LSE - Delayed Quote
GBp
AltynGold plc (ALTN.L)
816.00
-40.00
(-4.67%)
At close: October 30 at 4:35:07 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
|
850.00 | 858.00 | 802.00 | 816.00 | 816.00 | 85,302 |
|
Oct 29, 2026
|
874.00 | 884.00 | 846.00 | 856.00 | 856.00 | 13,561 |
|
Oct 28, 2026
|
876.00 | 886.20 | 870.00 | 876.00 | 876.00 | 20,084 |
|
Oct 27, 2026
|
824.00 | 887.56 | 824.00 | 870.00 | 870.00 | 27,173 |
|
Oct 26, 2026
|
848.00 | 890.00 | 832.00 | 856.00 | 856.00 | 25,108 |
|
Oct 23, 2026
|
844.00 | 854.00 | 824.00 | 832.00 | 832.00 | 46,947 |
|
Oct 22, 2026
|
878.00 | 900.00 | 836.00 | 844.00 | 844.00 | 39,738 |
|
Oct 21, 2026
|
894.00 | 898.00 | 868.00 | 898.00 | 898.00 | 22,559 |
|
Oct 20, 2026
|
918.00 | 918.00 | 869.72 | 898.00 | 898.00 | 56,591 |
|
Oct 19, 2026
|
931.00 | 942.00 | 894.00 | 906.00 | 906.00 | 15,184 |
|
Oct 16, 2026
|
950.00 | 958.00 | 902.00 | 932.00 | 932.00 | 27,061 |
|
Oct 15, 2026
|
908.00 | 928.55 | 880.00 | 918.00 | 918.00 | 32,781 |
|
Oct 14, 2026
|
938.00 | 978.00 | 892.00 | 898.00 | 898.00 | 49,994 |
|
Oct 13, 2026
|
942.00 | 978.00 | 934.00 | 936.00 | 936.00 | 38,253 |
|
Oct 12, 2026
|
954.00 | 998.00 | 936.00 | 940.00 | 940.00 | 32,574 |
|
Oct 9, 2026
|
980.00 | 990.00 | 942.00 | 982.00 | 982.00 | 34,601 |
|
Oct 8, 2026
|
970.00 | 970.00 | 920.00 | 928.00 | 928.00 | 39,956 |
|
Oct 7, 2026
|
976.00 | 982.00 | 934.00 | 946.00 | 946.00 | 74,412 |
|
Oct 6, 2026
|
988.00 | 1,000.00 | 959.90 | 964.00 | 964.00 | 24,651 |
|
Oct 5, 2026
|
980.00 | 1,005.00 | 966.00 | 998.00 | 998.00 | 18,787 |
|
Oct 2, 2026
|
994.00 | 1,021.37 | 970.00 | 980.00 | 980.00 | 73,337 |
|
Oct 1, 2026
|
1,010.00 | 1,015.00 | 970.00 | 970.00 | 970.00 | 35,107 |
|
Sep 30, 2026
|
990.00 | 1,060.00 | 986.00 | 1,000.00 | 1,000.00 | 37,108 |
|
Sep 29, 2026
|
974.00 | 1,025.00 | 974.00 | 994.00 | 994.00 | 48,721 |
|
Sep 28, 2026
|
1,065.00 | 1,075.00 | 960.31 | 994.00 | 994.00 | 104,217 |
|
Sep 25, 2026
|
1,020.00 | 1,090.00 | 1,020.00 | 1,075.00 | 1,075.00 | 32,560 |
|
Sep 24, 2026
|
1,035.00 | 1,070.00 | 1,020.00 | 1,020.00 | 1,020.00 | 52,327 |
|
Sep 23, 2026
|
1,060.00 | 1,105.00 | 1,037.57 | 1,040.00 | 1,040.00 | 40,510 |
|
Sep 22, 2026
|
1,075.00 | 1,095.00 | 1,020.00 | 1,075.00 | 1,075.00 | 26,546 |
|
Sep 21, 2026
|
1,100.00 | 1,115.00 | 1,060.00 | 1,060.00 | 1,060.00 | 26,934 |
|
Sep 18, 2026
|
1,095.00 | 1,160.59 | 1,085.00 | 1,100.00 | 1,100.00 | 74,312 |
|
Sep 17, 2026
|
1,060.00 | 1,098.41 | 1,025.00 | 1,070.00 | 1,070.00 | 86,671 |
