LSE - Delayed Quote
GBp
Aberforth Smaller Companies Ord (ASL.L)
1,880.00
-26.00
(-1.36%)
At close: October 30 at 4:35:23 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
1,898.00
1,910.00
1,876.00
1,880.00
1,880.00
83,447
Oct 29, 2026
1,890.00
1,910.00
1,890.00
1,906.00
1,906.00
142,468
Oct 28, 2026
1,900.00
1,912.00
1,883.93
1,900.00
1,900.00
216,342
Oct 27, 2026
1,868.00
1,899.96
1,860.00
1,898.00
1,898.00
104,778
Oct 26, 2026
1,848.00
1,882.00
1,838.48
1,876.00
1,876.00
207,400
Oct 23, 2026
1,840.00
1,856.00
1,838.00
1,854.00
1,854.00
121,055
Oct 22, 2026
1,842.00
1,855.00
1,830.00
1,844.00
1,844.00
321,387
Oct 21, 2026
1,846.00
1,857.12
1,840.00
1,850.00
1,850.00
232,076
Oct 20, 2026
1,846.00
1,856.00
1,830.00
1,848.00
1,848.00
89,168
Oct 19, 2026
1,876.00
1,876.00
1,846.00
1,854.00
1,854.00
143,097
Oct 16, 2026
1,852.00
1,870.00
1,852.00
1,862.00
1,862.00
490,407
Oct 15, 2026
1,854.00
1,878.00
1,849.65
1,858.00
1,858.00
685,474
Oct 14, 2026
1,840.00
1,874.35
1,840.00
1,866.00
1,866.00
170,965
Oct 13, 2026
1,838.00
1,855.47
1,835.50
1,848.00
1,848.00
271,453
Oct 12, 2026
1,822.00
1,838.00
1,822.00
1,834.00
1,834.00
196,780
Oct 9, 2026
1,804.00
1,835.00
1,800.00
1,826.00
1,826.00
226,398
Oct 8, 2026
1,792.00
1,810.00
1,790.00
1,794.00
1,794.00
134,906
Oct 7, 2026
1,794.00
1,812.19
1,794.00
1,802.00
1,802.00
212,077
Oct 6, 2026
1,794.00
1,814.00
1,794.00
1,806.00
1,806.00
257,280
Oct 5, 2026
1,812.00
1,812.00
1,792.00
1,792.00
1,792.00
155,386
Oct 2, 2026
1,806.00
1,808.00
1,792.00
1,794.00
1,794.00
132,921
Oct 1, 2026
1,812.00
1,814.00
1,789.94
1,802.00
1,802.00
148,107
Sep 30, 2026
1,812.00
1,828.00
1,796.00
1,818.00
1,818.00
161,652
Sep 29, 2026
1,776.00
1,808.00
1,769.65
1,800.00
1,800.00
118,733
Sep 28, 2026
1,754.00
1,786.00
1,754.00
1,778.00
1,778.00
157,224
Sep 25, 2026
1,748.00
1,770.00
1,742.00
1,764.00
1,764.00
207,820
Sep 24, 2026
1,742.00
1,764.00
1,732.00
1,748.00
1,748.00
99,024
Sep 23, 2026
1,760.00
1,760.00
1,738.00
1,744.00
1,744.00
182,589
Sep 22, 2026
1,740.00
1,760.00
1,740.00
1,750.00
1,750.00
286,071
Sep 21, 2026
1,728.00
1,754.00
1,714.00
1,748.00
1,748.00
137,510
Sep 18, 2026
1,736.00
1,746.00
1,714.00
1,720.00
1,720.00
238,038
Sep 17, 2026
1,730.00
1,746.00
1,724.00
1,728.00
1,728.00
185,858
Sep 16, 2026
1,722.00
1,728.00
1,702.00
1,720.00
1,720.00
139,754
Sep 15, 2026
1,714.00
1,738.00
1,698.00
1,710.00
1,710.00
166,513
Sep 14, 2026
1,732.00
