Print

Quotes and Market Data

Find a quote

ATHABASCA OIL CORP

5.64 Up 0.03 (0.53 %)

Delayed : 2025/06/30 17:40:00

  • Previous close $5.61
  • Opening $5.62
  • Price Ask $5.60
  • Price Bid $5.60
  • Size Bid 11
  • Size Ask 35
  • Today High $5.66
  • Today Low $5.57
  • 52 Weeks High $6.25
  • 52 Weeks Low $4.05
  • Volume 1,210,019

Intraday history

Hour Last Change High Low Volume
04:00 PM $5.64 Up $0.01 $5.64 $5.64 124,600
03:59 PM $5.63 Up $0.01 $5.63 $5.62 26,500
03:58 PM $5.62 Up $0.00 $5.63 $5.62 3,500
03:57 PM $5.62 Up $0.00 $5.63 $5.62 4,900
03:56 PM $5.62 Up $0.00 $5.63 $5.62 4,300
03:55 PM $5.62 Down $0.00 $5.63 $5.62 10,600
03:54 PM $5.63 Up $0.00 $5.63 $5.62 1,200
03:53 PM $5.62 Down $0.00 $5.63 $5.62 2,300
03:52 PM $5.63 Down $0.00 $5.63 $5.62 1,000
03:51 PM $5.63 Up $0.00 $5.63 $5.63 6,000
03:50 PM $5.63 Down $ -0.01 $5.63 $5.63 2,600
03:49 PM $5.64 Down $0.00 $5.65 $5.64 7,700
03:48 PM $5.64 Up $0.00 $5.65 $5.64 1,400
03:47 PM $5.64 Up $0.00 $5.65 $5.64 300
03:46 PM $5.64 Up $0.00 $5.64 $5.64 200
03:45 PM $5.64 Up $0.00 $5.65 $5.64 300
03:44 PM $5.64 Up $0.00 $5.65 $5.64 1,600
03:43 PM $5.64 Down $ -0.01 $5.65 $5.64 600
03:41 PM $5.65 Down $ -0.01 $5.66 $5.65 11,000
03:41 PM $5.65 Up $0.00 $5.66 $5.65 0
03:40 PM $5.66 Up $0.00 $5.66 $5.66 1,000
03:39 PM $5.66 Up $0.00 $5.66 $5.65 2,600
03:38 PM $5.66 Up $0.00 $5.66 $5.66 300
03:37 PM $5.66 Up $0.00 $5.66 $5.66 500
03:36 PM $5.66 Up $0.00 $5.66 $5.66 400
03:35 PM $5.66 Up $0.00 $5.66 $5.66 500
03:34 PM $5.66 Up $0.00 $5.66 $5.66 600
03:32 PM $5.66 Up $0.00 $5.66 $5.65 800
03:32 PM $5.66 Up $0.00 $5.66 $5.65 0
03:31 PM $5.65 Up $0.00 $5.65 $5.65 300
03:30 PM $5.65 Up $0.00 $5.66 $5.65 10,300
03:29 PM $5.65 Up $0.00 $5.65 $5.65 3,100
03:28 PM $5.65 Up $0.00 $5.65 $5.65 500
03:27 PM $5.65 Up $0.00 $5.65 $5.65 700
03:26 PM $5.65 Up $0.00 $5.65 $5.65 2,000
03:25 PM $5.65 Up $0.00 $5.65 $5.65 1,100
03:24 PM $5.65 Up $0.00 $5.65 $5.65 400
03:23 PM $5.65 Up $0.00 $5.65 $5.65 1,600
03:22 PM $5.65 Up $0.01 $5.65 $5.65 1,900
03:21 PM $5.65 Down $ -0.01 $5.65 $5.65 700
03:20 PM $5.65 Up $0.00 $5.65 $5.65 900
03:19 PM $5.65 Up $0.00 $5.65 $5.65 1,200
03:18 PM $5.65 Up $0.00 $5.65 $5.65 300
03:17 PM $5.65 Up $0.01 $5.65 $5.65 500
