NSE - Delayed Quote
INR
Automotive Stampings and Assemblies Limited (ASAL.NS)
451.20
-5.65
(-1.24%)
At close: November 9 at 3:29:44 PM GMT+5:30
Currency in INR
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 |
|---|---|---|---|---|---|---|
|
Nov 9, 2026
|
457.10 | 457.50 | 449.05 | 451.20 | 451.20 | 4,247 |
|
Nov 6, 2026
|
453.70 | 453.70 | 442.20 | 446.25 | 446.25 | 9,557 |
|
Nov 5, 2026
|
454.15 | 461.85 | 449.50 | 451.20 | 451.20 | 11,583 |
|
Nov 4, 2026
|
442.00 | 459.95 | 438.25 | 453.75 | 453.75 | 12,573 |
|
Nov 3, 2026
|
449.00 | 456.00 | 438.00 | 442.00 | 442.00 | 17,249 |
|
Nov 2, 2026
|
441.50 | 448.40 | 438.05 | 442.60 | 442.60 | 13,104 |
|
Oct 30, 2026
|
443.00 | 458.45 | 435.10 | 438.05 | 438.05 | 10,717 |
|
Oct 29, 2026
|
450.00 | 451.85 | 439.05 | 447.55 | 447.55 | 19,765 |
|
Oct 28, 2026
|
457.65 | 457.65 | 440.00 | 448.55 | 448.55 | 20,695 |
|
Oct 27, 2026
|
450.00 | 459.80 | 439.00 | 453.10 | 453.10 | 22,360 |
|
Oct 26, 2026
|
459.95 | 472.95 | 440.55 | 453.20 | 453.20 | 293,462 |
|
Oct 23, 2026
|
409.35 | 409.35 | 383.30 | 399.00 | 399.00 | 9,602 |
|
Oct 22, 2026
|
406.90 | 415.45 | 397.05 | 409.35 | 409.35 | 11,549 |
|
Oct 21, 2026
|
413.40 | 418.10 | 400.20 | 406.95 | 406.95 | 17,153 |
|
Oct 19, 2026
|
420.30 | 425.50 | 412.00 | 414.50 | 414.50 | 6,293 |
|
Oct 16, 2026
|
415.00 | 444.00 | 412.90 | 420.35 | 420.35 | 18,306 |
|
Oct 15, 2026
|
425.50 | 425.50 | 410.50 | 414.75 | 414.75 | 5,029 |
|
Oct 14, 2026
|
410.50 | 425.95 | 410.50 | 422.15 | 422.15 | 11,447 |
|
Oct 13, 2026
|
410.00 | 419.80 | 405.50 | 415.25 | 415.25 | 7,218 |
|
Oct 12, 2026
|
406.40 | 420.80 | 404.05 | 410.15 | 410.15 | 14,282 |
|
Oct 9, 2026
|
401.00 | 408.80 | 400.00 | 405.40 | 405.40 | 9,481 |
|
Oct 8, 2026
|
423.30 | 423.95 | 391.40 | 395.55 | 395.55 | 40,416 |
|
Oct 7, 2026
|
426.20 | 430.50 | 420.05 | 423.30 | 423.30 | 9,378 |
|
Oct 6, 2026
|
424.10 | 434.90 | 423.05 | 426.20 | 426.20 | 5,651 |
|
Oct 5, 2026
|
421.05 | 439.80 | 420.05 | 423.10 | 423.10 | 5,966 |
|
Oct 1, 2026
|
430.50 | 433.40 | 420.30 | 426.90 | 426.90 | 9,400 |
|
Sep 30, 2026
|
430.00 | 439.85 | 430.00 | 433.50 | 433.50 | 7,089 |
|
Sep 29, 2026
|
429.00 | 434.45 | 424.05 | 428.00 | 428.00 | 8,484 |
|