|
Sep 16, 2026
|
1,050.00 | 1,060.48 | 1,025.00 | 1,045.00 | 1,045.00 | 66,372 |
|
Sep 15, 2026
|
1,055.00 | 1,075.00 | 995.34 | 1,015.00 | 1,015.00 | 90,422 |
|
Sep 14, 2026
|
1,125.00 | 1,135.00 | 1,050.00 | 1,060.00 | 1,060.00 | 110,409 |
|
Sep 11, 2026
|
1,160.00 | 1,175.00 | 1,120.00 | 1,150.00 | 1,150.00 | 71,424 |
|
Sep 10, 2026
|
1,205.00 | 1,230.00 | 1,130.00 | 1,160.00 | 1,160.00 | 105,701 |
|
Sep 9, 2026
|
1,210.00 | 1,240.00 | 1,190.00 | 1,205.00 | 1,205.00 | 42,937 |
|
Sep 8, 2026
|
1,220.00 | 1,225.00 | 1,180.00 | 1,205.00 | 1,205.00 | 65,669 |
|
Sep 7, 2026
|
1,235.00 | 1,260.00 | 1,180.00 | 1,185.00 | 1,185.00 | 26,069 |
|
Sep 4, 2026
|
1,235.00 | 1,258.00 | 1,190.00 | 1,205.00 | 1,205.00 | 32,109 |
|
Sep 3, 2026
|
1,215.00 | 1,280.00 | 1,209.80 | 1,235.00 | 1,235.00 | 50,456 |
|
Sep 2, 2026
|
1,145.00 | 1,230.00 | 1,145.00 | 1,190.00 | 1,190.00 | 45,484 |
|
Sep 1, 2026
|
1,245.00 | 1,270.00 | 1,130.00 | 1,185.00 | 1,185.00 | 98,820 |
|
Aug 28, 2026
|
1,250.00 | 1,310.00 | 1,240.00 | 1,275.00 | 1,275.00 | 115,502 |
|
Aug 27, 2026
|
1,260.00 | 1,275.00 | 1,210.00 | 1,260.00 | 1,260.00 | 56,402 |
|
Aug 26, 2026
|
1,245.00 | 1,280.00 | 1,205.00 | 1,260.00 | 1,260.00 | 80,890 |
|
Aug 25, 2026
|
1,185.00 | 1,250.00 | 1,175.00 | 1,235.00 | 1,235.00 | 90,949 |
|
Aug 24, 2026
|
1,260.00 | 1,265.00 | 1,195.00 | 1,200.00 | 1,200.00 | 52,154 |
|
Aug 21, 2026
|
1,210.00 | 1,295.00 | 1,210.00 | 1,230.00 | 1,230.00 | 89,295 |
|
Aug 20, 2026
|
1,130.00 | 1,235.00 | 1,110.00 | 1,225.00 | 1,225.00 | 147,108 |
|
Aug 19, 2026
|
1,020.00 | 1,160.00 | 1,020.00 | 1,145.00 | 1,145.00 | 84,299 |
|
Aug 18, 2026
|
1,080.00 | 1,095.00 | 1,025.00 | 1,025.00 | 1,025.00 | 31,668 |
|
Aug 17, 2026
|
1,070.00 | 1,100.00 | 1,050.00 | 1,095.00 | 1,095.00 | 34,980 |
|
Aug 14, 2026
|
1,050.00 | 1,075.00 | 1,025.00 | 1,045.00 | 1,045.00 | 46,973 |
|
Aug 13, 2026
|
1,060.00 | 1,080.00 | 1,030.00 | 1,050.00 | 1,050.00 | 36,345 |
|
Aug 12, 2026
|
1,025.00 | 1,079.25 | 1,000.00 | 1,050.00 | 1,050.00 | 70,581 |
|
Aug 11, 2026
|
1,010.00 | 1,055.00 | 1,000.00 | 1,010.00 | 1,010.00 | 69,480 |
|
Aug 10, 2026
|
996.00 | 1,055.00 | 982.00 | 1,050.00 | 1,050.00 | 100,334 |
|
Aug 7, 2026
|
900.00 | 1,017.69 | 900.00 | 980.00 | 980.00 | 66,896 |
|
Aug 6, 2026
|
950.00 | 962.00 | 900.00 | 916.00 | 916.00 | 86,548 |
|
Aug 5, 2026
|
880.00 | 950.00 | 856.00 | 936.00 | 936.00 | 162,333 |
|
Aug 4, 2026
|
814.00 | 864.00 | 814.00 | 850.00 | 850.00 | 44,849 |