03:16 PM $5.65 Down $ -0.01 $5.65 $5.65 2,100
03:15 PM $5.65 Up $0.00 $5.65 $5.65 300
03:14 PM $5.65 Up $0.01 $5.65 $5.65 300
03:13 PM $5.65 Down $ -0.01 $5.65 $5.65 400
03:12 PM $5.65 Up $0.01 $5.66 $5.65 7,200
03:11 PM $5.65 Down $ -0.01 $5.66 $5.65 5,000
03:10 PM $5.65 Up $0.01 $5.65 $5.65 1,800
03:08 PM $5.65 Down $ -0.01 $5.65 $5.65 300
03:08 PM $5.65 Up $0.00 $5.65 $5.65 0
03:07 PM $5.65 Up $0.01 $5.65 $5.65 200
03:06 PM $5.65 Down $ -0.01 $5.65 $5.65 2,000
03:05 PM $5.65 Up $0.00 $5.65 $5.65 300
03:02 PM $5.65 Up $0.00 $5.65 $5.65 200
03:02 PM $5.65 Up $0.00 $5.65 $5.65 0
03:02 PM $5.65 Up $0.00 $5.65 $5.65 0
03:01 PM $5.65 Up $0.00 $5.66 $5.65 20,000
03:00 PM $5.65 Up $0.00 $5.65 $5.64 4,500
02:59 PM $5.65 Up $0.00 $5.65 $5.65 800
02:58 PM $5.65 Up $0.00 $5.65 $5.64 2,400
02:57 PM $5.65 Up $0.00 $5.65 $5.65 200
02:56 PM $5.65 Up $0.00 $5.65 $5.65 400
02:55 PM $5.65 Up $0.01 $5.65 $5.65 300
02:54 PM $5.64 Down $ -0.01 $5.65 $5.64 1,200
02:53 PM $5.65 Up $0.01 $5.65 $5.65 700
02:52 PM $5.65 Up $0.00 $5.65 $5.64 900
02:51 PM $5.64 Down $0.00 $5.65 $5.64 5,400
02:49 PM $5.65 Up $0.00 $5.65 $5.65 100
02:49 PM $5.65 Up $0.00 $5.65 $5.65 0
02:48 PM $5.65 Up $0.00 $5.65 $5.65 100
02:47 PM $5.65 Up $0.00 $5.65 $5.64 9,600
02:46 PM $5.64 Up $0.00 $5.65 $5.64 31,400
02:45 PM $5.64 Up $0.00 $5.64 $5.64 600
02:44 PM $5.64 Up $0.00 $5.64 $5.64 400
02:43 PM $5.64 Up $0.00 $5.64 $5.64 700
02:42 PM $5.64 Down $0.00 $5.64 $5.63 1,900
02:41 PM $5.64 Up $0.00 $5.64 $5.63 800
02:40 PM $5.64 Up $0.00 $5.64 $5.64 2,500
02:39 PM $5.64 Up $0.00 $5.64 $5.64 400
02:38 PM $5.64 Up $0.00 $5.64 $5.63 600
02:37 PM $5.64 Up $0.00 $5.64 $5.63 8,800
02:36 PM $5.63 Up $0.00 $5.64 $5.63 5,800
02:34 PM $5.63 Up $0.00 $5.63 $5.63 45,700
02:34 PM $5.63 Up $0.00 $5.63 $5.63 0
02:33 PM $5.63 Up $0.00 $5.63 $5.63 300
02:32 PM $5.63 Up $0.00 $5.63 $5.63 300
02:31 PM $5.63 Up $0.00 $5.63 $5.63 200
02:30 PM $5.62 Up $0.00 $5.62 $5.62 400
02:29 PM $5.62 Down $0.00 $5.62 $5.62 600
02:28 PM $5.63 Up $0.00 $5.63 $5.62 4,000
02:27 PM $5.62 Up $0.00 $5.62 $5.62 300
02:26 PM $5.62 Down $0.00 $5.63 $5.62 13,600
02:25 PM $5.63 Up $0.00 $5.63 $5.62 6,200
02:24 PM $5.62 Up $0.00 $5.62 $5.62 100
02:23 PM $5.62 Up $0.00 $5.62 $5.62 300