1,748.00
1,712.00
1,722.00
1,722.00
163,629
Sep 11, 2026
1,708.00
1,738.00
1,708.00
1,724.00
1,724.00
129,770
Sep 10, 2026
1,714.00
1,748.00
1,712.00
1,720.00
1,720.00
134,861
Sep 9, 2026
1,742.00
1,750.00
1,716.00
1,716.00
1,716.00
147,795
Sep 8, 2026
1,768.00
1,780.00
1,736.00
1,738.00
1,738.00
152,027
Sep 7, 2026
1,748.00
1,774.00
1,748.00
1,760.00
1,760.00
88,238
Sep 4, 2026
1,752.00
1,764.00
1,748.73
1,760.00
1,760.00
223,989
Sep 3, 2026
1,750.00
1,766.00
1,744.00
1,752.00
1,752.00
275,438
Sep 2, 2026
1,760.00
1,772.00
1,746.00
1,754.00
1,754.00
114,057
Sep 1, 2026
1,782.00
1,784.00
1,748.81
1,750.00
1,750.00
113,301
Aug 28, 2026
1,774.00
1,784.00
1,760.00
1,780.00
1,780.00
210,914
Aug 27, 2026
1,778.00
1,786.00
1,764.16
1,776.00
1,776.00
418,864
Aug 26, 2026
1,764.00
1,782.00
1,760.00
1,774.00
1,774.00
158,718
Aug 25, 2026
1,772.00
1,780.00
1,760.88
1,772.00
1,772.00
170,437
Aug 24, 2026
1,746.00
1,772.00
1,746.00
1,764.00
1,764.00
155,530
Aug 21, 2026
1,766.00
1,770.00
1,750.60
1,762.00
1,762.00
228,436
Aug 20, 2026
1,748.00
1,758.00
1,740.00
1,750.00
1,750.00
108,332
Aug 19, 2026
1,734.00
1,756.00
1,726.00
1,756.00
1,756.00
266,335
Aug 18, 2026
1,752.00
1,760.00
1,732.00
1,732.00
1,732.00
375,370
Aug 17, 2026
1,750.00
1,758.00
1,732.00
1,750.00
1,750.00
124,877
Aug 14, 2026
1,748.00
1,754.00
1,730.00
1,752.00
1,752.00
388,111
Aug 13, 2026
1,732.00
1,754.00
1,732.00
1,738.00
1,738.00
58,069
Aug 12, 2026
1,728.00
1,756.00
1,722.00
1,730.00
1,730.00
149,448
Aug 11, 2026
1,728.00
1,744.00
1,728.00
1,730.00
1,730.00
378,180
Aug 10, 2026
1,744.00
1,744.00
1,720.00
1,730.00
1,730.00
67,530
Aug 7, 2026
1,706.00
1,732.00
1,704.00
1,732.00
1,732.00
338,716
Aug 6, 2026
15.299999
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
1,702.00
1,728.00
1,694.22
1,708.00
1,708.00
193,079
Aug 5, 2026
1,722.00
1,724.00
1,700.00
1,714.00
1,713.85
2,275,422
Aug 4, 2026
1,712.00
1,720.00
1,700.00
1,706.00
1,705.85
317,047
Aug 3, 2026
1,712.00
1,722.00
1,700.00
1,710.00
1,709.85
638,888
Jul 31, 2026
1,704.00
1,718.00
1,698.00
1,704.00
1,703.85
243,266
Jul 30, 2026
1,724.00
1,730.00
1,696.00
1,696.00
1,695.85
197,334
Jul 29, 2026
1,702.00
1,734.00
1,702.00
1,720.00
1,719.85
120,687
Jul 28, 2026
1,720.00
1,724.00
1,701.99
1,702.00
1,701.85
132,912
Jul 27, 2026
1,740.00
1,740.00
1,712.00
1,712.00
1,711.85
306,896
Jul 24, 2026
1,728.00
1,730.00
1,710.00
1,716.00
1,715.85
234,280
Jul 23, 2026
