LSE - Delayed Quote
GBp
ACG Metals Limited (ACG.L)
1,550.00
-120.00
(-7.19%)
At close: October 30 at 4:35:19 PM GMT
Currency in GBp
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
1,650.00 | 1,650.00 | 1,550.00 | 1,550.00 | 1,550.00 | 18,422 |
|
Oct 29, 2026
|
1,610.00 | 1,702.46 | 1,430.00 | 1,670.00 | 1,670.00 | 20,093 |
|
Oct 28, 2026
|
1,750.00 | 1,760.00 | 1,700.00 | 1,720.00 | 1,720.00 | 2,161 |
|
Oct 27, 2026
|
1,770.00 | 1,825.00 | 1,735.00 | 1,770.00 | 1,770.00 | 2,333 |
|
Oct 26, 2026
|
1,790.00 | 1,881.03 | 1,690.00 | 1,790.00 | 1,790.00 | 11,516 |
|
Oct 23, 2026
|
1,810.00 | 1,860.00 | 1,794.00 | 1,800.00 | 1,800.00 | 4,918 |
|
Oct 22, 2026
|
1,880.00 | 1,910.00 | 1,830.60 | 1,860.00 | 1,860.00 | 3,384 |
|
Oct 21, 2026
|
1,900.00 | 1,900.00 | 1,880.00 | 1,890.00 | 1,890.00 | 1,046 |
|
Oct 20, 2026
|
1,910.00 | 1,930.00 | 1,900.00 | 1,915.00 | 1,915.00 | 2,256 |
|
Oct 19, 2026
|
1,910.00 | 2,000.00 | 1,910.00 | 1,920.00 | 1,920.00 | 285 |
|
Oct 16, 2026
|
1,940.00 | 1,963.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,453 |
|
Oct 15, 2026
|
1,940.00 | 1,990.00 | 1,930.00 | 1,940.00 | 1,940.00 | 7,683 |
|
Oct 14, 2026
|
1,940.00 | 2,000.00 | 1,940.00 | 1,940.00 | 1,940.00 | 17,097 |
|
Oct 13, 2026
|
1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 2,031 |
|
Oct 12, 2026
|
2,060.00 | 2,060.00 | 1,940.00 | 1,950.00 | 1,950.00 | 4,019 |
|
Oct 9, 2026
|
1,970.00 | 2,000.00 | 1,940.00 | 1,940.00 | 1,940.00 | 3,660 |
|
Oct 8, 2026
|
1,990.00 | 2,000.00 | 1,930.00 | 1,970.00 | 1,970.00 | 4,437 |
|
Oct 7, 2026
|
1,930.00 | 1,955.00 | 1,930.00 | 1,960.00 | 1,960.00 | 614 |
|
Oct 6, 2026
|
1,880.00 | 1,990.00 | 1,880.00 | 1,960.00 | 1,960.00 | 898 |
|
Oct 5, 2026
|
1,870.00 | 2,000.00 | 1,870.00 | 1,940.00 | 1,940.00 | 24 |
|
Oct 2, 2026
|
2,000.00 | 2,000.00 | 1,880.00 | 1,900.00 | 1,900.00 | 12,489 |
|
Oct 1, 2026
|
1,920.00 | 2,000.00 | 1,901.60 | 1,935.00 | 1,935.00 | 11,029 |
|
Sep 30, 2026
|
1,950.00 | 2,000.00 | 1,906.00 | 1,935.00 | 1,935.00 | 21,599 |
|
Sep 29, 2026
|
1,940.00 | 1,950.00 | 1,870.00 | 1,915.00 | 1,915.00 | 338 |
|
Sep 28, 2026
|
1,860.00 | 1,950.00 | 1,860.00 | 1,900.00 | 1,900.00 | 1,121 |
|
Sep 25, 2026
|
1,900.00 | 1,943.43 | 1,880.00 | 1,890.00 | 1,890.00 | 2,467 |
|
Sep 24, 2026
|
1,850.00 | 1,990.00 | 1,850.00 | 1,945.00 | 1,945.00 | 425,875 |
|
Sep 23, 2026
|
1,900.00 | 2,000.00 | 1,850.00 | 1,890.00 | 1,890.00 | 3,526 |
|
Sep 22, 2026
|
1,860.00 | 1,950.00 | 1,850.00 | 1,875.00 | 1,875.00 | 5,592 |
|
Sep 21, 2026
|
1,910.00 | 1,910.00 | 1,800.00 | 1,875.00 | 1,875.00 | 1,642 |
|