02:22 PM $5.62 Up $0.00 $5.62 $5.62 1,000
02:21 PM $5.62 Up $0.00 $5.62 $5.62 100
02:20 PM $5.62 Up $0.00 $5.62 $5.62 800
02:19 PM $5.62 Up $0.00 $5.62 $5.62 200
02:18 PM $5.62 Up $0.00 $5.62 $5.61 1,400
02:17 PM $5.61 Up $0.00 $5.61 $5.61 300
02:16 PM $5.61 Up $0.00 $5.61 $5.61 1,100
02:13 PM $5.61 Up $0.02 $5.61 $5.60 4,000
02:13 PM $5.61 Up $0.00 $5.61 $5.60 0
02:13 PM $5.61 Up $0.00 $5.61 $5.60 0
02:12 PM $5.60 Up $0.00 $5.60 $5.60 600
02:11 PM $5.60 Up $0.00 $5.60 $5.60 300
02:10 PM $5.60 Down $ -0.01 $5.60 $5.60 14,700
02:09 PM $5.61 Down $0.00 $5.61 $5.61 700
02:08 PM $5.61 Up $0.00 $5.61 $5.60 400
02:07 PM $5.61 Down $0.00 $5.61 $5.61 600
02:06 PM $5.61 Up $0.00 $5.61 $5.61 500
02:02 PM $5.61 Up $0.00 $5.61 $5.61 1,800
02:02 PM $5.61 Up $0.00 $5.61 $5.61 0
02:02 PM $5.61 Up $0.00 $5.61 $5.61 0
02:02 PM $5.61 Up $0.00 $5.61 $5.61 0
02:01 PM $5.61 Up $0.00 $5.61 $5.60 3,400
01:59 PM $5.61 Down $0.00 $5.61 $5.61 100
01:59 PM $5.61 Up $0.00 $5.61 $5.61 0
01:58 PM $5.61 Up $0.00 $5.61 $5.61 11,000
01:57 PM $5.61 Up $0.00 $5.61 $5.61 37,000
01:56 PM $5.61 Up $0.00 $5.62 $5.61 1,300
01:55 PM $5.61 Down $0.00 $5.62 $5.61 13,600
01:54 PM $5.62 Up $0.00 $5.62 $5.61 8,100
01:53 PM $5.61 Up $0.00 $5.61 $5.61 300
01:52 PM $5.61 Up $0.00 $5.61 $5.61 500
01:51 PM $5.61 Up $0.00 $5.61 $5.61 400
01:50 PM $5.61 Up $0.00 $5.61 $5.61 200
01:49 PM $5.61 Up $0.00 $5.61 $5.61 100
01:48 PM $5.61 Down $0.00 $5.61 $5.61 700
01:45 PM $5.61 Up $0.00 $5.61 $5.61 100
01:45 PM $5.61 Up $0.00 $5.61 $5.61 0
01:45 PM $5.61 Up $0.00 $5.61 $5.61 0
01:44 PM $5.61 Up $0.00 $5.61 $5.61 100
01:43 PM $5.61 Up $0.00 $5.61 $5.61 300
01:40 PM $5.61 Up $0.00 $5.61 $5.61 2,000
01:40 PM $5.61 Up $0.00 $5.61 $5.61 0
01:40 PM $5.61 Up $0.00 $5.61 $5.61 0
01:39 PM $5.61 Up $0.00 $5.61 $5.61 8,200
01:38 PM $5.61 Down $0.00 $5.61 $5.61 7,900
01:37 PM $5.61 Up $0.00 $5.62 $5.61 400
01:36 PM $5.61 Up $0.00 $5.62 $5.61 600
01:35 PM $5.61 Down $0.00 $5.62 $5.61 2,500
01:34 PM $5.62 Up $0.00 $5.62 $5.61 1,600
01:33 PM $5.61 Up $0.00 $5.61 $5.61 300
01:32 PM $5.61 Up $0.00 $5.62 $5.61 400
01:31 PM $5.61 Up $0.00 $5.61 $5.61 300
01:30 PM $5.61 Down $0.00 $5.61 $5.61 100
01:29 PM $5.62 Up $0.00 $5.62 $5.61 200
01:28 PM $5.61 Down $0.00 $5.61 $5.61 100