Sep 28, 2026
|
438.50 | 438.50 | 427.95 | 429.20 | 429.20 | 7,416 |
|
Sep 25, 2026
|
441.95 | 445.00 | 430.20 | 438.50 | 438.50 | 17,737 |
|
Sep 24, 2026
|
451.00 | 454.80 | 439.00 | 441.70 | 441.70 | 8,394 |
|
Sep 23, 2026
|
449.15 | 456.55 | 446.10 | 452.00 | 452.00 | 13,874 |
|
Sep 22, 2026
|
446.00 | 454.00 | 446.00 | 449.15 | 449.15 | 12,265 |
|
Sep 21, 2026
|
450.25 | 456.90 | 445.40 | 450.40 | 450.40 | 13,831 |
|
Sep 18, 2026
|
446.80 | 452.50 | 444.60 | 449.70 | 449.70 | 7,762 |
|
Sep 17, 2026
|
442.45 | 452.90 | 442.45 | 445.85 | 445.85 | 6,067 |
|
Sep 16, 2026
|
447.85 | 450.00 | 431.05 | 444.55 | 444.55 | 13,551 |
|
Sep 15, 2026
|
463.95 | 469.00 | 445.20 | 447.85 | 447.85 | 19,416 |
|
Sep 11, 2026
|
465.50 | 465.50 | 458.50 | 462.40 | 462.40 | 6,191 |
|
Sep 10, 2026
|
464.05 | 473.90 | 464.05 | 466.55 | 466.55 | 5,668 |
|
Sep 9, 2026
|
463.00 | 477.95 | 463.00 | 468.30 | 468.30 | 9,447 |
|
Sep 8, 2026
|
470.00 | 472.00 | 466.00 | 468.45 | 468.45 | 10,901 |
|
Sep 7, 2026
|
473.00 | 479.70 | 459.00 | 470.10 | 470.10 | 18,318 |
|
Sep 4, 2026
|
486.50 | 486.50 | 466.05 | 473.75 | 473.75 | 23,916 |
|
Sep 3, 2026
|
474.50 | 488.00 | 474.50 | 486.30 | 486.30 | 13,566 |
|
Sep 2, 2026
|
469.90 | 478.65 | 463.55 | 473.40 | 473.40 | 13,648 |
|
Sep 1, 2026
|
476.00 | 485.20 | 471.20 | 473.60 | 473.60 | 19,429 |
|
Aug 31, 2026
|
487.50 | 495.70 | 473.80 | 476.05 | 476.05 | 29,039 |
|
Aug 28, 2026
|
486.00 | 493.30 | 486.00 | 488.20 | 488.20 | 10,947 |
|
Aug 27, 2026
|
489.05 | 495.00 | 485.70 | 488.45 | 488.45 | 14,769 |
|
Aug 26, 2026
|
490.90 | 492.55 | 486.20 | 489.30 | 489.30 | 7,994 |
|
Aug 25, 2026
|
493.80 | 500.40 | 486.25 | 489.75 | 489.75 | 17,271 |
|
Aug 24, 2026
|
497.00 | 507.85 | 490.65 | 493.80 | 493.80 | 18,969 |
|
Aug 21, 2026
|
506.00 | 507.55 | 497.35 | 500.10 | 500.10 | 17,246 |
|
Aug 20, 2026
|
496.05 | 512.50 | 496.05 | 506.75 | 506.75 | 36,177 |
|
Aug 19, 2026
|
499.55 | 508.70 | 494.40 | 496.25 | 496.25 | 12,475 |
|
Aug 18, 2026
|
505.95 | 514.50 | 496.95 | 499.55 | 499.55 | 15,737 |
|
Aug 17, 2026
|
499.10 | 524.80 | 498.95 | 505.95 | 505.95 | 60,495 |
|
Aug 14, 2026
|
498.40 | 507.95 | 495.50 | 499.10 | 499.10 | 30,947 |
|
Aug 13, 2026
|