|
Aug 3, 2026
|
820.00 | 866.00 | 820.00 | 820.00 | 820.00 | 31,952 |
|
Jul 31, 2026
|
830.00 | 870.00 | 802.00 | 820.00 | 820.00 | 40,089 |
|
Jul 30, 2026
|
816.00 | 868.00 | 810.00 | 842.00 | 842.00 | 40,580 |
|
Jul 29, 2026
|
828.00 | 864.00 | 814.00 | 816.00 | 816.00 | 33,356 |
|
Jul 28, 2026
|
820.00 | 868.00 | 814.00 | 830.00 | 830.00 | 14,496 |
|
Jul 27, 2026
|
860.00 | 874.00 | 836.00 | 844.00 | 844.00 | 19,555 |
|
Jul 24, 2026
|
830.00 | 860.00 | 818.00 | 858.00 | 858.00 | 28,444 |
|
Jul 23, 2026
|
872.00 | 894.00 | 814.00 | 814.00 | 814.00 | 34,582 |
|
Jul 22, 2026
|
850.00 | 890.00 | 850.00 | 880.00 | 880.00 | 31,953 |
|
Jul 21, 2026
|
824.00 | 848.00 | 820.00 | 844.00 | 844.00 | 24,448 |
|
Jul 20, 2026
|
814.00 | 828.50 | 798.00 | 816.00 | 816.00 | 73,835 |
|
Jul 17, 2026
|
822.00 | 824.00 | 796.72 | 814.00 | 814.00 | 37,079 |
|
Jul 16, 2026
|
838.00 | 844.00 | 816.00 | 830.00 | 830.00 | 48,838 |
|
Jul 15, 2026
|
878.00 | 878.00 | 824.00 | 838.00 | 838.00 | 18,695 |
|
Jul 14, 2026
|
870.00 | 878.00 | 830.00 | 858.00 | 858.00 | 23,580 |
|
Jul 13, 2026
|
846.00 | 862.00 | 824.00 | 838.00 | 838.00 | 27,658 |
|
Jul 10, 2026
|
854.00 | 880.00 | 840.00 | 862.00 | 862.00 | 22,259 |
|
Jul 9, 2026
|
880.00 | 880.00 | 846.00 | 866.00 | 866.00 | 30,969 |
|
Jul 8, 2026
|
880.00 | 880.00 | 830.00 | 840.00 | 840.00 | 86,424 |
|
Jul 7, 2026
|
890.00 | 916.00 | 864.00 | 872.00 | 872.00 | 57,426 |
|
Jul 6, 2026
|
940.00 | 940.00 | 888.00 | 904.00 | 904.00 | 23,735 |
|
Jul 3, 2026
|
932.00 | 968.00 | 924.00 | 926.00 | 926.00 | 30,942 |
|
Jul 2, 2026
|
920.00 | 934.00 | 880.00 | 910.00 | 910.00 | 34,212 |
|
Jul 1, 2026
|
900.00 | 914.00 | 862.00 | 880.00 | 880.00 | 114,696 |
|
Jun 30, 2026
|
920.00 | 932.00 | 880.00 | 888.00 | 888.00 | 25,956 |
|
Jun 29, 2026
|
930.00 | 976.00 | 898.00 | 902.00 | 902.00 | 32,712 |
|
Jun 26, 2026
|
922.00 | 958.00 | 912.73 | 942.00 | 942.00 | 46,179 |
|
Jun 25, 2026
|
940.00 | 954.00 | 916.00 | 932.00 | 932.00 | 77,956 |
|
Jun 24, 2026
|
950.00 | 978.00 | 912.00 | 936.00 | 936.00 | 59,646 |
|
Jun 23, 2026
|
932.00 | 970.00 | 904.00 | 954.00 | 954.00 | 63,618 |
|
Jun 22, 2026
|
976.00 | 1,010.00 | 960.00 | 974.00 | 974.00 | 45,248 |
|
Jun 19, 2026
|
1,010.00 | 1,015.00 | 944.00 | 954.00 | 954.00 | 89,471 |
|
Jun 18, 2026
|
1,095.00 | 1,095.00 | 996.00 | 998.00 | 998.00 | 46,175 |
|
Jun 17, 2026
|
1,060.00 | 1,135.00 | 1,060.00 | 1,095.00 | 1,095.00 | 54,040 |
|
Jun 16, 2026
|