Sep 18, 2026
|
1,860.00 | 1,980.00 | 1,830.00 | 1,870.00 | 1,870.00 | 50,804 |
|
Sep 17, 2026
|
1,950.00 | 2,000.00 | 1,840.00 | 1,900.00 | 1,900.00 | 276,973 |
|
Sep 16, 2026
|
1,960.00 | 1,990.00 | 1,960.00 | 1,975.00 | 1,975.00 | 504 |
|
Sep 15, 2026
|
1,950.00 | 2,080.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,094 |
|
Sep 14, 2026
|
1,940.00 | 2,004.00 | 1,940.00 | 1,960.00 | 1,960.00 | 12,858 |
|
Sep 11, 2026
|
1,980.00 | 2,020.00 | 1,940.00 | 2,000.00 | 2,000.00 | 7,084 |
|
Sep 10, 2026
|
2,000.00 | 2,080.00 | 1,980.00 | 2,000.00 | 2,000.00 | 20,968 |
|
Sep 9, 2026
|
2,020.00 | 2,080.00 | 2,020.00 | 2,030.00 | 2,030.00 | 3,424 |
|
Sep 8, 2026
|
2,020.00 | 2,080.00 | 2,020.00 | 2,040.00 | 2,040.00 | 1,318 |
|
Sep 7, 2026
|
2,040.00 | 2,100.00 | 2,020.00 | 2,050.00 | 2,050.00 | 4,363 |
|
Sep 4, 2026
|
2,040.00 | 2,100.00 | 2,040.00 | 2,040.00 | 2,040.00 | 4,449 |
|
Sep 3, 2026
|
2,080.00 | 2,080.00 | 2,040.00 | 2,060.00 | 2,060.00 | 699 |
|
Sep 2, 2026
|
2,100.00 | 2,100.00 | 2,040.00 | 2,060.00 | 2,060.00 | 21,134 |
|
Sep 1, 2026
|
2,040.00 | 2,100.00 | 2,040.00 | 2,100.00 | 2,100.00 | 14,017 |
|
Aug 28, 2026
|
2,040.00 | 2,100.00 | 2,040.00 | 2,070.00 | 2,070.00 | 2,390 |
|
Aug 27, 2026
|
2,074.00 | 2,074.00 | 2,074.00 | 2,060.00 | 2,060.00 | 915 |
|
Aug 26, 2026
|
2,100.00 | 2,100.00 | 2,040.00 | 2,060.00 | 2,060.00 | 6,695 |
|
Aug 25, 2026
|
2,078.00 | 2,078.00 | 2,045.00 | 2,070.00 | 2,070.00 | 652 |
|
Aug 24, 2026
|
2,080.00 | 2,080.00 | 2,040.00 | 2,080.00 | 2,080.00 | 2,268 |
|
Aug 21, 2026
|
2,100.00 | 2,100.00 | 2,040.00 | 2,080.00 | 2,080.00 | 2,965 |
|
Aug 20, 2026
|
2,080.00 | 2,100.00 | 2,040.00 | 2,100.00 | 2,100.00 | 25,581 |
|
Aug 19, 2026
|
2,080.00 | 2,100.00 | 2,040.00 | 2,060.00 | 2,060.00 | 1,024 |
|
Aug 18, 2026
|
2,080.00 | 2,086.80 | 2,042.20 | 2,060.00 | 2,060.00 | 8,571 |
|
Aug 17, 2026
|
2,060.00 | 2,100.00 | 2,040.00 | 2,080.00 | 2,080.00 | 1,975 |
|
Aug 14, 2026
|
2,060.00 | 2,060.00 | 2,032.20 | 2,040.00 | 2,040.00 | 213 |
|
Aug 13, 2026
|
2,060.00 | 2,060.00 | 2,020.00 | 2,060.00 | 2,060.00 | 7,289 |
|
Aug 12, 2026
|
2,080.00 | 2,080.00 | 2,000.00 | 2,080.00 | 2,080.00 | 5,263 |
|
Aug 11, 2026
|
2,060.00 | 2,102.93 | 2,040.00 | 2,060.00 | 2,060.00 | 2,976 |
|
Aug 10, 2026
|
2,060.00 | 2,060.00 | 2,040.00 | 2,060.00 | 2,060.00 | 1,756 |
|
Aug 7, 2026
|
1,950.00 | 2,060.00 | 1,950.00 | 2,060.00 | 2,060.00 | 1,418 |
|
Aug 6, 2026
|
2,020.00 | 2,040.00 | 1,950.70 | 2,040.00 | 2,040.00 | 7,074 |
|
Aug 5, 2026
|
1,970.00 | 2,020.00 | 1,970.00 | 2,000.00 | 2,000.00 | 11,621 |
|
Aug 4, 2026
|