1,758.00
1,758.00
1,715.38
1,716.00
1,715.85
179,746
Jul 22, 2026
1,726.00
1,756.00
1,726.00
1,752.00
1,751.84
59,185
Jul 21, 2026
1,734.00
1,744.00
1,729.26
1,736.00
1,735.84
324,523
Jul 20, 2026
1,724.00
1,746.00
1,724.00
1,738.00
1,737.84
120,873
Jul 17, 2026
1,754.00
1,754.00
1,724.01
1,736.00
1,735.84
149,433
Jul 16, 2026
1,740.00
1,756.00
1,716.00
1,756.00
1,755.84
75,339
Jul 15, 2026
1,704.00
1,740.00
1,704.00
1,740.00
1,739.84
118,024
Jul 14, 2026
1,720.00
1,724.00
1,696.00
1,718.00
1,717.85
60,816
Jul 13, 2026
1,684.00
1,716.00
1,684.00
1,706.00
1,705.85
119,911
Jul 10, 2026
1,688.00
1,696.00
1,682.00
1,692.00
1,691.85
320,129
Jul 9, 2026
1,680.00
1,688.00
1,670.00
1,676.00
1,675.85
134,689
Jul 8, 2026
1,678.00
1,692.00
1,650.00
1,680.00
1,679.85
183,673
Jul 7, 2026
1,702.00
1,707.63
1,680.00
1,686.00
1,685.85
132,408
Jul 6, 2026
1,700.00
1,708.00
1,686.00
1,690.00
1,689.85
141,656
Jul 3, 2026
1,682.00
1,700.00
1,675.52
1,698.00
1,697.85
87,250
Jul 2, 2026
1,662.00
1,680.00
1,652.00
1,678.00
1,677.85
90,089
Jul 1, 2026
1,640.00
1,670.00
1,620.00
1,670.00
1,669.85
81,961
Jun 30, 2026
1,618.00
1,638.00
1,618.00
1,632.00
1,631.85
111,880
Jun 29, 2026
1,636.00
1,638.00
1,618.00
1,618.00
1,617.86
139,638
Jun 26, 2026
1,616.00
1,630.00
1,600.00
1,624.00
1,623.85
80,689
Jun 25, 2026
1,606.00
1,630.00
1,604.00
1,616.00
1,615.86
84,542
Jun 24, 2026
1,612.00
1,614.00
1,593.54
1,608.00
1,607.86
150,502
Jun 23, 2026
1,604.00
1,608.00
1,588.00
1,600.00
1,599.86
145,777
Jun 22, 2026
1,630.00
1,636.00
1,606.16
1,618.00
1,617.86
213,649
Jun 19, 2026
1,642.00
1,644.00
1,622.00
1,630.00
1,629.85
216,452
Jun 18, 2026
1,634.00
1,650.00
1,626.00
1,640.00
1,639.85
182,059
Jun 17, 2026
1,642.00
1,650.00
1,626.00
1,650.00
1,649.85
113,968
Jun 16, 2026
1,640.00
1,658.00
1,628.00
1,642.00
1,641.85
269,574
Jun 15, 2026
1,646.00
1,658.00
1,643.00
1,650.00
1,649.85
141,526
Jun 12, 2026
1,634.00
1,648.00
1,633.97
1,640.00
1,639.85
82,594
Jun 11, 2026
1,590.00
1,628.00
1,576.00
1,620.00
1,619.86
171,621
Jun 10, 2026
1,592.00
1,598.00
1,580.00
1,586.00
1,585.86
192,062
Jun 9, 2026
1,600.00
1,606.00
1,578.00
1,578.00
1,577.86
288,231
Jun 8, 2026
1,576.00
1,608.00
1,576.00
1,592.00
1,591.86
180,526
Jun 5, 2026
1,618.00
1,634.00
1,604.00
1,606.00
1,605.86
70,140
Jun 4, 2026
1,620.00
1,629.36
1,604.00
1,614.00
1,613.86
145,092
Jun 3, 2026
1,614.00
1,636.00
1,608.57
1,610.00
1,609.86
96,227
Jun 2, 2026