503.90 | 511.40 | 494.20 | 497.55 | 497.55 | 14,342 |
|
Aug 12, 2026
|
505.00 | 513.00 | 497.15 | 502.95 | 502.95 | 19,922 |
|
Aug 11, 2026
|
496.00 | 509.80 | 496.00 | 508.50 | 508.50 | 13,618 |
|
Aug 10, 2026
|
505.95 | 510.95 | 490.50 | 498.55 | 498.55 | 28,686 |
|
Aug 7, 2026
|
508.00 | 512.95 | 504.55 | 505.95 | 505.95 | 13,126 |
|
Aug 6, 2026
|
518.00 | 522.50 | 507.00 | 509.90 | 509.90 | 19,693 |
|
Aug 5, 2026
|
515.75 | 519.95 | 505.05 | 517.30 | 517.30 | 18,326 |
|
Aug 4, 2026
|
507.80 | 516.00 | 505.05 | 507.30 | 507.30 | 13,847 |
|
Aug 3, 2026
|
501.90 | 510.00 | 501.90 | 507.85 | 507.85 | 13,492 |
|
Jul 31, 2026
|
501.75 | 506.40 | 496.60 | 500.20 | 500.20 | 15,733 |
|
Jul 30, 2026
|
504.60 | 516.30 | 497.10 | 503.40 | 503.40 | 15,619 |
|
Jul 29, 2026
|
500.20 | 509.05 | 500.20 | 505.35 | 505.35 | 11,395 |
|
Jul 28, 2026
|
498.25 | 513.95 | 492.80 | 497.20 | 497.20 | 21,458 |
|
Jul 27, 2026
|
514.00 | 519.75 | 494.20 | 498.25 | 498.25 | 46,710 |
|
Jul 24, 2026
|
546.65 | 555.00 | 494.85 | 508.75 | 508.75 | 139,558 |
|
Jul 23, 2026
|
546.00 | 552.30 | 535.05 | 546.55 | 546.55 | 23,426 |
|
Jul 22, 2026
|
553.00 | 560.50 | 540.10 | 546.45 | 546.45 | 42,154 |
|
Jul 21, 2026
|
531.00 | 554.80 | 531.00 | 551.55 | 551.55 | 76,195 |
|
Jul 20, 2026
|
522.30 | 535.10 | 516.55 | 533.70 | 533.70 | 22,258 |
|
Jul 17, 2026
|
531.00 | 531.05 | 515.55 | 522.30 | 522.30 | 24,188 |
|
Jul 16, 2026
|
523.30 | 548.80 | 519.65 | 531.80 | 531.80 | 118,621 |
|
Jul 15, 2026
|
512.90 | 539.80 | 512.45 | 523.30 | 523.30 | 35,620 |
|
Jul 14, 2026
|
517.05 | 520.10 | 509.00 | 510.40 | 510.40 | 11,693 |
|
Jul 13, 2026
|
521.90 | 539.70 | 511.50 | 523.75 | 523.75 | 37,831 |
|
Jul 10, 2026
|
508.95 | 534.95 | 508.95 | 523.70 | 523.70 | 40,591 |
|
Jul 9, 2026
|
495.80 | 508.00 | 495.80 | 506.45 | 506.45 | 8,792 |
|
Jul 8, 2026
|
510.00 | 514.00 | 490.00 | 494.80 | 494.80 | 23,225 |
|
Jul 7, 2026
|
511.00 | 520.70 | 507.50 | 514.45 | 514.45 | 18,763 |
|
Jul 6, 2026
|
517.90 | 522.75 | 507.05 | 510.15 | 510.15 | 14,287 |
|
Jul 3, 2026
|
519.90 | 526.30 | 513.35 | 516.85 | 516.85 | 16,711 |
|
Jul 2, 2026
|
518.05 | 523.80 | 513.55 | 517.50 | 517.50 | 14,503 |
|
Jul 1, 2026
|
520.05 | 531.50 | 515.35 | 517.85 | 517.85 | 16,001 |