01:27 PM $5.62 Up $0.00 $5.62 $5.62 100
01:25 PM $5.61 Down $ -0.01 $5.61 $5.61 700
01:25 PM $5.61 Up $0.00 $5.61 $5.61 0
01:22 PM $5.62 Up $0.00 $5.62 $5.62 7,500
01:22 PM $5.62 Up $0.00 $5.62 $5.62 0
01:22 PM $5.62 Up $0.00 $5.62 $5.62 0
01:21 PM $5.62 Up $0.00 $5.62 $5.62 500
01:18 PM $5.62 Up $0.00 $5.62 $5.62 5,400
01:18 PM $5.62 Up $0.00 $5.62 $5.62 0
01:18 PM $5.62 Up $0.00 $5.62 $5.62 0
01:17 PM $5.62 Down $0.00 $5.62 $5.62 16,200
01:16 PM $5.63 Up $0.00 $5.63 $5.63 300
01:15 PM $5.63 Up $0.00 $5.63 $5.63 400
01:14 PM $5.63 Up $0.00 $5.63 $5.63 200
01:12 PM $5.63 Up $0.00 $5.63 $5.63 200
01:12 PM $5.63 Up $0.00 $5.63 $5.63 0
01:11 PM $5.63 Up $0.00 $5.63 $5.62 6,000
01:10 PM $5.62 Down $0.00 $5.62 $5.62 12,000
01:08 PM $5.63 Up $0.00 $5.63 $5.63 200
01:08 PM $5.63 Up $0.00 $5.63 $5.63 0
01:07 PM $5.63 Up $0.00 $5.63 $5.62 400
01:06 PM $5.63 Down $0.00 $5.63 $5.63 200
01:05 PM $5.63 Up $0.00 $5.63 $5.63 200
01:04 PM $5.63 Up $0.00 $5.63 $5.63 500
01:03 PM $5.63 Up $0.00 $5.63 $5.63 1,900
01:02 PM $5.63 Up $0.00 $5.63 $5.62 6,900
01:01 PM $5.63 Up $0.00 $5.63 $5.63 700
01:00 PM $5.63 Up $0.00 $5.63 $5.62 500
12:59 PM $5.63 Up $0.00 $5.63 $5.63 200
12:58 PM $5.63 Down $0.00 $5.63 $5.63 600
12:57 PM $5.63 Up $0.00 $5.63 $5.63 300
12:56 PM $5.63 Up $0.00 $5.63 $5.63 200
12:55 PM $5.63 Up $0.00 $5.63 $5.63 200
12:54 PM $5.63 Up $0.01 $5.63 $5.62 1,600
12:53 PM $5.62 Down $0.00 $5.63 $5.62 300
12:52 PM $5.63 Up $0.00 $5.63 $5.63 100
12:51 PM $5.62 Up $0.00 $5.63 $5.62 200
12:50 PM $5.62 Down $0.00 $5.63 $5.62 400
12:49 PM $5.63 Up $0.00 $5.63 $5.63 200
12:48 PM $5.63 Up $0.00 $5.63 $5.63 200
12:47 PM $5.63 Up $0.00 $5.63 $5.63 200
12:46 PM $5.63 Up $0.00 $5.63 $5.63 400
12:45 PM $5.63 Up $0.01 $5.63 $5.62 6,400
12:44 PM $5.62 Up $0.00 $5.62 $5.62 100
12:43 PM $5.62 Up $0.00 $5.62 $5.62 100
12:41 PM $5.62 Down $0.00 $5.62 $5.62 300
12:41 PM $5.62 Up $0.00 $5.62 $5.62 0
12:39 PM $5.62 Up $0.00 $5.62 $5.62 300
12:39 PM $5.62 Up $0.00 $5.62 $5.62 0
12:35 PM $5.62 Up $0.00 $5.62 $5.62 4,100
12:35 PM $5.62 Up $0.00 $5.62 $5.62 0
12:35 PM $5.62 Up $0.00 $5.62 $5.62 0
12:35 PM $5.62 Up $0.00 $5.62 $5.62 0
12:34 PM $5.62 Up $0.00 $5.63 $5.62 5,400
12:33 PM $5.62 Up $0.01 $5.62 $5.62 1,200