1,105.00 | 1,145.00 | 1,080.00 | 1,080.00 | 1,080.00 | 75,869 |
|
Jun 15, 2026
|
1,010.00 | 1,115.00 | 1,000.00 | 1,100.00 | 1,100.00 | 78,493 |
|
Jun 12, 2026
|
946.00 | 1,015.00 | 942.00 | 1,005.00 | 1,005.00 | 104,119 |
|
Jun 11, 2026
|
904.00 | 928.00 | 884.00 | 924.00 | 924.00 | 51,009 |
|
Jun 10, 2026
|
900.00 | 928.00 | 880.00 | 894.00 | 894.00 | 134,603 |
|
Jun 9, 2026
|
970.00 | 974.00 | 920.00 | 920.00 | 920.00 | 52,714 |
|
Jun 8, 2026
|
960.00 | 1,090.00 | 946.00 | 966.00 | 966.00 | 72,915 |
|
Jun 5, 2026
|
1,005.00 | 1,050.00 | 962.00 | 968.00 | 968.00 | 66,617 |
|
Jun 4, 2026
|
1,050.00 | 1,050.00 | 992.00 | 1,000.00 | 1,000.00 | 42,564 |
|
Jun 3, 2026
|
1,035.00 | 1,055.00 | 1,000.00 | 1,005.00 | 1,005.00 | 46,398 |
|
Jun 2, 2026
|
1,035.00 | 1,075.00 | 1,005.00 | 1,010.00 | 1,010.00 | 64,089 |
|
Jun 1, 2026
|
1,100.00 | 1,120.00 | 1,030.00 | 1,035.00 | 1,035.00 | 74,547 |
|
May 29, 2026
|
1,130.00 | 1,130.00 | 1,080.00 | 1,090.00 | 1,090.00 | 37,769 |
|
May 28, 2026
|
1,040.00 | 1,115.00 | 998.00 | 1,090.00 | 1,090.00 | 65,924 |
|
May 27, 2026
|
1,090.00 | 1,095.00 | 1,030.00 | 1,045.00 | 1,045.00 | 42,428 |
|
May 26, 2026
|
1,060.00 | 1,130.00 | 1,058.06 | 1,090.00 | 1,090.00 | 111,863 |
|
May 22, 2026
|
1,090.00 | 1,090.00 | 1,035.00 | 1,055.00 | 1,055.00 | 39,276 |
|
May 21, 2026
|
998.00 | 1,095.00 | 998.00 | 1,045.00 | 1,045.00 | 34,529 |
|
May 20, 2026
|
1,025.00 | 1,060.00 | 975.77 | 1,050.00 | 1,050.00 | 93,808 |
|
May 19, 2026
|
1,040.00 | 1,065.00 | 996.00 | 1,030.00 | 1,030.00 | 69,310 |
|
May 18, 2026
|
1,090.00 | 1,135.00 | 992.00 | 1,065.00 | 1,065.00 | 182,205 |
|
May 15, 2026
|
1,165.00 | 1,175.00 | 1,076.00 | 1,090.00 | 1,090.00 | 100,372 |
|
May 14, 2026
|
1,240.00 | 1,240.00 | 1,130.00 | 1,185.00 | 1,185.00 | 38,472 |
|
May 13, 2026
|
1,160.00 | 1,235.00 | 1,160.00 | 1,190.00 | 1,190.00 | 29,257 |
|
May 12, 2026
|
1,245.00 | 1,245.00 | 1,180.00 | 1,180.00 | 1,180.00 | 38,022 |
|
May 11, 2026
|
1,150.00 | 1,255.00 | 1,150.00 | 1,240.00 | 1,240.00 | 84,576 |
|
May 8, 2026
|
1,260.00 | 1,265.00 | 1,165.00 | 1,200.00 | 1,200.00 | 67,183 |
|
May 7, 2026
|
1,130.00 | 1,270.00 | 1,130.00 | 1,270.00 | 1,270.00 | 39,518 |
|
May 6, 2026
|
1,115.00 | 1,210.00 | 1,115.00 | 1,150.00 | 1,150.00 | 59,544 |
|
May 5, 2026
|
1,135.00 | 1,135.00 | 1,090.00 | 1,105.00 | 1,105.00 | 44,541 |
|
May 1, 2026
|
1,150.00 | 1,150.00 | 1,070.00 | 1,125.00 | 1,125.00 | 24,665 |
|
Apr 30, 2026
|
1,060.00 | 1,145.00 | 1,040.00 | 1,100.00 | 1,100.00 | 71,677 |