1,624.00
1,642.00
1,610.00
1,626.00
1,625.85
259,041
Jun 1, 2026
1,632.00
1,641.78
1,606.51
1,624.00
1,623.85
128,504
May 29, 2026
1,630.00
1,638.00
1,608.00
1,626.00
1,625.85
107,531
May 28, 2026
1,624.00
1,630.00
1,608.00
1,622.00
1,621.86
170,276
May 27, 2026
1,610.00
1,640.00
1,610.00
1,630.00
1,629.85
94,489
May 26, 2026
1,634.00
1,636.00
1,612.00
1,616.00
1,615.86
213,083
May 22, 2026
1,608.00
1,628.00
1,560.33
1,610.00
1,609.86
597,065
May 21, 2026
1,564.00
1,606.00
1,564.00
1,602.00
1,601.86
278,896
May 20, 2026
1,530.00
1,580.00
1,520.00
1,570.00
1,569.86
456,118
May 19, 2026
1,546.00
1,552.00
1,520.32
1,536.00
1,535.86
185,028
May 18, 2026
1,526.00
1,542.00
1,520.00
1,532.89
1,532.76
206,492
May 15, 2026
1,530.00
1,550.00
1,514.00
1,532.00
1,531.86
177,539
May 14, 2026
1,538.00
1,550.00
1,534.14
1,544.00
1,543.86
119,257
May 13, 2026
1,534.00
1,540.00
1,518.00
1,530.00
1,529.86
258,612
May 12, 2026
1,534.00
1,552.00
1,522.00
1,522.00
1,521.86
188,608
May 11, 2026
1,554.00
1,560.00
1,544.00
1,556.00
1,555.86
79,825
May 8, 2026
1,546.00
1,564.64
1,532.00
1,552.00
1,551.86
99,055
May 7, 2026
1,564.00
1,568.00
1,548.00
1,550.00
1,549.86
143,662
May 6, 2026
1,538.00
1,566.00
1,522.00
1,544.00
1,543.86
276,682
May 5, 2026
1,522.00
1,550.00
1,518.24
1,522.00
1,521.86
125,003
May 1, 2026
1,544.00
1,546.86
1,520.00
1,540.00
1,539.86
189,070
Apr 30, 2026
1,518.00
1,540.00
1,509.21
1,532.00
1,531.86
98,922
Apr 29, 2026
1,532.00
1,532.00
1,510.00
1,512.00
1,511.86
85,463
Apr 28, 2026
1,534.00
1,548.00
1,520.00
1,520.00
1,519.86
118,102
Apr 27, 2026
1,542.00
1,550.00
1,530.00
1,532.00
1,531.86
113,558
Apr 24, 2026
1,556.00
1,556.00
1,530.00
1,532.00
1,531.86
79,721
Apr 23, 2026
1,572.00
1,576.00
1,546.00
1,550.00
1,549.86
125,569
Apr 22, 2026
1,564.00
1,586.00
1,564.00
1,572.00
1,571.86
122,127
Apr 21, 2026
1,554.00
1,582.00
1,554.00
1,566.00
1,565.86
158,595
Apr 20, 2026
1,570.00
1,582.00
1,557.83
1,570.00
1,569.86
204,792
Apr 17, 2026
1,554.00
1,588.00
1,546.00
1,582.00
1,581.86
121,374
Apr 16, 2026
1,550.00
1,556.00
1,533.80
1,556.00
1,555.86
134,812
Apr 15, 2026
1,538.00
1,554.00
1,528.00
1,544.00
1,543.86
249,724
Apr 14, 2026
1,502.00
1,546.00
1,502.00
1,542.00
1,541.86
140,394
Apr 13, 2026
1,508.00
1,518.00
1,498.00
1,508.00
1,507.87
415,555
Apr 10, 2026
1,512.00
1,528.00
1,510.00
1,514.00
1,513.86
630,437
Apr 9, 2026
1,518.00
1,544.00
1,509.56
1,512.00
1,511.86
218,683
Apr 8, 2026