12:28 PM $5.61 Up $0.00 $5.61 $5.61 9,500
12:28 PM $5.61 Up $0.00 $5.61 $5.61 0
12:28 PM $5.61 Up $0.00 $5.61 $5.61 0
12:28 PM $5.61 Up $0.00 $5.61 $5.61 0
12:28 PM $5.61 Up $0.00 $5.61 $5.61 0
12:27 PM $5.61 Down $0.00 $5.61 $5.61 100
12:26 PM $5.62 Up $0.00 $5.62 $5.61 300
12:25 PM $5.61 Up $0.00 $5.61 $5.61 300
12:22 PM $5.61 Down $0.00 $5.61 $5.61 5,500
12:22 PM $5.61 Up $0.00 $5.61 $5.61 0
12:22 PM $5.61 Up $0.00 $5.61 $5.61 0
12:21 PM $5.62 Down $0.00 $5.62 $5.62 100
12:19 PM $5.62 Up $0.00 $5.62 $5.62 1,900
12:19 PM $5.62 Up $0.00 $5.62 $5.62 0
12:17 PM $5.62 Down $ -0.01 $5.62 $5.62 200
12:17 PM $5.62 Up $0.00 $5.62 $5.62 0
12:16 PM $5.63 Up $0.00 $5.64 $5.63 32,600
12:15 PM $5.63 Up $0.00 $5.63 $5.63 18,200
12:12 PM $5.63 Up $0.01 $5.63 $5.62 5,800
12:12 PM $5.63 Up $0.00 $5.63 $5.62 0
12:12 PM $5.63 Up $0.00 $5.63 $5.62 0
12:11 PM $5.62 Down $0.00 $5.62 $5.62 300
12:10 PM $5.62 Up $0.00 $5.63 $5.62 11,500
12:09 PM $5.62 Up $0.00 $5.63 $5.62 400
12:08 PM $5.62 Down $0.00 $5.62 $5.62 100
12:06 PM $5.63 Up $0.00 $5.63 $5.63 200
12:06 PM $5.63 Up $0.00 $5.63 $5.63 0
12:05 PM $5.63 Up $0.00 $5.63 $5.63 200
12:04 PM $5.63 Up $0.00 $5.63 $5.63 200
12:00 PM $5.63 Up $0.01 $5.63 $5.62 1,900
12:00 PM $5.63 Up $0.00 $5.63 $5.62 0
12:00 PM $5.63 Up $0.00 $5.63 $5.62 0
12:00 PM $5.63 Up $0.00 $5.63 $5.62 0
11:59 AM $5.61 Down $0.00 $5.62 $5.61 1,000
11:58 AM $5.62 Down $0.00 $5.62 $5.61 5,400
11:56 AM $5.62 Down $ -0.01 $5.62 $5.62 900
11:56 AM $5.62 Up $0.00 $5.62 $5.62 0
11:53 AM $5.63 Up $0.00 $5.63 $5.63 600
11:53 AM $5.63 Up $0.00 $5.63 $5.63 0
11:53 AM $5.63 Up $0.00 $5.63 $5.63 0
11:52 AM $5.63 Down $0.00 $5.64 $5.63 11,900
11:51 AM $5.64 Up $0.02 $5.64 $5.61 17,500
11:50 AM $5.61 Up $0.00 $5.61 $5.61 19,400
11:49 AM $5.61 Up $0.00 $5.61 $5.61 300
11:48 AM $5.61 Down $0.00 $5.61 $5.61 300
11:47 AM $5.61 Up $0.00 $5.61 $5.61 200
11:45 AM $5.61 Up $0.00 $5.61 $5.61 100
11:45 AM $5.61 Up $0.00 $5.61 $5.61 0
11:37 AM $5.61 Up $0.00 $5.61 $5.61 5,000
11:37 AM $5.61 Up $0.00 $5.61 $5.61 0
11:37 AM $5.61 Up $0.00 $5.61 $5.61 0
11:37 AM $5.61 Up $0.00 $5.61 $5.61 0
11:37 AM $5.61 Up $0.00 $5.61 $5.61 0
11:37 AM $5.61 Up $0.00 $5.61 $5.61 0
11:37 AM $5.61 Up $0.00 $5.61 $5.61 0
11:37 AM $5.61 Up $0.00 $5.61 $5.61 0