2,000.00 | 2,000.00 | 1,970.00 | 1,970.00 | 1,970.00 | 4,940 |
|
Aug 3, 2026
|
1,950.00 | 2,000.00 | 1,950.00 | 2,000.00 | 2,000.00 | 2,688 |
|
Jul 31, 2026
|
1,950.00 | 2,000.00 | 1,950.00 | 1,970.00 | 1,970.00 | 76 |
|
Jul 30, 2026
|
2,000.00 | 2,020.00 | 1,950.00 | 1,980.00 | 1,980.00 | 1,122 |
|
Jul 29, 2026
|
1,950.00 | 2,000.00 | 1,946.79 | 1,975.00 | 1,975.00 | 77,655 |
|
Jul 28, 2026
|
2,020.00 | 2,020.00 | 1,950.00 | 1,950.00 | 1,950.00 | 44,150 |
|
Jul 27, 2026
|
1,990.00 | 2,000.00 | 1,910.00 | 1,980.00 | 1,980.00 | 10,125 |
|
Jul 24, 2026
|
1,900.00 | 2,000.00 | 1,900.00 | 1,930.00 | 1,930.00 | 88,930 |
|
Jul 23, 2026
|
1,940.00 | 1,960.00 | 1,927.46 | 1,950.00 | 1,950.00 | 374 |
|
Jul 22, 2026
|
1,940.00 | 1,960.00 | 1,900.00 | 1,930.00 | 1,930.00 | 23,516 |
|
Jul 21, 2026
|
1,890.00 | 1,950.00 | 1,890.00 | 1,900.00 | 1,900.00 | 81,387 |
|
Jul 20, 2026
|
1,900.00 | 1,923.40 | 1,890.00 | 1,890.00 | 1,890.00 | 9,371 |
|
Jul 17, 2026
|
1,900.00 | 1,920.00 | 1,860.00 | 1,910.00 | 1,910.00 | 12,280 |
|
Jul 16, 2026
|
1,930.00 | 1,930.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,912 |
|
Jul 15, 2026
|
1,920.00 | 1,930.00 | 1,890.90 | 1,915.00 | 1,915.00 | 2,844 |
|
Jul 14, 2026
|
1,860.00 | 1,900.00 | 1,850.00 | 1,890.00 | 1,890.00 | 3,301 |
|
Jul 13, 2026
|
1,930.00 | 1,930.00 | 1,820.00 | 1,900.00 | 1,900.00 | 10,949 |
|
Jul 10, 2026
|
1,900.00 | 2,080.00 | 1,810.00 | 1,915.00 | 1,915.00 | 22,059 |
|
Jul 9, 2026
|
1,900.00 | 1,900.00 | 1,820.00 | 1,820.00 | 1,820.00 | 2,514 |
|
Jul 8, 2026
|
1,860.00 | 1,890.00 | 1,810.00 | 1,875.00 | 1,875.00 | 10,714 |
|
Jul 7, 2026
|
1,850.00 | 1,900.00 | 1,800.00 | 1,870.00 | 1,870.00 | 6,618 |
|
Jul 6, 2026
|
1,790.00 | 1,870.00 | 1,790.00 | 1,850.00 | 1,850.00 | 4,182 |
|
Jul 3, 2026
|
1,740.00 | 1,780.00 | 1,730.00 | 1,780.00 | 1,780.00 | 10,406 |
|
Jul 2, 2026
|
1,700.00 | 1,740.00 | 1,700.00 | 1,720.00 | 1,720.00 | 2,622 |
|
Jul 1, 2026
|
1,730.00 | 1,740.00 | 1,700.00 | 1,730.00 | 1,730.00 | 8,114 |
|
Jun 30, 2026
|
1,730.00 | 1,730.00 | 1,690.00 | 1,715.00 | 1,715.00 | 4,683 |
|
Jun 29, 2026
|
1,720.00 | 1,740.00 | 1,710.00 | 1,720.00 | 1,720.00 | 857 |
|
Jun 26, 2026
|
1,700.00 | 1,750.00 | 1,670.00 | 1,700.00 | 1,700.00 | 8,364 |
|
Jun 25, 2026
|
1,650.00 | 1,720.00 | 1,620.00 | 1,720.00 | 1,720.00 | 6,133 |
|
Jun 24, 2026
|
1,710.00 | 1,720.00 | 1,650.00 | 1,650.00 | 1,650.00 | 23,109 |
|
Jun 23, 2026
|
1,750.00 | 1,760.00 | 1,670.00 | 1,670.00 | 1,670.00 | 17,444 |
|
Jun 22, 2026
|
1,750.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | 3,391 |
|
Jun 19, 2026
|