|
Apr 29, 2026
|
1,185.00 | 1,185.00 | 1,044.57 | 1,055.00 | 1,055.00 | 72,880 |
|
Apr 28, 2026
|
1,125.00 | 1,210.00 | 1,115.00 | 1,140.00 | 1,140.00 | 48,707 |
|
Apr 27, 2026
|
1,130.00 | 1,190.00 | 1,120.00 | 1,145.00 | 1,145.00 | 49,002 |
|
Apr 24, 2026
|
1,165.00 | 1,205.00 | 1,130.00 | 1,130.00 | 1,130.00 | 70,401 |
|
Apr 23, 2026
|
1,210.00 | 1,250.00 | 1,175.00 | 1,175.00 | 1,175.00 | 49,533 |
|
Apr 22, 2026
|
1,220.00 | 1,260.00 | 1,215.00 | 1,230.00 | 1,230.00 | 20,294 |
|
Apr 21, 2026
|
1,250.00 | 1,290.00 | 1,225.00 | 1,235.00 | 1,235.00 | 22,485 |
|
Apr 20, 2026
|
1,340.00 | 1,340.00 | 1,250.00 | 1,260.00 | 1,260.00 | 39,010 |
|
Apr 17, 2026
|
1,285.00 | 1,320.00 | 1,225.00 | 1,310.00 | 1,310.00 | 57,359 |
|
Apr 16, 2026
|
1,280.00 | 1,280.00 | 1,230.00 | 1,240.00 | 1,240.00 | 22,282 |
|
Apr 15, 2026
|
1,270.00 | 1,310.00 | 1,230.00 | 1,235.00 | 1,235.00 | 46,591 |
|
Apr 14, 2026
|
1,205.00 | 1,300.00 | 1,205.00 | 1,265.00 | 1,265.00 | 25,334 |
|
Apr 13, 2026
|
1,240.00 | 1,255.00 | 1,200.00 | 1,235.00 | 1,235.00 | 52,366 |
|
Apr 10, 2026
|
1,275.00 | 1,305.00 | 1,235.00 | 1,270.00 | 1,270.00 | 74,433 |
|
Apr 9, 2026
|
1,310.00 | 1,333.07 | 1,265.00 | 1,275.00 | 1,275.00 | 45,023 |
|
Apr 8, 2026
|
1,350.00 | 1,420.00 | 1,315.00 | 1,330.00 | 1,330.00 | 93,210 |
|
Apr 7, 2026
|
1,230.00 | 1,235.00 | 1,185.00 | 1,210.00 | 1,210.00 | 85,329 |
|
Apr 2, 2026
|
1,180.00 | 1,262.21 | 1,110.00 | 1,230.00 | 1,230.00 | 221,141 |
|
Apr 1, 2026
|
1,140.00 | 1,245.00 | 1,140.00 | 1,235.00 | 1,235.00 | 106,241 |
|
Mar 31, 2026
|
1,080.00 | 1,130.00 | 1,060.00 | 1,110.00 | 1,110.00 | 51,599 |
|
Mar 30, 2026
|
1,060.00 | 1,095.00 | 1,050.00 | 1,080.00 | 1,080.00 | 45,012 |
|
Mar 27, 2026
|
1,045.00 | 1,100.00 | 1,010.00 | 1,065.00 | 1,065.00 | 73,819 |
|
Mar 26, 2026
|
1,090.00 | 1,090.00 | 1,010.00 | 1,045.00 | 1,045.00 | 105,647 |
|
Mar 25, 2026
|
1,060.00 | 1,190.00 | 1,015.00 | 1,105.00 | 1,105.00 | 168,055 |
|
Mar 24, 2026
|
980.00 | 1,020.00 | 946.00 | 1,015.00 | 1,015.00 | 66,437 |
|
Mar 23, 2026
|
900.00 | 1,000.00 | 861.97 | 980.00 | 980.00 | 200,885 |
|
Mar 20, 2026
|
978.00 | 996.00 | 910.00 | 932.00 | 932.00 | 163,687 |
|
Mar 19, 2026
|
1,070.00 | 1,080.00 | 930.00 | 954.00 | 954.00 | 319,763 |
|
Mar 18, 2026
|
1,200.00 | 1,200.00 | 1,064.80 | 1,110.00 | 1,110.00 | 91,504 |
|
Mar 17, 2026
|
1,120.00 | 1,190.00 | 1,075.00 | 1,145.00 | 1,145.00 | 79,534 |
|
Mar 16, 2026
|