|
Jun 30, 2026
|
508.95 | 539.65 | 508.05 | 520.05 | 520.05 | 42,905 |
|
Jun 29, 2026
|
516.50 | 518.55 | 495.00 | 508.45 | 508.45 | 14,093 |
|
Jun 25, 2026
|
521.00 | 528.00 | 516.50 | 519.05 | 519.05 | 17,016 |
|
Jun 24, 2026
|
523.00 | 532.95 | 514.50 | 520.10 | 520.10 | 22,047 |
|
Jun 23, 2026
|
547.00 | 547.75 | 524.05 | 526.90 | 526.90 | 47,925 |
|
Jun 22, 2026
|
511.05 | 552.00 | 511.05 | 539.40 | 539.40 | 109,991 |
|
Jun 19, 2026
|
516.00 | 516.00 | 503.20 | 509.95 | 509.95 | 12,128 |
|
Jun 18, 2026
|
511.50 | 519.00 | 503.35 | 507.85 | 507.85 | 33,572 |
|
Jun 17, 2026
|
502.70 | 511.00 | 501.00 | 505.50 | 505.50 | 13,237 |
|
Jun 16, 2026
|
505.95 | 513.00 | 498.55 | 501.25 | 501.25 | 31,748 |
|
Jun 15, 2026
|
508.00 | 514.50 | 500.00 | 504.15 | 504.15 | 21,367 |
|
Jun 12, 2026
|
490.00 | 503.65 | 490.00 | 501.30 | 501.30 | 14,045 |
|
Jun 11, 2026
|
483.25 | 499.80 | 483.25 | 486.40 | 486.40 | 10,398 |
|
Jun 10, 2026
|
501.00 | 505.90 | 485.00 | 490.60 | 490.60 | 29,146 |
|
Jun 9, 2026
|
494.80 | 509.80 | 492.05 | 501.00 | 501.00 | 12,238 |
|
Jun 8, 2026
|
500.00 | 504.90 | 490.45 | 494.90 | 494.90 | 18,613 |
|
Jun 5, 2026
|
513.00 | 519.30 | 506.00 | 507.80 | 507.80 | 18,132 |
|
Jun 4, 2026
|
518.30 | 526.00 | 509.50 | 514.20 | 514.20 | 19,140 |
|
Jun 3, 2026
|
531.70 | 532.90 | 511.20 | 518.30 | 518.30 | 14,358 |
|
Jun 2, 2026
|
508.50 | 535.50 | 501.80 | 531.70 | 531.70 | 48,854 |
|
Jun 1, 2026
|
505.40 | 520.00 | 497.05 | 511.25 | 511.25 | 23,171 |
|
May 29, 2026
|
508.95 | 511.20 | 495.55 | 504.15 | 504.15 | 13,962 |
|
May 27, 2026
|
506.10 | 511.00 | 500.00 | 507.30 | 507.30 | 14,049 |
|
May 26, 2026
|
514.70 | 522.70 | 504.30 | 506.90 | 506.90 | 23,098 |
|
May 25, 2026
|
496.70 | 516.80 | 496.05 | 513.70 | 513.70 | 32,011 |
|
May 22, 2026
|
488.15 | 505.65 | 483.00 | 493.60 | 493.60 | 48,814 |
|
May 21, 2026
|
479.00 | 494.85 | 479.00 | 480.95 | 480.95 | 12,335 |
|
May 20, 2026
|
484.00 | 484.00 | 474.30 | 477.75 | 477.75 | 10,896 |
|
May 19, 2026
|
469.15 | 488.90 | 469.15 | 482.70 | 482.70 | 25,941 |
|
May 18, 2026
|
477.00 | 477.00 | 460.00 | 469.15 | 469.15 | 13,380 |
|
May 15, 2026
|
488.00 | 492.70 | 475.65 | 477.20 | 477.20 | 42,681 |
|
May 14, 2026
|