1,700.00 | 1,740.00 | 1,700.00 | 1,730.00 | 1,730.00 | 11,177 |
|
Jun 18, 2026
|
1,700.00 | 1,730.00 | 1,700.00 | 1,715.00 | 1,715.00 | 2,443 |
|
Jun 17, 2026
|
1,730.00 | 1,730.00 | 1,699.17 | 1,730.00 | 1,730.00 | 2,978 |
|
Jun 16, 2026
|
1,730.00 | 1,730.00 | 1,667.91 | 1,690.00 | 1,690.00 | 2,775 |
|
Jun 15, 2026
|
1,680.00 | 1,720.00 | 1,640.00 | 1,720.00 | 1,720.00 | 6,511 |
|
Jun 12, 2026
|
1,640.00 | 1,680.00 | 1,640.00 | 1,680.00 | 1,680.00 | 7,300 |
|
Jun 11, 2026
|
1,650.00 | 1,660.00 | 1,630.00 | 1,640.00 | 1,640.00 | 38,171 |
|
Jun 10, 2026
|
1,650.00 | 1,660.00 | 1,620.00 | 1,660.00 | 1,660.00 | 2,182 |
|
Jun 9, 2026
|
1,680.00 | 1,680.00 | 1,620.00 | 1,660.00 | 1,660.00 | 1,261 |
|
Jun 8, 2026
|
1,630.00 | 1,680.00 | 1,625.00 | 1,680.00 | 1,680.00 | 5,232 |
|
Jun 5, 2026
|
1,670.00 | 1,680.00 | 1,620.00 | 1,650.00 | 1,650.00 | 6,765 |
|
Jun 4, 2026
|
1,610.00 | 1,670.00 | 1,610.00 | 1,660.00 | 1,660.00 | 8,776 |
|
Jun 3, 2026
|
1,670.00 | 1,670.00 | 1,620.00 | 1,660.00 | 1,660.00 | 12,758 |
|
Jun 2, 2026
|
1,650.00 | 1,670.00 | 1,640.00 | 1,650.00 | 1,650.00 | 77,164 |
|
Jun 1, 2026
|
1,680.00 | 1,680.00 | 1,620.00 | 1,620.00 | 1,620.00 | 2,972 |
|
May 29, 2026
|
1,620.00 | 1,670.00 | 1,620.00 | 1,660.00 | 1,660.00 | 1,036 |
|
May 28, 2026
|
1,650.00 | 1,670.00 | 1,610.00 | 1,610.00 | 1,610.00 | 3,718 |
|
May 27, 2026
|
1,650.00 | 1,650.00 | 1,610.00 | 1,625.00 | 1,625.00 | 3,818 |
|
May 26, 2026
|
1,650.00 | 1,660.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,376 |
|
May 22, 2026
|
1,630.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,620.00 | 692 |
|
May 21, 2026
|
1,650.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | 3,779 |
|
May 20, 2026
|
1,620.00 | 1,650.00 | 1,590.00 | 1,620.00 | 1,620.00 | 2,730 |
|
May 19, 2026
|
1,610.00 | 1,650.00 | 1,610.00 | 1,650.00 | 1,650.00 | 1,462 |
|
May 18, 2026
|
1,650.00 | 1,650.00 | 1,610.00 | 1,650.00 | 1,650.00 | 7,374 |
|
May 15, 2026
|
1,620.00 | 1,650.00 | 1,610.00 | 1,650.00 | 1,650.00 | 6,517 |
|
May 14, 2026
|
1,640.00 | 1,680.00 | 1,600.00 | 1,660.00 | 1,660.00 | 6,909 |
|
May 13, 2026
|
1,520.00 | 1,643.00 | 1,520.00 | 1,610.00 | 1,610.00 | 104,547 |
|
May 12, 2026
|
1,590.00 | 1,638.50 | 1,530.00 | 1,530.00 | 1,530.00 | 44,268 |
|
May 11, 2026
|
1,620.00 | 1,640.00 | 1,590.00 | 1,600.00 | 1,600.00 | 6,537 |
|
May 8, 2026
|
1,650.00 | 1,650.00 | 1,600.00 | 1,610.00 | 1,610.00 | 4,611 |
|
May 7, 2026
|
1,620.00 | 1,640.00 | 1,590.90 | 1,625.00 | 1,625.00 | 4,984 |
|
May 6, 2026
|
1,570.00 | 1,620.00 | 1,550.00 | 1,610.00 | 1,610.00 | 1,463 |
|
May 5, 2026
|