1,135.00 | 1,136.81 | 1,080.00 | 1,115.00 | 1,115.00 | 77,473 |
|
Mar 13, 2026
|
1,305.00 | 1,305.00 | 1,055.00 | 1,145.00 | 1,145.00 | 421,288 |
|
Mar 12, 2026
|
1,340.00 | 1,395.00 | 1,265.00 | 1,295.00 | 1,295.00 | 65,415 |
|
Mar 11, 2026
|
1,360.00 | 1,405.00 | 1,302.08 | 1,305.00 | 1,305.00 | 66,437 |
|
Mar 10, 2026
|
1,350.00 | 1,410.00 | 1,315.00 | 1,365.00 | 1,365.00 | 73,418 |
|
Mar 9, 2026
|
1,365.00 | 1,385.00 | 1,260.00 | 1,300.00 | 1,300.00 | 94,445 |
|
Mar 6, 2026
|
1,375.00 | 1,405.00 | 1,325.00 | 1,360.00 | 1,360.00 | 102,578 |
|
Mar 5, 2026
|
1,555.00 | 1,555.00 | 1,330.00 | 1,370.00 | 1,370.00 | 134,970 |
|
Mar 4, 2026
|
1,590.00 | 1,615.00 | 1,485.00 | 1,505.00 | 1,505.00 | 155,673 |
|
Mar 3, 2026
|
1,625.00 | 1,630.00 | 1,525.00 | 1,580.00 | 1,580.00 | 113,514 |
|
Mar 2, 2026
|
1,650.00 | 1,700.00 | 1,510.00 | 1,555.00 | 1,555.00 | 105,422 |
|
Feb 27, 2026
|
1,595.00 | 1,655.00 | 1,565.00 | 1,620.00 | 1,620.00 | 91,597 |
|
Feb 26, 2026
|
1,520.00 | 1,600.00 | 1,510.00 | 1,590.00 | 1,590.00 | 57,372 |
|
Feb 25, 2026
|
1,515.00 | 1,555.00 | 1,490.00 | 1,535.00 | 1,535.00 | 52,549 |
|
Feb 24, 2026
|
1,570.00 | 1,570.00 | 1,450.00 | 1,490.00 | 1,490.00 | 52,999 |
|
Feb 23, 2026
|
1,535.00 | 1,575.00 | 1,510.00 | 1,570.00 | 1,570.00 | 56,075 |
|
Feb 20, 2026
|
1,490.00 | 1,530.00 | 1,430.00 | 1,500.00 | 1,500.00 | 22,782 |
|
Feb 19, 2026
|
1,440.00 | 1,495.00 | 1,440.00 | 1,485.00 | 1,485.00 | 19,300 |
|
Feb 18, 2026
|
1,445.00 | 1,470.00 | 1,395.00 | 1,470.00 | 1,470.00 | 33,128 |
|
Feb 17, 2026
|
1,510.00 | 1,520.00 | 1,385.00 | 1,430.00 | 1,430.00 | 41,653 |
|
Feb 16, 2026
|
1,540.00 | 1,540.00 | 1,460.00 | 1,530.00 | 1,530.00 | 36,999 |
|
Feb 13, 2026
|
1,430.00 | 1,495.00 | 1,420.00 | 1,465.00 | 1,465.00 | 48,438 |
|
Feb 12, 2026
|
1,490.00 | 1,520.00 | 1,440.00 | 1,455.00 | 1,455.00 | 17,932 |
|
Feb 11, 2026
|
1,465.00 | 1,540.00 | 1,460.00 | 1,485.00 | 1,485.00 | 58,932 |
|
Feb 10, 2026
|
1,490.00 | 1,510.00 | 1,440.00 | 1,465.00 | 1,465.00 | 30,841 |
|
Feb 9, 2026
|
1,430.00 | 1,510.00 | 1,430.00 | 1,510.00 | 1,510.00 | 49,965 |
|
Feb 6, 2026
|
1,455.00 | 1,465.00 | 1,400.00 | 1,440.00 | 1,440.00 | 45,515 |
|
Feb 5, 2026
|
1,515.00 | 1,525.00 | 1,400.00 | 1,425.00 | 1,425.00 | 61,292 |
|
Feb 4, 2026
|
1,510.00 | 1,550.00 | 1,445.00 | 1,455.00 | 1,455.00 | 51,838 |
|
Feb 3, 2026
|
1,505.00 | 1,565.00 | 1,445.00 | 1,490.00 | 1,490.00 | 83,013 |
|
Feb 2, 2026
|
1,450.00 | 1,515.00 | 1,385.00 | 1,475.00 | 1,475.00 | 182,441 |
|