1,510.00
1,558.00
1,507.80
1,540.00
1,539.86
200,812
Apr 7, 2026
1,490.00
1,496.00
1,468.98
1,470.00
1,469.87
131,880
Apr 2, 2026
1,466.00
1,486.00
1,456.00
1,472.00
1,471.87
127,854
Apr 1, 2026
1,474.00
1,498.00
1,464.00
1,480.00
1,479.87
149,864
Mar 31, 2026
1,430.00
1,454.00
1,416.00
1,450.00
1,449.87
119,836
Mar 30, 2026
1,428.00
1,432.00
1,412.00
1,418.00
1,417.87
105,165
Mar 27, 2026
1,454.00
1,470.00
1,427.89
1,430.00
1,429.87
444,613
Mar 26, 2026
1,474.00
1,478.00
1,447.88
1,462.00
1,461.87
150,194
Mar 25, 2026
1,456.00
1,480.00
1,456.00
1,470.00
1,469.87
115,566
Mar 24, 2026
1,466.00
1,474.00
1,431.87
1,450.00
1,449.87
110,136
Mar 23, 2026
1,446.00
1,478.00
1,408.07
1,454.00
1,453.87
184,120
Mar 20, 2026
1,490.00
1,512.00
1,466.00
1,466.00
1,465.87
200,173
Mar 19, 2026
1,500.00
1,524.00
1,480.00
1,486.00
1,485.87
154,707
Mar 18, 2026
1,556.00
1,568.00
1,520.00
1,526.00
1,525.86
210,759
Mar 17, 2026
1,546.00
1,560.00
1,540.00
1,542.00
1,541.86
298,298
Mar 16, 2026
1,570.00
1,580.00
1,544.00
1,544.00
1,543.86
107,481
Mar 13, 2026
1,578.00
1,586.00
1,561.78
1,566.00
1,565.86
84,895
Mar 12, 2026
1,584.00
1,600.00
1,578.00
1,582.00
1,581.86
99,574
Mar 11, 2026
1,594.00
1,615.20
1,574.00
1,592.00
1,591.86
222,380
Mar 10, 2026
1,594.00
1,608.00
1,562.00
1,592.00
1,591.86
412,698
Mar 9, 2026
1,584.00
1,588.00
1,564.00
1,580.00
1,579.86
229,798
Mar 6, 2026
1,618.00
1,644.00
1,599.89
1,600.00
1,599.86
161,683
Mar 5, 2026
1,640.00
1,640.00
1,616.00
1,616.00
1,615.86
199,928
Mar 4, 2026
1,624.00
1,648.00
1,624.00
1,628.00
1,627.85
225,890
Mar 3, 2026
1,684.00
1,692.00
1,626.60
1,638.00
1,637.85
183,698
Mar 2, 2026
1,690.00
1,702.00
1,686.00
1,694.00
1,693.85
87,512
Feb 27, 2026
1,706.00
1,718.19
1,702.25
1,710.00
1,709.85
124,493
Feb 26, 2026
1,682.00
1,706.00
1,672.00
1,706.00
1,705.85
100,560
Feb 25, 2026
1,662.00
1,682.00
1,662.00
1,676.00
1,675.85
72,515
Feb 24, 2026
1,670.00
1,676.79
1,660.00
1,664.00
1,663.85
99,521
Feb 23, 2026
1,672.00
1,680.00
1,662.00
1,668.00
1,667.85
127,467
Feb 20, 2026
1,662.00
1,684.64
1,660.00
1,678.00
1,677.85
128,704
Feb 19, 2026
1,672.00
1,674.00
1,660.00
1,666.00
1,665.85
117,076
Feb 18, 2026
1,670.00
1,674.00
1,660.00
1,668.00
1,667.85
70,831
Feb 17, 2026
1,654.00
1,668.00
1,652.00
1,668.00
1,667.85
107,516
Feb 16, 2026
1,668.00
1,676.00
1,654.00
1,654.00
1,653.85
115,658
Feb 13, 2026
1,654.00
1,668.00
1,651.21
1,660.00
1,659.85
151,203