1,600.00 | 1,620.00 | 1,550.00 | 1,620.00 | 1,620.00 | 3,158 |
|
May 1, 2026
|
1,610.00 | 1,630.00 | 1,550.00 | 1,615.00 | 1,615.00 | 1,070 |
|
Apr 30, 2026
|
1,580.00 | 1,650.00 | 1,560.00 | 1,600.00 | 1,600.00 | 3,475 |
|
Apr 29, 2026
|
1,640.00 | 1,650.00 | 1,580.00 | 1,600.00 | 1,600.00 | 24,085 |
|
Apr 28, 2026
|
1,640.00 | 1,660.00 | 1,600.00 | 1,640.00 | 1,640.00 | 2,704 |
|
Apr 27, 2026
|
1,680.00 | 1,680.00 | 1,600.00 | 1,630.00 | 1,630.00 | 927 |
|
Apr 24, 2026
|
1,640.00 | 1,670.00 | 1,600.00 | 1,640.00 | 1,640.00 | 2,590 |
|
Apr 23, 2026
|
1,640.00 | 1,650.00 | 1,600.00 | 1,625.00 | 1,625.00 | 3,388 |
|
Apr 22, 2026
|
1,630.00 | 1,650.00 | 1,600.00 | 1,630.00 | 1,630.00 | 7,123 |
|
Apr 21, 2026
|
1,620.00 | 1,670.00 | 1,580.00 | 1,650.00 | 1,650.00 | 11,403 |
|
Apr 20, 2026
|
1,600.00 | 1,667.90 | 1,580.00 | 1,620.00 | 1,620.00 | 1,324 |
|
Apr 17, 2026
|
1,630.00 | 1,700.00 | 1,580.00 | 1,650.00 | 1,650.00 | 11,354 |
|
Apr 16, 2026
|
1,640.00 | 1,740.00 | 1,600.00 | 1,640.00 | 1,640.00 | 1,424 |
|
Apr 15, 2026
|
1,670.00 | 1,720.00 | 1,550.00 | 1,650.00 | 1,650.00 | 3,047 |
|
Apr 14, 2026
|
1,550.00 | 1,650.00 | 1,500.00 | 1,600.00 | 1,600.00 | 1,681 |
|
Apr 13, 2026
|
1,540.00 | 1,620.00 | 1,520.00 | 1,540.00 | 1,540.00 | 1,341 |
|
Apr 10, 2026
|
1,500.00 | 1,550.00 | 1,450.00 | 1,555.00 | 1,555.00 | 2,689 |
|
Apr 9, 2026
|
1,410.00 | 1,500.00 | 1,410.00 | 1,490.00 | 1,490.00 | 3,253 |
|
Apr 8, 2026
|
1,450.00 | 1,500.00 | 1,390.00 | 1,480.00 | 1,480.00 | 33,867 |
|
Apr 7, 2026
|
1,430.00 | 1,450.00 | 1,390.00 | 1,400.00 | 1,400.00 | 73,408 |
|
Apr 2, 2026
|
1,350.00 | 1,420.00 | 1,330.00 | 1,400.00 | 1,400.00 | 2,119 |
|
Apr 1, 2026
|
1,370.00 | 1,420.00 | 1,270.00 | 1,375.00 | 1,375.00 | 133,393 |
|
Mar 31, 2026
|
1,320.00 | 1,330.00 | 1,230.00 | 1,310.00 | 1,310.00 | 6,387 |
|
Mar 30, 2026
|
1,130.00 | 1,320.00 | 1,070.00 | 1,320.00 | 1,320.00 | 12,889 |
|
Mar 27, 2026
|
1,250.00 | 1,260.00 | 1,130.00 | 1,130.00 | 1,130.00 | 103,344 |
|
Mar 26, 2026
|
1,300.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,250.00 | 12,039 |
|
Mar 25, 2026
|
1,250.00 | 1,330.00 | 1,250.00 | 1,330.00 | 1,330.00 | 4,105 |
|
Mar 24, 2026
|
1,250.00 | 1,370.00 | 1,250.00 | 1,250.00 | 1,250.00 | 2,465 |
|
Mar 23, 2026
|
1,340.00 | 1,380.00 | 1,190.00 | 1,280.00 | 1,280.00 | 22,192 |
|
Mar 20, 2026
|
1,350.00 | 1,440.00 | 1,340.00 | 1,400.00 | 1,400.00 | 4,479 |
|
Mar 19, 2026
|
1,360.00 | 1,470.00 | 1,350.00 | 1,420.00 | 1,420.00 | 5,445 |
|
Mar 18, 2026
|
1,450.00 | 1,500.00 | 1,350.00 | 1,440.00 | 1,440.00 | 7,777 |
|
Mar 17, 2026
|