Jan 30, 2026
|
1,680.00 | 1,680.00 | 1,490.00 | 1,530.00 | 1,530.00 | 84,219 |
|
Jan 29, 2026
|
1,710.00 | 1,785.00 | 1,570.00 | 1,620.00 | 1,620.00 | 95,706 |
|
Jan 28, 2026
|
1,595.00 | 1,710.00 | 1,595.00 | 1,700.00 | 1,700.00 | 115,909 |
|
Jan 27, 2026
|
1,630.00 | 1,671.62 | 1,525.00 | 1,550.00 | 1,550.00 | 70,465 |
|
Jan 26, 2026
|
1,655.00 | 1,700.00 | 1,630.00 | 1,630.00 | 1,630.00 | 74,156 |
|
Jan 23, 2026
|
1,625.00 | 1,670.00 | 1,555.00 | 1,610.00 | 1,610.00 | 69,560 |
|
Jan 22, 2026
|
1,600.00 | 1,650.00 | 1,480.00 | 1,585.00 | 1,585.00 | 118,766 |
|
Jan 21, 2026
|
1,680.00 | 1,745.00 | 1,625.00 | 1,635.00 | 1,635.00 | 79,813 |
|
Jan 20, 2026
|
1,650.00 | 1,700.00 | 1,625.00 | 1,680.00 | 1,680.00 | 58,260 |
|
Jan 19, 2026
|
1,635.00 | 1,680.00 | 1,610.00 | 1,650.00 | 1,650.00 | 74,211 |
|
Jan 16, 2026
|
1,580.00 | 1,650.00 | 1,545.00 | 1,640.00 | 1,640.00 | 88,177 |
|
Jan 15, 2026
|
1,545.00 | 1,590.00 | 1,505.00 | 1,570.00 | 1,570.00 | 47,230 |
|
Jan 14, 2026
|
1,550.00 | 1,570.00 | 1,515.00 | 1,545.00 | 1,545.00 | 44,827 |
|
Jan 13, 2026
|
1,540.00 | 1,550.00 | 1,500.00 | 1,530.00 | 1,530.00 | 38,103 |
|
Jan 12, 2026
|
1,430.00 | 1,540.00 | 1,430.00 | 1,540.00 | 1,540.00 | 115,262 |
|
Jan 9, 2026
|
1,430.00 | 1,445.00 | 1,380.00 | 1,400.00 | 1,400.00 | 29,891 |
|
Jan 8, 2026
|
1,345.00 | 1,430.00 | 1,315.00 | 1,430.00 | 1,430.00 | 72,071 |
|
Jan 7, 2026
|
1,400.00 | 1,400.00 | 1,300.00 | 1,340.00 | 1,340.00 | 23,761 |
|
Jan 6, 2026
|
1,400.00 | 1,400.00 | 1,340.00 | 1,395.00 | 1,395.00 | 33,171 |
|
Jan 5, 2026
|
1,285.00 | 1,370.00 | 1,265.00 | 1,370.00 | 1,370.00 | 62,369 |
|
Jan 2, 2026
|
1,280.00 | 1,292.90 | 1,200.00 | 1,290.00 | 1,290.00 | 72,224 |
|
Dec 31, 2025
|
1,200.00 | 1,240.00 | 1,185.00 | 1,235.00 | 1,235.00 | 20,792 |
|
Dec 30, 2025
|
1,165.00 | 1,250.00 | 1,165.00 | 1,225.00 | 1,225.00 | 49,507 |
|
Dec 29, 2025
|
1,290.00 | 1,310.00 | 1,160.00 | 1,200.00 | 1,200.00 | 79,199 |
|
Dec 24, 2025
|
1,300.00 | 1,300.00 | 1,250.00 | 1,290.00 | 1,290.00 | 12,735 |
|
Dec 23, 2025
|
1,280.00 | 1,325.00 | 1,235.00 | 1,275.00 | 1,275.00 | 22,648 |
|
Dec 22, 2025
|
1,200.00 | 1,320.00 | 1,200.00 | 1,295.00 | 1,295.00 | 51,486 |
|
Dec 19, 2025
|
1,160.00 | 1,265.00 | 1,160.00 | 1,230.00 | 1,230.00 | 21,497 |
|
Dec 18, 2025
|
1,225.00 | 1,270.00 | 1,170.00 | 1,230.00 | 1,230.00 | 26,514 |
|
Dec 17, 2025
|
1,220.00 | 1,250.00 | 1,170.00 | 1,235.00 | 1,235.00 | 18,125 |
|
Dec 16, 2025
|