498.70 | 505.40 | 483.25 | 491.60 | 491.60 | 18,658 |
|
May 13, 2026
|
508.70 | 508.70 | 487.05 | 497.60 | 497.60 | 26,040 |
|
May 12, 2026
|
521.00 | 528.75 | 489.00 | 491.30 | 491.30 | 40,909 |
|
May 11, 2026
|
548.45 | 548.60 | 525.20 | 528.80 | 528.80 | 39,009 |
|
May 8, 2026
|
565.00 | 574.20 | 545.00 | 549.15 | 549.15 | 81,637 |
|
May 7, 2026
|
524.25 | 561.25 | 524.20 | 556.60 | 556.60 | 210,852 |
|
May 6, 2026
|
515.00 | 528.75 | 513.60 | 524.20 | 524.20 | 22,464 |
|
May 5, 2026
|
519.95 | 528.90 | 510.65 | 514.55 | 514.55 | 19,300 |
|
May 4, 2026
|
519.70 | 524.75 | 511.50 | 514.15 | 514.15 | 23,690 |
|
Apr 30, 2026
|
524.95 | 524.95 | 508.15 | 512.00 | 512.00 | 21,321 |
|
Apr 29, 2026
|
529.95 | 538.00 | 519.00 | 520.60 | 520.60 | 27,611 |
|
Apr 28, 2026
|
533.90 | 544.65 | 525.60 | 527.35 | 527.35 | 66,110 |
|
Apr 27, 2026
|
502.70 | 556.60 | 502.70 | 532.30 | 532.30 | 924,179 |
|
Apr 24, 2026
|
492.90 | 499.00 | 473.00 | 478.40 | 478.40 | 19,559 |
|
Apr 23, 2026
|
487.00 | 497.90 | 482.50 | 492.70 | 492.70 | 22,585 |
|
Apr 22, 2026
|
484.35 | 497.30 | 477.10 | 488.05 | 488.05 | 35,343 |
|
Apr 21, 2026
|
478.00 | 493.90 | 465.15 | 482.40 | 482.40 | 25,920 |
|
Apr 20, 2026
|
470.95 | 480.00 | 462.30 | 469.90 | 469.90 | 16,462 |
|
Apr 17, 2026
|
480.60 | 480.60 | 471.55 | 473.20 | 473.20 | 12,082 |
|
Apr 16, 2026
|
468.45 | 481.90 | 465.35 | 473.95 | 473.95 | 17,068 |
|
Apr 15, 2026
|
473.80 | 476.95 | 462.90 | 469.10 | 469.10 | 17,407 |
|
Apr 13, 2026
|
454.65 | 476.00 | 440.00 | 461.60 | 461.60 | 44,594 |
|
Apr 10, 2026
|
448.10 | 459.00 | 445.40 | 456.35 | 456.35 | 18,534 |
|
Apr 9, 2026
|
448.55 | 455.00 | 433.05 | 441.50 | 441.50 | 17,353 |
|
Apr 8, 2026
|
435.00 | 448.80 | 432.05 | 444.10 | 444.10 | 22,319 |
|
Apr 7, 2026
|
417.00 | 428.40 | 411.70 | 425.95 | 425.95 | 10,030 |
|
Apr 6, 2026
|
409.00 | 417.90 | 403.55 | 415.80 | 415.80 | 11,587 |
|
Apr 2, 2026
|
395.00 | 416.85 | 395.00 | 410.90 | 410.90 | 13,844 |
|
Apr 1, 2026
|
381.50 | 417.50 | 381.50 | 407.55 | 407.55 | 29,810 |
|
Mar 30, 2026
|
390.05 | 394.00 | 374.50 | 377.40 | 377.40 | 28,112 |
|
Mar 27, 2026
|
415.00 | 415.00 | 391.65 | 397.80 | 397.80 | 40,075 |
|
Mar 25, 2026
|
415.00 | 419.75 | 410.00 | 411.55 | 411.55 | 23,010 |