Feb 12, 2026
1,670.00
1,674.20
1,654.00
1,654.00
1,653.85
177,860
Feb 11, 2026
1,666.00
1,676.00
1,656.00
1,664.00
1,663.85
113,389
Feb 10, 2026
1,664.00
1,674.00
1,661.72
1,666.00
1,665.85
99,698
Feb 9, 2026
1,664.00
1,672.00
1,652.00
1,666.00
1,665.85
113,826
Feb 6, 2026
1,646.00
1,664.00
1,632.00
1,658.00
1,657.85
90,031
Feb 5, 2026
44.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 5, 2026
1,668.00
1,674.00
1,650.00
1,650.00
1,649.85
218,733
Feb 4, 2026
1,696.00
1,710.98
1,684.00
1,704.00
1,703.40
172,754
Feb 3, 2026
1,698.00
1,702.00
1,686.00
1,690.00
1,689.41
134,282
Feb 2, 2026
1,660.00
1,698.00
1,659.92
1,698.00
1,697.41
105,920
Jan 30, 2026
1,682.00
1,686.00
1,674.00
1,680.00
1,679.41
73,428
Jan 29, 2026
1,684.00
1,692.96
1,676.00
1,676.00
1,675.41
141,843
Jan 28, 2026
1,676.00
1,684.00
1,672.00
1,680.00
1,679.41
84,196
Jan 27, 2026
1,662.00
1,682.00
1,660.00
1,680.00
1,679.41
185,519
Jan 26, 2026
1,658.00
1,668.00
1,648.00
1,666.00
1,665.42
129,225
Jan 23, 2026
1,650.00
1,663.72
1,646.00
1,654.00
1,653.42
143,426
Jan 22, 2026
1,628.00
1,662.00
1,627.50
1,652.00
1,651.42
132,867
Jan 21, 2026
1,618.00
1,630.00
1,612.00
1,628.00
1,627.43
178,404
Jan 20, 2026
1,622.00
1,624.00
1,610.00
1,616.00
1,615.43
81,802
Jan 19, 2026
1,634.00
1,634.00
1,622.00
1,628.00
1,627.43
100,665
Jan 16, 2026
1,630.00
1,642.00
1,627.19
1,638.00
1,637.43
81,764
Jan 15, 2026
1,602.00
1,636.00
1,602.00
1,630.00
1,629.43
78,755
Jan 14, 2026
1,610.00
1,610.00
1,593.61
1,602.00
1,601.44
64,486
Jan 13, 2026
1,604.00
1,610.00
1,596.00
1,606.00
1,605.44
99,255
Jan 12, 2026
1,606.00
1,618.00
1,597.00
1,604.00
1,603.44
249,157
Jan 9, 2026
1,606.00
1,614.00
1,597.06
1,610.00
1,609.44
315,444
Jan 8, 2026
1,588.00
1,606.00
1,582.00
1,600.00
1,599.44
362,352
Jan 7, 2026
1,596.00
1,598.00
1,586.00
1,594.00
1,593.44
112,953
Jan 6, 2026
1,590.00
1,604.00
1,582.00
1,594.00
1,593.44
163,722
Jan 5, 2026
1,584.00
1,598.00
1,570.00
1,582.00
1,581.45
164,062
Jan 2, 2026
1,574.00
1,582.00
1,566.00
1,580.00
1,579.45
89,819
Dec 31, 2025
1,576.00
1,580.00
1,570.00
1,574.00
1,573.45
15,612
Dec 30, 2025
1,564.00
1,580.00
1,564.00
1,578.00
1,577.45
27,273
Dec 29, 2025
1,578.00
1,578.00
1,558.00
1,572.00
1,571.45
54,066
Dec 24, 2025
1,566.00
1,572.71
1,559.65
1,570.00
1,569.45
17,199
Dec 23, 2025
1,566.00
1,570.00
1,552.00
1,566.00
1,565.45
30,975
Dec 22, 2025
1,552.00
1,566.00
1,552.00
1,564.00
1,563.45
43,042
Dec 19, 2025