1,195.00 | 1,245.00 | 1,160.00 | 1,210.00 | 1,210.00 | 25,525 |
|
Dec 15, 2025
|
1,240.00 | 1,280.00 | 1,175.00 | 1,190.00 | 1,190.00 | 59,690 |
|
Dec 12, 2025
|
1,165.00 | 1,240.00 | 1,155.00 | 1,240.00 | 1,240.00 | 261,820 |
|
Dec 11, 2025
|
1,040.00 | 1,200.00 | 1,020.00 | 1,160.00 | 1,160.00 | 130,814 |
|
Dec 10, 2025
|
1,040.00 | 1,050.00 | 1,005.00 | 1,040.00 | 1,040.00 | 21,852 |
|
Dec 9, 2025
|
976.00 | 1,035.00 | 974.00 | 1,025.00 | 1,025.00 | 21,579 |
|
Dec 8, 2025
|
1,030.00 | 1,040.00 | 990.00 | 1,015.00 | 1,015.00 | 25,428 |
|
Dec 5, 2025
|
1,035.00 | 1,040.00 | 996.00 | 1,030.00 | 1,030.00 | 11,514 |
|
Dec 4, 2025
|
1,035.00 | 1,045.00 | 980.00 | 1,020.00 | 1,020.00 | 24,785 |
|
Dec 3, 2025
|
1,005.00 | 1,045.00 | 992.74 | 1,010.00 | 1,010.00 | 35,760 |
|
Dec 2, 2025
|
1,085.00 | 1,085.00 | 968.00 | 990.00 | 990.00 | 82,811 |
|
Dec 1, 2025
|
986.00 | 1,100.00 | 986.00 | 1,085.00 | 1,085.00 | 65,959 |
|
Nov 28, 2025
|
932.00 | 998.00 | 926.00 | 986.00 | 986.00 | 39,403 |
|
Nov 27, 2025
|
950.00 | 998.00 | 926.00 | 930.00 | 930.00 | 40,667 |
|
Nov 26, 2025
|
910.00 | 976.00 | 910.00 | 954.00 | 954.00 | 26,055 |
|
Nov 25, 2025
|
948.00 | 950.00 | 888.00 | 928.00 | 928.00 | 51,834 |
|
Nov 24, 2025
|
910.00 | 944.00 | 900.00 | 944.00 | 944.00 | 23,986 |
|
Nov 21, 2025
|
940.00 | 940.00 | 886.00 | 902.00 | 902.00 | 60,504 |
|
Nov 20, 2025
|
942.00 | 980.00 | 918.00 | 952.00 | 952.00 | 10,551 |
|
Nov 19, 2025
|
924.00 | 988.00 | 910.00 | 962.00 | 962.00 | 17,485 |
|
Nov 18, 2025
|
900.00 | 968.00 | 900.00 | 922.00 | 922.00 | 18,650 |
|
Nov 17, 2025
|
932.00 | 950.00 | 910.00 | 938.00 | 938.00 | 15,614 |
|
Nov 14, 2025
|
986.00 | 1,010.00 | 894.00 | 946.00 | 946.00 | 90,836 |
|
Nov 13, 2025
|
998.00 | 1,050.00 | 986.00 | 1,010.00 | 1,010.00 | 81,273 |
|
Nov 12, 2025
|
1,000.00 | 1,000.00 | 952.00 | 986.00 | 986.00 | 16,857 |
|
Nov 11, 2025
|
998.00 | 1,020.00 | 952.00 | 978.00 | 978.00 | 32,941 |
|
Nov 10, 2025
|
878.00 | 995.00 | 870.24 | 962.00 | 962.00 | 80,680 |
|
Nov 7, 2025
|
918.00 | 946.00 | 868.00 | 886.00 | 886.00 | 53,432 |
|
Nov 6, 2025
|
888.00 | 942.00 | 864.00 | 936.00 | 936.00 | 28,531 |
|
Nov 5, 2025
|
892.00 | 918.00 | 840.00 | 862.00 | 862.00 | 24,179 |
|
Nov 4, 2025
|
878.00 | 948.00 | 850.00 | 856.00 | 856.00 | 47,426 |
|
Nov 3, 2025
|
970.00 | 974.00 | 882.00 | 912.00 | 912.00 | 41,501 |
|
Oct 31, 2025
|
920.00 | 970.00 | 900.90 | 930.00 | 930.00 | 52,562 |
|
Oct 30, 2025
|
880.00 | 926.00 | 868.00 | 896.00 | 896.00 | 52,391 |