|
Mar 24, 2026
|
409.95 | 412.95 | 399.05 | 404.45 | 404.45 | 20,014 |
|
Mar 23, 2026
|
410.30 | 412.75 | 400.00 | 402.30 | 402.30 | 15,761 |
|
Mar 20, 2026
|
412.30 | 426.45 | 412.30 | 416.55 | 416.55 | 11,562 |
|
Mar 19, 2026
|
403.50 | 422.85 | 403.50 | 417.90 | 417.90 | 22,727 |
|
Mar 18, 2026
|
417.00 | 422.00 | 416.60 | 418.85 | 418.85 | 15,339 |
|
Mar 17, 2026
|
419.80 | 422.00 | 408.55 | 412.20 | 412.20 | 12,604 |
|
Mar 16, 2026
|
416.00 | 416.00 | 394.60 | 410.95 | 410.95 | 31,000 |
|
Mar 13, 2026
|
429.25 | 429.80 | 409.40 | 413.00 | 413.00 | 17,421 |
|
Mar 12, 2026
|
429.10 | 436.00 | 420.05 | 430.10 | 430.10 | 26,607 |
|
Mar 11, 2026
|
436.75 | 442.10 | 425.20 | 429.00 | 429.00 | 18,183 |
|
Mar 10, 2026
|
440.00 | 450.45 | 432.15 | 436.30 | 436.30 | 19,537 |
|
Mar 9, 2026
|
440.10 | 445.25 | 429.90 | 437.70 | 437.70 | 14,815 |
|
Mar 6, 2026
|
451.90 | 469.30 | 441.50 | 445.70 | 445.70 | 63,044 |
|
Mar 5, 2026
|
448.85 | 461.95 | 445.20 | 449.30 | 449.30 | 12,236 |
|
Mar 4, 2026
|
445.00 | 450.40 | 440.00 | 448.85 | 448.85 | 14,034 |
|
Mar 2, 2026
|
440.00 | 461.45 | 440.00 | 455.90 | 455.90 | 18,430 |
|
Feb 27, 2026
|
456.15 | 487.00 | 453.10 | 472.30 | 472.30 | 55,346 |
|
Feb 26, 2026
|
456.00 | 465.50 | 453.10 | 456.15 | 456.15 | 9,826 |
|
Feb 25, 2026
|
464.60 | 465.55 | 454.60 | 458.15 | 458.15 | 8,212 |
|
Feb 24, 2026
|
463.50 | 468.05 | 455.45 | 458.30 | 458.30 | 8,470 |
|
Feb 23, 2026
|
482.95 | 482.95 | 464.55 | 467.65 | 467.65 | 13,341 |
|
Feb 20, 2026
|
444.10 | 497.00 | 444.10 | 477.70 | 477.70 | 91,491 |
|
Feb 19, 2026
|
474.90 | 475.85 | 449.10 | 452.80 | 452.80 | 11,104 |
|
Feb 18, 2026
|
470.85 | 472.10 | 464.55 | 468.85 | 468.85 | 6,843 |
|
Feb 17, 2026
|
463.95 | 474.95 | 462.05 | 468.05 | 468.05 | 7,418 |
|
Feb 16, 2026
|
472.00 | 474.60 | 459.00 | 463.75 | 463.75 | 12,586 |
|
Feb 13, 2026
|
454.00 | 472.00 | 448.35 | 469.30 | 469.30 | 22,358 |
|
Feb 12, 2026
|
465.50 | 465.50 | 456.00 | 460.95 | 460.95 | 8,175 |
|
Feb 11, 2026
|
459.45 | 465.00 | 453.65 | 460.00 | 460.00 | 12,509 |
|
Feb 10, 2026
|
460.00 | 471.95 | 455.60 | 459.45 | 459.45 | 16,686 |
|
Feb 9, 2026
|
446.10 | 464.00 | 446.10 | 460.00 | 460.00 | 20,990 |
|
