 | $24.11 | $24.00 | 5,800 |
| 10:43 AM | $24.04 | Down $ -0.05 | $24.10 | $24.04 | 1,200 |
| 10:42 AM | $24.09 | Down $ -0.03 | $24.09 | $24.08 | 500 |
| 10:41 AM | $24.12 | Up $0.04 | $24.12 | $24.10 | 700 |
| 10:40 AM | $24.08 | Up $0.00 | $24.16 | $24.07 | 5,100 |
| 10:39 AM | $24.08 | Up $0.00 | $24.13 | $24.08 | 4,000 |
| 10:38 AM | $24.08 | Up $0.03 | $24.10 | $24.04 | 4,000 |
| 10:37 AM | $24.05 | Down $ -0.02 | $24.06 | $24.04 | 600 |
| 10:36 AM | $24.07 | Up $0.08 | $24.10 | $23.98 | 13,200 |
| 10:35 AM | $23.99 | Up $0.16 | $23.99 | $23.87 | 8,500 |
| 10:34 AM | $23.83 | Down $ -0.02 | $23.87 | $23.83 | 1,800 |
| 10:33 AM | $23.85 | Up $0.04 | $23.85 | $23.80 | 3,100 |
| 10:32 AM | $23.81 | Down $ -0.06 | $23.81 | $23.80 | 700 |
| 10:31 AM | $23.87 | Up $0.00 | $23.92 | $23.78 | 9,200 |
| 10:30 AM | $23.87 | Up $0.07 | $23.87 | $23.82 | 1,400 |
| 10:29 AM | $23.80 | Up $0.03 | $23.80 | $23.78 | 2,500 |
| 10:28 AM | $23.77 | Down $ -0.06 | $23.84 | $23.74 | 12,100 |
| 10:27 AM | $23.83 | Down $ -0.05 | $23.86 | $23.83 | 3,000 |
| 10:26 AM | $23.88 | Up $0.05 | $23.88 | $23.83 | 1,700 |
| 10:25 AM | $23.83 | Up $0.01 | $23.83 | $23.82 | 900 |
| 10:24 AM | $23.82 | Up $0.04 | $23.83 | $23.80 | 1,100 |
| 10:23 AM | $23.78 | Up $0.01 | $23.78 | $23.76 | 900 |
| 10:22 AM | $23.77 | Down $ -0.07 | $23.81 | $23.77 | 500 |
| 10:21 AM | $23.84 | Up $0.08 | $23.84 | $23.74 | 11,500 |
| 10:20 AM | $23.76 | Up $0.06 | $23.80 | $23.70 | 14,700 |
| 10:19 AM | $23.70 | Up $0.03 | $23.70 | $23.67 | 900 |
| 10:18 AM | $23.67 | Down $ -0.01 | $23.78 | $23.65 | 4,200 |
| 10:17 AM | $23.68 | Up $0.00 | $23.69 | $23.64 | 2,900 |
| 10:16 AM | $23.68 | Down $ -0.02 | $23.71 | $23.67 | 1,400 |
| 10:15 AM | $23.70 | Up $0.02 | $23.70 | $23.69 | 400 |
| 10:14 AM | $23.68 | Down $ -0.07 | $23.74 | $23.68 | 500 |
| 10:13 AM | $23.75 | Up $0.06 | $23.75 | $23.73 | 800 |
| 10:12 AM | $23.69 | Up $0.00 | $23.69 | $23.69 | 100 |
| 10:11 AM | $23.69 | Down $ -0.05 | $23.73 | $23.69 | 1,900 |
| 10:10 AM | $23.74 | Up $0.00 | $23.76 | $23.64 | 3,100 |
| 10:09 AM | $23.74 | Down $ -0.01 | $23.75 | $23.67 | 1,600 |
| 10:08 AM | $23.75 | Down $ -0.04 | $23.79 | $23.73 | 1,500 |
| 10:07 AM | $23.79 | Down $ -0.04 | $23.79 | $23.79 | 100 |
| 10:06 AM | $23.83 | Up $0.20 | $23.83 | $23.64 | 2,300 |
| 10:05 AM | $23.63 | Up $0.06 | $23.64 | $23.60 | 1,800 |
| 10:04 AM | $23.57 | Down $ -0.02 | $23.57 | $23.57 | 200 |
| 10:03 AM | $23.59 | Down $ -0.12 | $23.74 | $23.59 | 10,700 |
| 10:02 AM | $23.71 | Down $ -0.04 | $23.75 | $23.67 | 900 |
| 10:01 AM | $23.75 | Up $0.04 | $23.79 | $23.71 | 1,300 |
| 10:00 AM | $23.71 | Down $ -0.05 | $23.81 | $23.70 | 1,800 |
| 09:59 AM | $23.76 | Down $ -0.02 | $23.80 | $23.76 | 1,100 |
| 09:58 AM | $23.78 | Up $0.08 | $23.78 | $23.74 | 1,500 |
| 09:57 AM | $23.70 | Down $ -0.01 | $23.77 | $23.70 | 600 |
| 09:56 AM | $23.71 | Up $0.15 | $23.71 | $23.58 | 2,300 |
| 09:55 AM | $23.56 | Down $ -0.12 | $23.73 | $23.52 | 28,100 |
| 09:54 AM | $23.68 | Down $ -0.02 | $23.76 | $23.67 | 11,400 |
| 09:53 AM | $23.70 | Down $ -0.15 | $23.87 | $23.70 | 12,400 |
| 09:52 AM | $23.85 | Up $0.02 | $23.88 | $23.85 | 1,400 |
| 09:51 AM | $23.83 | Down $ -0.01 | $23.87 | $23.80 | 1,700 |