11:35 AM $5.61 Up $0.00 $5.62 $5.61 5,000
11:35 AM $5.61 Up $0.00 $5.62 $5.61 0
11:32 AM $5.61 Down $ -0.01 $5.62 $5.61 6,200
11:32 AM $5.61 Up $0.00 $5.62 $5.61 0
11:32 AM $5.61 Up $0.00 $5.62 $5.61 0
11:28 AM $5.62 Up $0.00 $5.63 $5.62 15,900
11:28 AM $5.62 Up $0.00 $5.63 $5.62 0
11:28 AM $5.62 Up $0.00 $5.63 $5.62 0
11:28 AM $5.62 Up $0.00 $5.63 $5.62 0
11:23 AM $5.62 Up $0.00 $5.62 $5.61 1,400
11:23 AM $5.62 Up $0.00 $5.62 $5.61 0
11:23 AM $5.62 Up $0.00 $5.62 $5.61 0
11:23 AM $5.62 Up $0.00 $5.62 $5.61 0
11:23 AM $5.62 Up $0.00 $5.62 $5.61 0
11:22 AM $5.61 Up $0.00 $5.62 $5.61 5,000
11:21 AM $5.61 Up $0.00 $5.61 $5.61 200
11:20 AM $5.61 Up $0.00 $5.62 $5.61 15,300
11:17 AM $5.61 Up $0.02 $5.61 $5.60 3,900
11:17 AM $5.61 Up $0.00 $5.61 $5.60 0
11:17 AM $5.61 Up $0.00 $5.61 $5.60 0
11:16 AM $5.59 Up $0.00 $5.59 $5.59 1,100
11:15 AM $5.59 Up $0.00 $5.59 $5.59 300
11:14 AM $5.59 Up $0.00 $5.59 $5.59 200
11:13 AM $5.59 Up $0.00 $5.59 $5.59 200
11:12 AM $5.59 Down $0.00 $5.60 $5.59 1,100
11:10 AM $5.60 Down $ -0.01 $5.60 $5.60 3,400
11:10 AM $5.60 Up $0.00 $5.60 $5.60 0
11:09 AM $5.61 Up $0.01 $5.61 $5.60 15,800
11:08 AM $5.60 Up $0.00 $5.60 $5.60 100
11:07 AM $5.60 Down $ -0.01 $5.61 $5.60 400
11:06 AM $5.61 Up $0.00 $5.61 $5.61 400
11:05 AM $5.61 Down $0.00 $5.61 $5.60 700
11:04 AM $5.61 Up $0.00 $5.61 $5.61 500
11:03 AM $5.61 Up $0.00 $5.61 $5.61 300
11:02 AM $5.61 Up $0.00 $5.61 $5.61 400
11:01 AM $5.61 Down $0.00 $5.61 $5.61 400
11:00 AM $5.61 Up $0.00 $5.61 $5.60 800
10:59 AM $5.61 Up $0.01 $5.61 $5.60 10,200
10:58 AM $5.60 Down $0.00 $5.60 $5.60 400
10:57 AM $5.60 Up $0.00 $5.60 $5.59 900
10:56 AM $5.60 Down $0.00 $5.60 $5.59 1,500
10:55 AM $5.60 Up $0.00 $5.60 $5.60 200
10:54 AM $5.60 Up $0.00 $5.60 $5.60 400
10:53 AM $5.60 Up $0.00 $5.60 $5.60 400
10:52 AM $5.60 Up $0.00 $5.60 $5.59 4,500
10:51 AM $5.59 Up $0.00 $5.60 $5.59 13,600
10:50 AM $5.59 Up $0.00 $5.59 $5.59 900
10:49 AM $5.59 Up $0.00 $5.59 $5.59 300
10:48 AM $5.59 Up $0.00 $5.59 $5.59 100
10:46 AM $5.59 Up $0.00 $5.59 $5.59 2,100
10:46 AM $5.59 Up $0.00 $5.59 $5.59 0
10:45 AM $5.59 Up $0.00 $5.59 $5.59 300
10:44 AM $5.59 Down $0.00 $5.59 $5.59 100
10:40 AM $5.59 Up $0.00 $5.59 $5.58 1,600
10:40 AM $5.59 Up $0.00 $5.59 $5.58 0