1,440.00 | 1,440.00 | 1,360.00 | 1,435.00 | 1,435.00 | 850 |
|
Mar 16, 2026
|
1,380.00 | 1,450.00 | 1,340.00 | 1,450.00 | 1,450.00 | 4,230 |
|
Mar 13, 2026
|
1,380.00 | 1,450.00 | 1,330.00 | 1,425.00 | 1,425.00 | 3,862 |
|
Mar 12, 2026
|
1,420.00 | 1,450.00 | 1,370.00 | 1,415.00 | 1,415.00 | 3,225 |
|
Mar 11, 2026
|
1,330.00 | 1,420.00 | 1,260.00 | 1,395.00 | 1,395.00 | 3,947 |
|
Mar 10, 2026
|
1,300.00 | 1,330.00 | 1,260.00 | 1,330.00 | 1,330.00 | 10,435 |
|
Mar 9, 2026
|
1,400.00 | 1,450.00 | 1,250.00 | 1,325.00 | 1,325.00 | 14,622 |
|
Mar 6, 2026
|
1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | 3,011 |
|
Mar 5, 2026
|
1,450.00 | 1,470.00 | 1,350.00 | 1,430.00 | 1,430.00 | 4,272 |
|
Mar 4, 2026
|
1,370.00 | 1,450.00 | 1,300.00 | 1,450.00 | 1,450.00 | 11,783 |
|
Mar 3, 2026
|
1,500.00 | 1,500.00 | 1,350.00 | 1,400.00 | 1,400.00 | 24,777 |
|
Mar 2, 2026
|
1,600.00 | 1,530.00 | 1,402.39 | 1,420.00 | 1,420.00 | 28,791 |
|
Feb 27, 2026
|
1,450.00 | 1,555.20 | 1,440.00 | 1,500.00 | 1,500.00 | 26,741 |
|
Feb 26, 2026
|
1,440.00 | 1,440.00 | 1,380.00 | 1,420.00 | 1,420.00 | 1,198 |
|
Feb 25, 2026
|
1,410.00 | 1,440.00 | 1,380.00 | 1,410.00 | 1,410.00 | 10,193 |
|
Feb 24, 2026
|
1,380.00 | 1,450.00 | 1,380.00 | 1,410.00 | 1,410.00 | 8,150 |
|
Feb 23, 2026
|
1,410.00 | 1,450.00 | 1,380.00 | 1,380.00 | 1,380.00 | 7,553 |
|
Feb 20, 2026
|
1,390.00 | 1,440.00 | 1,380.00 | 1,410.00 | 1,410.00 | 9,189 |
|
Feb 19, 2026
|
1,400.00 | 1,470.00 | 1,390.00 | 1,420.00 | 1,420.00 | 2,938 |
|
Feb 18, 2026
|
1,420.00 | 1,450.00 | 1,390.00 | 1,430.00 | 1,430.00 | 5,316 |
|
Feb 17, 2026
|
1,480.00 | 1,500.00 | 1,380.00 | 1,390.00 | 1,390.00 | 11,413 |
|
Feb 16, 2026
|
1,460.00 | 1,510.00 | 1,450.00 | 1,450.00 | 1,450.00 | 6,486 |
|
Feb 13, 2026
|
1,450.00 | 1,523.24 | 1,450.00 | 1,480.00 | 1,480.00 | 5,406 |
|
Feb 12, 2026
|
1,540.00 | 1,550.00 | 1,450.00 | 1,450.00 | 1,450.00 | 28,409 |
|
Feb 11, 2026
|
1,530.00 | 1,560.00 | 1,470.00 | 1,470.00 | 1,470.00 | 18,472 |
|
Feb 10, 2026
|
1,520.00 | 1,590.00 | 1,520.00 | 1,535.00 | 1,535.00 | 215 |
|
Feb 9, 2026
|
1,530.00 | 1,590.00 | 1,530.00 | 1,560.00 | 1,560.00 | 1,548 |
|
Feb 6, 2026
|
1,620.00 | 1,630.00 | 1,500.00 | 1,530.00 | 1,530.00 | 7,975 |
|
Feb 5, 2026
|
1,650.00 | 1,650.00 | 1,550.00 | 1,580.00 | 1,580.00 | 21,998 |
|
Feb 4, 2026
|
1,640.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | 5,875 |
|
Feb 3, 2026
|
1,640.00 | 1,650.00 | 1,600.00 | 1,620.00 | 1,620.00 | 9,556 |
|
Feb 2, 2026
|
1,600.00 | 1,620.00 | 1,520.00 | 1,550.00 | 1,550.00 | 20,641 |
|
Jan 30, 2026
|
1,670.00 | 1,700.00 | 1,590.00 | 1,640.00 | 1,640.00 | 21,071 |