| 09:50 AM | $23.84 | Down $ -0.01 | $23.88 | $23.80 | 5,700 |
| 09:49 AM | $23.85 | Down $ -0.14 | $23.95 | $23.85 | 1,500 |
| 09:48 AM | $23.99 | Up $0.05 | $23.99 | $23.96 | 1,500 |
| 09:47 AM | $23.94 | Up $0.00 | $23.96 | $23.92 | 900 |
| 09:46 AM | $23.94 | Down $ -0.12 | $24.10 | $23.90 | 3,200 |
| 09:45 AM | $24.06 | Up $0.11 | $24.06 | $23.86 | 5,900 |
| 09:44 AM | $23.95 | Up $0.05 | $23.95 | $23.87 | 400 |
| 09:43 AM | $23.90 | Down $ -0.10 | $23.92 | $23.90 | 200 |
| 09:42 AM | $24.00 | Up $0.00 | $24.01 | $23.98 | 1,700 |
| 09:41 AM | $24.00 | Up $0.07 | $24.00 | $23.99 | 200 |
| 09:40 AM | $23.93 | Up $0.08 | $24.00 | $23.90 | 2,100 |
| 09:39 AM | $23.85 | Up $0.06 | $23.85 | $23.80 | 900 |
| 09:38 AM | $23.79 | Down $ -0.05 | $23.85 | $23.75 | 4,400 |
| 09:37 AM | $23.84 | Up $0.01 | $23.84 | $23.80 | 200 |
| 09:36 AM | $23.83 | Up $0.04 | $23.87 | $23.74 | 8,200 |
| 09:35 AM | $23.79 | Down $ -0.18 | $23.95 | $23.70 | 9,800 |
| 09:34 AM | $23.97 | Down $ -0.05 | $24.07 | $23.94 | 3,300 |
| 09:33 AM | $24.02 | Down $ -0.01 | $24.06 | $23.96 | 700 |
| 09:32 AM | $24.03 | Up $0.24 | $24.03 | $23.82 | 3,100 |
| 09:31 AM | $23.79 | Up $0.01 | $23.79 | $23.66 | 5,500 |
| 09:30 AM | $23.78 | Down $ -0.02 | $23.99 | $23.78 | 7,900 |
| Previous close | $23.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | $23.68 | $23.91 | $24.02 | $23.28 | 879,000 |
| 21/11/2024 | $23.80 | $23.90 | $24.73 | $23.74 | 1,330,500 |
| 20/11/2024 | $24.22 | $24.58 | $24.83 | $23.72 | 2,532,800 |
| 19/11/2024 | $27.25 | $28.10 | $28.29 | $26.90 | 629,400 |
| 18/11/2024 | $26.37 | $26.70 | $26.81 | $25.58 | 439,300 |
| 15/11/2024 | $25.32 | $24.47 | $25.37 | $24.32 | 293,400 |
| 14/11/2024 | $25.00 | $25.73 | $25.88 | $24.96 | 294,400 |
| 13/11/2024 | $25.19 | $26.12 | $26.54 | $24.94 | 415,800 |
| 12/11/2024 | $25.87 | $26.00 | $26.20 | $25.42 | 741,500 |
| 11/11/2024 | $27.04 | $26.54 | $27.78 | $26.53 | 786,000 |
| 08/11/2024 | $25.67 | $23.20 | $26.26 | $23.03 | 1,445,900 |
| 07/11/2024 | $23.73 | $23.53 | $24.20 | $23.19 | 1,348,800 |
| 06/11/2024 | $20.67 | $20.07 | $20.88 | $19.84 | 939,300 |
| 05/11/2024 | $16.43 | $16.53 | $16.69 | $16.34 | 180,000 |
| 04/11/2024 | $16.25 | $16.36 | $16.46 | $16.12 | 304,400 |
| 01/11/2024 | $17.02 | $17.58 | $17.65 | $16.92 | 624,800 |
| 31/10/2024 | $18.09 | $17.63 | $18.16 | $17.41 | 505,900 |
| 30/10/2024 | $18.76 | $18.67 | $18.88 | $18.57 | 170,900 |
| 29/10/2024 | $19.30 | $19.36 | $19.44 | $19.14 | 276,100 |
| 28/10/2024 | $18.66 | $18.63 | $18.82 | $18.39 | 352,900 |
| 25/10/2024 | $18.07 | $17.83 | $18.09 | $17.47 | 234,200 |
| 24/10/2024 | $18.06 | $18.00 | $18.20 | $17.92 | 140,200 |
| 23/10/2024 | $17.65 | $17.73 | $17.78 | $17.34 | 238,100 |
| 22/10/2024 | $19.44 | $18.82 | $19.54 | $18.82 | 215,300 |
| 21/10/2024 | $19.20 | $18.89 | $19.28 | $18.89 | 184,500 |
| 18/10/2024 | $18.85 | $18.84 | $19.14 | $18.77 | 254,600 |
| 17/10/2024 | $18.40 | $18.66 | $18.82 | $18.31 | 522,500 |
| 16/10/2024 | $19.88 | $20.11 | $20.11 | $19.55 | 258,300 |
| 15/10/2024 | $19.00 | $18.99 | $19.19 | $18.81 | 198,800 |
| 11/10/2024 | $19.03 | $18.82 | $19.24 | $18.82 | 324,600 |
Graphs are not available, please refer to the detailed table