1,550.00
1,568.00
1,550.00
1,558.00
1,557.45
175,893
Dec 18, 2025
1,556.00
1,568.00
1,547.16
1,558.00
1,557.45
74,622
Dec 17, 2025
1,546.00
1,564.00
1,541.31
1,548.00
1,547.46
196,288
Dec 16, 2025
1,538.00
1,556.00
1,538.00
1,546.00
1,545.46
104,439
Dec 15, 2025
1,548.00
1,550.00
1,540.00
1,544.00
1,543.46
114,483
Dec 12, 2025
1,550.00
1,558.00
1,540.00
1,540.00
1,539.46
336,770
Dec 11, 2025
1,536.00
1,554.00
1,532.60
1,536.00
1,535.46
41,648
Dec 10, 2025
1,546.00
1,556.00
1,540.00
1,540.00
1,539.46
325,841
Dec 9, 2025
1,546.00
1,556.00
1,538.00
1,542.00
1,541.46
248,561
Dec 8, 2025
1,562.00
1,574.00
1,538.00
1,546.00
1,545.46
243,735
Dec 5, 2025
1,570.00
1,572.00
1,547.77
1,562.00
1,561.45
147,633
Dec 4, 2025
1,548.00
1,566.00
1,532.00
1,564.00
1,563.45
103,282
Dec 3, 2025
1,546.00
1,550.00
1,531.84
1,544.00
1,543.46
178,113
Dec 2, 2025
1,550.00
1,552.00
1,533.04
1,534.00
1,533.46
115,266
Dec 1, 2025
1,548.00
1,552.00
1,532.84
1,538.00
1,537.46
119,156
Nov 28, 2025
1,546.00
1,560.00
1,528.00
1,552.00
1,551.46
82,385
Nov 27, 2025
1,518.00
1,548.12
1,512.00
1,548.00
1,547.46
89,209
Nov 26, 2025
1,516.00
1,528.12
1,500.00
1,528.00
1,527.46
102,902
Nov 25, 2025
1,504.00
1,516.00
1,490.00
1,510.00
1,509.47
105,482
Nov 24, 2025
1,496.00
1,506.56
1,486.00
1,502.00
1,501.47
167,109
Nov 21, 2025
1,470.00
1,496.00
1,461.20
1,496.00
1,495.48
422,736
Nov 20, 2025
1,472.00
1,484.00
1,468.52
1,480.00
1,479.48
140,126
Nov 19, 2025
1,470.00
1,476.00
1,462.00
1,464.00
1,463.49
121,071
Nov 18, 2025
1,460.00
1,478.00
1,456.00
1,472.00
1,471.48
143,293
Nov 17, 2025
1,492.00
1,500.00
1,484.00
1,488.00
1,487.48
120,753
Nov 14, 2025
1,496.00
1,498.00
1,474.40
1,492.00
1,491.48
184,188
Nov 13, 2025
1,514.00
1,520.00
1,500.00
1,500.00
1,499.47
155,183
Nov 12, 2025
1,508.00
1,518.00
1,502.61
1,510.00
1,509.47
124,198
Nov 11, 2025
1,510.00
1,518.00
1,497.52
1,506.00
1,505.47
101,790
Nov 10, 2025
1,500.00
1,510.00
1,482.00
1,502.00
1,501.47
127,016
Nov 7, 2025
1,504.00
1,520.00
1,484.00
1,488.00
1,487.48
111,405
Nov 6, 2025
1,524.00
1,534.00
1,506.00
1,506.00
1,505.47
123,909
Nov 5, 2025
1,522.00
1,532.00
1,515.80
1,524.00
1,523.47
118,500
Nov 4, 2025
1,530.00
1,548.00
1,518.00
1,522.00
1,521.47
125,255
Nov 3, 2025
1,556.00
1,564.00
1,542.00
1,542.00
1,541.46
170,178
Oct 31, 2025
1,552.00
1,562.00
1,548.00
1,554.00
1,553.46
198,203
Oct 30, 2025
1,548.00
1,560.00
1,543.44
1,552.00
1,551.46
144,124