|
Jan 29, 2026
|
1,760.00 | 1,790.00 | 1,700.00 | 1,700.00 | 1,700.00 | 19,796 |
|
Jan 28, 2026
|
1,700.00 | 1,790.00 | 1,650.00 | 1,790.00 | 1,790.00 | 14,734 |
|
Jan 27, 2026
|
1,540.00 | 1,760.00 | 1,530.00 | 1,665.00 | 1,665.00 | 47,984 |
|
Jan 26, 2026
|
1,450.00 | 1,570.00 | 1,440.00 | 1,570.00 | 1,570.00 | 31,796 |
|
Jan 23, 2026
|
1,440.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 15,102 |
|
Jan 22, 2026
|
1,440.00 | 1,444.01 | 1,400.00 | 1,420.00 | 1,420.00 | 7,018 |
|
Jan 21, 2026
|
1,400.00 | 1,450.00 | 1,397.25 | 1,430.00 | 1,430.00 | 11,874 |
|
Jan 20, 2026
|
1,350.00 | 1,400.00 | 1,345.00 | 1,385.00 | 1,385.00 | 19,455 |
|
Jan 19, 2026
|
1,340.00 | 1,350.00 | 1,310.00 | 1,350.00 | 1,350.00 | 9,370 |
|
Jan 16, 2026
|
1,250.00 | 1,300.00 | 1,230.00 | 1,275.00 | 1,275.00 | 5,445 |
|
Jan 15, 2026
|
1,300.00 | 1,340.00 | 1,250.00 | 1,255.00 | 1,255.00 | 5,066 |
|
Jan 14, 2026
|
1,340.00 | 1,350.00 | 1,279.04 | 1,310.00 | 1,310.00 | 10,207 |
|
Jan 13, 2026
|
1,250.00 | 1,340.00 | 1,200.00 | 1,325.00 | 1,325.00 | 32,650 |
|
Jan 12, 2026
|
1,250.00 | 1,250.00 | 1,200.00 | 1,240.00 | 1,240.00 | 7,884 |
|
Jan 9, 2026
|
1,220.00 | 1,230.00 | 1,200.00 | 1,215.00 | 1,215.00 | 3,921 |
|
Jan 8, 2026
|
1,220.00 | 1,250.00 | 1,180.00 | 1,200.00 | 1,200.00 | 8,399 |
|
Jan 7, 2026
|
1,180.00 | 1,250.00 | 1,130.00 | 1,200.00 | 1,200.00 | 4,050 |
|
Jan 6, 2026
|
1,150.00 | 1,180.00 | 1,120.00 | 1,180.00 | 1,180.00 | 4,429 |
|
Jan 5, 2026
|
1,130.00 | 1,140.00 | 1,128.00 | 1,115.00 | 1,115.00 | 5,164 |
|
Jan 2, 2026
|
1,120.00 | 1,170.00 | 1,120.00 | 1,130.00 | 1,130.00 | 12,151 |
|
Dec 31, 2025
|
1,060.00 | 1,130.00 | 1,060.00 | 1,120.00 | 1,120.00 | 5,516 |
|
Dec 30, 2025
|
1,100.00 | 1,110.00 | 1,080.00 | 1,105.00 | 1,105.00 | 5,682 |
|
Dec 29, 2025
|
1,090.00 | 1,090.00 | 1,030.00 | 1,080.00 | 1,080.00 | 14,703 |
|
Dec 24, 2025
|
1,070.00 | 1,070.00 | 1,030.00 | 1,060.00 | 1,060.00 | 5,935 |
|
Dec 23, 2025
|
1,070.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,050.00 | 4,688 |
|
Dec 22, 2025
|
1,070.00 | 1,090.00 | 1,050.00 | 1,075.00 | 1,075.00 | 7,488 |
|
Dec 19, 2025
|
1,050.00 | 1,070.00 | 1,040.00 | 1,060.00 | 1,060.00 | 4,545 |
|
Dec 18, 2025
|
1,080.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,080.00 | 1,861 |
|
Dec 17, 2025
|
1,070.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,080.00 | 4,867 |
|
Dec 16, 2025
|
1,060.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 505 |
|
Dec 15, 2025
|
1,080.00 | 1,080.00 | 1,050.00 | 1,070.00 | 1,070.00 | 2,671 |
|
Dec 12, 2025
|