10:40 AM $5.59 Up $0.00 $5.59 $5.58 0
10:40 AM $5.59 Up $0.00 $5.59 $5.58 0
10:38 AM $5.59 Down $ -0.01 $5.60 $5.59 5,300
10:38 AM $5.59 Up $0.00 $5.60 $5.59 0
10:37 AM $5.60 Up $0.00 $5.60 $5.60 100
10:36 AM $5.60 Up $0.00 $5.60 $5.60 500
10:35 AM $5.60 Up $0.00 $5.60 $5.60 100
10:34 AM $5.59 Up $0.00 $5.59 $5.59 900
10:33 AM $5.59 Up $0.01 $5.60 $5.59 2,500
10:32 AM $5.58 Down $ -0.02 $5.61 $5.58 21,600
10:31 AM $5.60 Up $0.00 $5.60 $5.60 500
10:30 AM $5.60 Up $0.00 $5.60 $5.60 2,300
10:29 AM $5.60 Up $0.01 $5.60 $5.59 4,900
10:26 AM $5.59 Up $0.01 $5.59 $5.58 2,500
10:26 AM $5.59 Up $0.00 $5.59 $5.58 0
10:26 AM $5.59 Up $0.00 $5.59 $5.58 0
10:25 AM $5.58 Down $0.00 $5.58 $5.58 100
10:24 AM $5.59 Up $0.00 $5.59 $5.59 100
10:22 AM $5.59 Up $0.00 $5.59 $5.59 100
10:22 AM $5.59 Up $0.00 $5.59 $5.59 0
10:21 AM $5.58 Up $0.00 $5.59 $5.58 2,200
10:20 AM $5.58 Down $ -0.01 $5.58 $5.58 600
10:17 AM $5.59 Up $0.00 $5.59 $5.59 2,600
10:17 AM $5.59 Up $0.00 $5.59 $5.59 0
10:17 AM $5.59 Up $0.00 $5.59 $5.59 0
10:16 AM $5.59 Down $0.00 $5.59 $5.59 7,400
10:15 AM $5.59 Down $0.00 $5.60 $5.59 500
10:14 AM $5.60 Up $0.00 $5.60 $5.60 100
10:13 AM $5.59 Down $0.00 $5.59 $5.59 400
10:09 AM $5.60 Up $0.00 $5.60 $5.60 100
10:09 AM $5.60 Up $0.00 $5.60 $5.60 0
10:09 AM $5.60 Up $0.00 $5.60 $5.60 0
10:09 AM $5.60 Up $0.00 $5.60 $5.60 0
10:08 AM $5.60 Up $0.00 $5.60 $5.60 100
10:07 AM $5.59 Down $0.00 $5.60 $5.59 15,200
10:06 AM $5.60 Down $0.00 $5.60 $5.60 500
10:05 AM $5.60 Up $0.01 $5.60 $5.59 2,600
10:04 AM $5.59 Up $0.00 $5.59 $5.58 500
10:03 AM $5.58 Up $0.00 $5.59 $5.58 1,500
10:02 AM $5.58 Down $ -0.01 $5.59 $5.58 1,600
10:00 AM $5.59 Up $0.01 $5.59 $5.59 6,800
10:00 AM $5.59 Up $0.00 $5.59 $5.59 0
09:59 AM $5.58 Up $0.00 $5.58 $5.58 900
09:58 AM $5.58 Up $0.00 $5.58 $5.58 1,900
09:57 AM $5.58 Up $0.01 $5.58 $5.57 6,400
09:56 AM $5.57 Down $ -0.01 $5.57 $5.57 1,500
09:55 AM $5.58 Up $0.00 $5.58 $5.58 1,700
09:54 AM $5.58 Down $ -0.01 $5.58 $5.58 5,500
09:53 AM $5.59 Down $0.00 $5.59 $5.59 100
09:52 AM $5.59 Up $0.00 $5.59 $5.59 1,500
09:51 AM $5.59 Down $0.00 $5.59 $5.59 2,600
09:50 AM $5.59 Up $0.00 $5.59 $5.59 1,000
09:49 AM $5.59 Up $0.00 $5.59 $5.58 1,000
09:48 AM $5.59 Up $0.00 $5.59 $5.58 7,800