Feb 6, 2026
|
445.00 | 449.50 | 443.45 | 445.65 | 445.65 | 13,058 |
|
Feb 5, 2026
|
455.05 | 458.85 | 446.10 | 450.00 | 450.00 | 8,614 |
|
Feb 4, 2026
|
449.50 | 464.45 | 449.50 | 458.50 | 458.50 | 13,629 |
|
Feb 3, 2026
|
468.95 | 468.95 | 449.75 | 454.25 | 454.25 | 16,597 |
|
Feb 2, 2026
|
450.00 | 450.05 | 432.60 | 444.15 | 444.15 | 16,351 |
|
Jan 30, 2026
|
479.25 | 479.25 | 451.00 | 454.15 | 454.15 | 24,921 |
|
Jan 29, 2026
|
500.00 | 509.60 | 475.25 | 479.35 | 479.35 | 50,932 |
|
Jan 28, 2026
|
465.05 | 476.20 | 450.75 | 460.10 | 460.10 | 41,273 |
|
Jan 27, 2026
|
406.60 | 478.75 | 401.00 | 465.85 | 465.85 | 84,528 |
|
Jan 23, 2026
|
414.00 | 419.00 | 400.00 | 406.05 | 406.05 | 11,588 |
|
Jan 22, 2026
|
419.50 | 423.95 | 409.50 | 414.00 | 414.00 | 11,719 |
|
Jan 21, 2026
|
400.50 | 417.55 | 393.60 | 412.70 | 412.70 | 23,837 |
|
Jan 20, 2026
|
422.00 | 434.10 | 408.00 | 410.90 | 410.90 | 24,054 |
|
Jan 19, 2026
|
439.50 | 439.85 | 427.25 | 430.70 | 430.70 | 8,374 |
|
Jan 16, 2026
|
446.20 | 455.10 | 441.10 | 442.25 | 442.25 | 12,519 |
|
Jan 15, 2026
|
447.60 | 447.60 | 447.60 | 447.60 | 447.60 | - |
|
Jan 14, 2026
|
448.60 | 457.70 | 446.90 | 447.60 | 447.60 | 12,453 |
|
Jan 13, 2026
|
441.50 | 455.90 | 441.50 | 449.15 | 449.15 | 17,237 |
|
Jan 12, 2026
|
447.10 | 447.45 | 430.20 | 441.15 | 441.15 | 16,774 |
|
Jan 9, 2026
|
460.00 | 463.05 | 443.20 | 447.10 | 447.10 | 16,216 |
|
Jan 8, 2026
|
474.00 | 476.00 | 461.70 | 463.55 | 463.55 | 9,917 |
|
Jan 7, 2026
|
468.45 | 480.80 | 468.45 | 475.70 | 475.70 | 8,824 |
|
Jan 6, 2026
|
477.00 | 480.40 | 470.00 | 471.35 | 471.35 | 15,091 |
|
Jan 5, 2026
|
481.00 | 491.00 | 475.20 | 480.30 | 480.30 | 19,453 |
|
Jan 2, 2026
|
483.50 | 494.70 | 480.70 | 485.10 | 485.10 | 22,389 |
|
Jan 1, 2026
|
481.00 | 488.95 | 481.00 | 482.50 | 482.50 | 7,692 |
|
Dec 31, 2025
|
472.05 | 484.00 | 472.05 | 482.25 | 482.25 | 9,212 |
|
Dec 30, 2025
|
473.00 | 478.85 | 470.45 | 472.05 | 472.05 | 7,116 |
|
Dec 29, 2025
|
484.30 | 484.55 | 473.00 | 476.00 | 476.00 | 13,854 |
|
Dec 26, 2025
|
482.05 | 491.75 | 480.20 | 483.30 | 483.30 | 14,105 |
|
Dec 24, 2025
|
489.00 | 497.95 | 479.70 | 484.20 | 484.20 | 21,993 |
|
Dec 23, 2025
|