1,100.00 | 1,100.00 | 1,060.00 | 1,090.00 | 1,090.00 | 9,450 |
|
Dec 11, 2025
|
1,030.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 15,200 |
|
Dec 10, 2025
|
1,030.00 | 1,080.00 | 1,020.00 | 1,050.00 | 1,050.00 | 3,431 |
|
Dec 9, 2025
|
1,050.00 | 1,080.00 | 1,030.00 | 1,055.00 | 1,055.00 | 5,668 |
|
Dec 8, 2025
|
1,070.00 | 1,090.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1,475 |
|
Dec 5, 2025
|
1,050.00 | 1,056.00 | 1,030.00 | 1,040.00 | 1,040.00 | 1,788 |
|
Dec 4, 2025
|
1,090.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 3,639 |
|
Dec 3, 2025
|
1,050.00 | 1,100.00 | 1,050.00 | 1,060.00 | 1,060.00 | 4,600 |
|
Dec 2, 2025
|
1,100.00 | 1,100.00 | 1,050.00 | 1,090.00 | 1,090.00 | 731 |
|
Dec 1, 2025
|
1,080.00 | 1,100.00 | 1,060.00 | 1,070.00 | 1,070.00 | 405 |
|
Nov 28, 2025
|
1,090.00 | 1,100.00 | 1,010.00 | 1,090.00 | 1,090.00 | 9,235 |
|
Nov 27, 2025
|
1,090.00 | 1,120.00 | 1,050.00 | 1,085.00 | 1,085.00 | 5,508 |
|
Nov 26, 2025
|
1,100.00 | 1,130.00 | 1,098.80 | 1,100.00 | 1,100.00 | 195,426 |
|
Nov 25, 2025
|
1,080.00 | 1,150.00 | 1,080.00 | 1,100.00 | 1,100.00 | 28,560 |
|
Nov 24, 2025
|
1,100.00 | 1,118.00 | 1,080.00 | 1,090.00 | 1,090.00 | 3,461 |
|
Nov 21, 2025
|
1,130.00 | 1,160.00 | 1,080.00 | 1,150.00 | 1,150.00 | 3,055 |
|
Nov 20, 2025
|
1,080.00 | 1,140.00 | 1,080.00 | 1,135.00 | 1,135.00 | 3,640 |
|
Nov 19, 2025
|
1,140.00 | 1,140.00 | 1,080.00 | 1,125.00 | 1,125.00 | 42,452 |
|
Nov 18, 2025
|
1,120.00 | 1,170.00 | 1,110.00 | 1,110.00 | 1,110.00 | 3,568 |
|
Nov 17, 2025
|
1,140.00 | 1,180.00 | 1,110.00 | 1,120.00 | 1,120.00 | 7,638 |
|
Nov 14, 2025
|
1,110.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 2,949 |
|
Nov 13, 2025
|
1,180.00 | 1,180.00 | 1,100.00 | 1,120.00 | 1,120.00 | 31,120 |
|
Nov 12, 2025
|
1,160.00 | 1,183.70 | 1,120.00 | 1,165.00 | 1,165.00 | 55,138 |
|
Nov 11, 2025
|
1,150.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | 130 |
|
Nov 10, 2025
|
1,120.00 | 1,155.80 | 1,100.00 | 1,150.00 | 1,150.00 | 14,587 |
|
Nov 7, 2025
|
1,080.00 | 1,130.00 | 1,080.00 | 1,120.00 | 1,120.00 | 4,962 |
|
Nov 6, 2025
|
1,100.00 | 1,110.00 | 1,068.40 | 1,110.00 | 1,110.00 | 1,189 |
|
Nov 5, 2025
|
1,080.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,100.00 | 922 |
|
Nov 4, 2025
|
1,040.00 | 1,080.00 | 1,040.00 | 1,060.00 | 1,060.00 | 3,496 |
|
Nov 3, 2025
|
1,060.00 | 1,073.25 | 1,020.00 | 1,065.00 | 1,065.00 | 739 |
|
Oct 31, 2025
|
1,000.00 | 1,050.00 | 990.00 | 1,035.00 | 1,035.00 | 17,721 |
|
Oct 30, 2025
|
1,020.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | 212 |