09:47 AM $5.59 Up $0.00 $5.59 $5.59 4,600
09:46 AM $5.59 Up $0.00 $5.60 $5.59 6,200
09:45 AM $5.59 Up $0.01 $5.59 $5.59 900
09:44 AM $5.58 Down $ -0.03 $5.60 $5.58 104,500
09:43 AM $5.61 Up $0.01 $5.61 $5.60 3,200
09:42 AM $5.60 Up $0.00 $5.61 $5.60 4,100
09:41 AM $5.60 Down $ -0.02 $5.62 $5.60 4,700
09:40 AM $5.62 Up $0.00 $5.62 $5.61 6,000
09:39 AM $5.62 Down $ -0.01 $5.62 $5.62 1,000
09:38 AM $5.63 Up $0.01 $5.63 $5.62 7,000
09:37 AM $5.62 Up $0.00 $5.62 $5.62 400
09:36 AM $5.62 Up $0.00 $5.63 $5.62 2,700
09:35 AM $5.62 Up $0.00 $5.63 $5.62 4,000
09:34 AM $5.62 Up $0.01 $5.62 $5.62 300
09:33 AM $5.61 Up $0.00 $5.61 $5.61 400
09:32 AM $5.61 Up $0.00 $5.62 $5.61 2,600
09:31 AM $5.61 Down $ -0.01 $5.62 $5.60 4,600
09:30 AM $5.62 Up $0.01 $5.62 $5.62 15,500
Previous close $5.61

One month history

Date Closing Opening High Low Volume
30-06-2025 $5.64 $5.62 $5.66 $5.60 739,000
27-06-2025 $5.61 $5.65 $5.66 $5.57 3,433,000
26-06-2025 $5.67 $5.62 $5.69 $5.62 1,033,800
25-06-2025 $5.63 $5.64 $5.66 $5.61 761,900
24-06-2025 $5.64 $5.70 $5.70 $5.63 991,600
23-06-2025 $5.81 $6.09 $6.11 $5.79 3,084,000
20-06-2025 $6.16 $6.18 $6.25 $6.15 2,490,700
19-06-2025 $6.06 $6.01 $6.06 $5.98 1,116,300
18-06-2025 $5.96 $6.04 $6.04 $5.94 3,215,100
17-06-2025 $6.07 $6.04 $6.07 $6.03 1,125,100
16-06-2025 $5.99 $6.01 $6.06 $5.98 990,500
13-06-2025 $6.08 $6.08 $6.12 $5.99 3,299,200
12-06-2025 $5.66 $5.72 $5.74 $5.65 1,105,000
11-06-2025 $5.66 $5.52 $5.69 $5.50 2,083,300
10-06-2025 $5.43 $5.44 $5.46 $5.40 884,300
09-06-2025 $5.35 $5.31 $5.36 $5.29 2,541,200
06-06-2025 $5.30 $5.33 $5.36 $5.28 1,199,700
05-06-2025 $5.30 $5.26 $5.31 $5.25 1,043,400
04-06-2025 $5.26 $5.23 $5.29 $5.22 710,100
03-06-2025 $5.31 $5.32 $5.33 $5.29 876,000
02-06-2025 $5.24 $5.28 $5.28 $5.19 1,305,700
30-05-2025 $5.16 $5.17 $5.20 $5.13 3,650,200
29-05-2025 $5.31 $5.31 $5.34 $5.29 770,100
28-05-2025 $5.30 $5.32 $5.36 $5.28 660,600
27-05-2025 $5.31 $5.24 $5.33 $5.24 2,002,800
26-05-2025 $5.29 $5.29 $5.32 $5.28 470,800
23-05-2025 $5.22 $5.20 $5.24 $5.19 622,100
22-05-2025 $5.21 $5.17 $5.24 $5.16 2,943,300
21-05-2025 $5.28 $5.37 $5.40 $5.26 2,739,900
20-05-2025 $5.24 $5.22 $5.26 $5.19 2,941,200
Graphs are not available, please refer to the detailed table
Back to top