483.05 | 499.25 | 483.05 | 489.75 | 489.75 | 14,351 |
|
Dec 22, 2025
|
483.70 | 491.60 | 483.70 | 486.80 | 486.80 | 7,702 |
|
Dec 19, 2025
|
472.00 | 486.00 | 472.00 | 483.70 | 483.70 | 8,391 |
|
Dec 18, 2025
|
481.70 | 484.85 | 471.05 | 474.70 | 474.70 | 14,449 |
|
Dec 17, 2025
|
490.50 | 493.50 | 478.20 | 481.45 | 481.45 | 19,419 |
|
Dec 16, 2025
|
495.00 | 501.40 | 490.05 | 493.10 | 493.10 | 9,913 |
|
Dec 15, 2025
|
495.05 | 500.40 | 490.55 | 497.60 | 497.60 | 9,459 |
|
Dec 12, 2025
|
499.00 | 508.75 | 490.00 | 497.70 | 497.70 | 13,187 |
|
Dec 11, 2025
|
498.45 | 503.00 | 492.50 | 495.40 | 495.40 | 10,651 |
|
Dec 10, 2025
|
499.25 | 509.35 | 495.40 | 498.70 | 498.70 | 11,040 |
|
Dec 9, 2025
|
501.00 | 506.75 | 488.75 | 499.25 | 499.25 | 17,734 |
|
Dec 8, 2025
|
503.00 | 507.00 | 495.20 | 501.70 | 501.70 | 11,805 |
|
Dec 5, 2025
|
505.95 | 512.15 | 502.00 | 506.15 | 506.15 | 12,733 |
|
Dec 4, 2025
|
511.00 | 516.45 | 503.50 | 505.65 | 505.65 | 12,826 |
|
Dec 3, 2025
|
520.00 | 520.35 | 508.65 | 513.35 | 513.35 | 16,517 |
|
Dec 2, 2025
|
503.00 | 521.65 | 502.00 | 517.10 | 517.10 | 21,602 |
|
Dec 1, 2025
|
502.35 | 510.00 | 502.35 | 507.30 | 507.30 | 12,323 |
|
Nov 28, 2025
|
506.00 | 512.00 | 501.60 | 503.90 | 503.90 | 12,958 |
|
Nov 27, 2025
|
514.25 | 517.15 | 510.00 | 511.35 | 511.35 | 10,982 |
|
Nov 26, 2025
|
519.70 | 527.85 | 511.00 | 513.90 | 513.90 | 21,708 |
|
Nov 25, 2025
|
499.95 | 519.40 | 499.95 | 517.05 | 517.05 | 46,252 |
|
Nov 24, 2025
|
506.55 | 537.80 | 484.00 | 495.80 | 495.80 | 54,909 |
|
Nov 21, 2025
|
511.90 | 513.00 | 504.50 | 506.55 | 506.55 | 15,103 |
|
Nov 20, 2025
|
514.80 | 521.95 | 510.00 | 512.10 | 512.10 | 26,180 |
|
Nov 19, 2025
|
516.55 | 529.80 | 513.00 | 514.70 | 514.70 | 50,038 |
|
Nov 18, 2025
|
527.45 | 527.90 | 513.10 | 515.55 | 515.55 | 16,641 |
|
Nov 17, 2025
|
530.00 | 531.65 | 522.10 | 527.45 | 527.45 | 18,431 |
|
Nov 14, 2025
|
520.10 | 545.00 | 520.10 | 531.85 | 531.85 | 71,921 |
|
Nov 13, 2025
|
537.85 | 537.85 | 523.00 | 527.20 | 527.20 | 15,184 |
|
Nov 12, 2025
|
514.00 | 538.00 | 514.00 | 529.90 | 529.90 | 72,728 |
|
Nov 11, 2025
|
514.40 | 521.65 | 510.00 | 513.50 | 513.50 | 16,193 |
|
Nov 10, 2025
|
507.10 | 529.00 | 506.55 | 520.60 | 520.60 | 30,994 |
