ASX - Delayed Quote
AUD
NEXTDC Limited (NXT.AX)
5.87
-0.30
(-4.86%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
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
|
6.25 | 6.25 | 5.80 | 5.87 | 5.87 | 12,021,259 |
|
Oct 30, 2026
|
6.25 | 6.25 | 5.80 | 5.87 | 5.87 | 14,238,799 |
|
Oct 29, 2026
|
6.29 | 6.39 | 6.03 | 6.17 | 6.17 | 12,039,842 |
|
Oct 28, 2026
|
6.00 | 6.45 | 5.95 | 6.29 | 6.29 | 16,965,184 |
|
Oct 27, 2026
|
5.62 | 5.83 | 5.51 | 5.75 | 5.75 | 13,104,350 |
|
Oct 26, 2026
|
5.65 | 5.66 | 5.36 | 5.54 | 5.54 | 14,559,293 |
|
Oct 23, 2026
|
5.55 | 5.64 | 5.27 | 5.61 | 5.61 | 17,488,495 |
|
Oct 22, 2026
|
5.32 | 5.82 | 5.26 | 5.75 | 5.75 | 30,408,104 |
|
Oct 21, 2026
|
5.30 | 5.87 | 5.07 | 5.35 | 5.35 | 46,415,756 |
|
Oct 20, 2026
|
9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
|
Oct 19, 2026
|
9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
|
Oct 16, 2026
|
9.15 | 9.27 | 9.00 | 9.18 | 9.18 | 3,765,663 |
|
Oct 15, 2026
|
9.30 | 9.36 | 8.78 | 8.86 | 8.86 | 7,669,875 |
|
Oct 14, 2026
|
9.46 | 9.67 | 9.44 | 9.57 | 9.57 | 3,307,256 |
|
Oct 13, 2026
|
10.13 | 10.14 | 9.33 | 9.38 | 9.38 | 4,058,571 |
|
Oct 12, 2026
|
10.44 | 10.50 | 10.00 | 10.15 | 10.15 | 2,593,557 |
|
Oct 9, 2026
|
10.16 | 10.53 | 10.16 | 10.37 | 10.37 | 3,391,135 |
|
Oct 8, 2026
|
10.10 | 10.50 | 10.03 | 10.28 | 10.28 | 4,529,052 |
|
Oct 7, 2026
|
10.45 | 10.46 | 10.17 | 10.23 | 10.23 | 3,637,816 |
|
Oct 6, 2026
|
10.70 | 10.80 | 10.36 | 10.41 | 10.41 | 2,162,411 |
|
Oct 5, 2026
|
10.80 | 10.84 | 10.58 | 10.64 | 10.64 | 1,705,413 |
|
Oct 2, 2026
|
10.54 | 10.76 | 10.54 | 10.74 | 10.74 | 3,562,182 |
|
Oct 1, 2026
|
10.80 | 10.89 | 10.37 | 10.60 | 10.60 | 4,111,800 |
|
Sep 30, 2026
|
10.75 | 10.96 | 10.72 | 10.83 | 10.83 | 3,289,216 |
|
Sep 29, 2026
|
10.95 | 11.10 | 10.72 | 10.81 | 10.81 | 4,127,750 |
|
Sep 28, 2026
|
11.07 | 11.23 | 10.77 | 10.91 | 10.91 | 2,430,470 |
|
Sep 25, 2026
|
11.21 | 11.25 | 11.12 | 11.21 | 11.21 | 1,856,907 |
|
Sep 24, 2026
|
11.28 | 11.50 | 11.04 | 11.41 | 11.41 | 2,857,079 |
|
Sep 23, 2026
|
11.47 | 11.77 | 11.42 | 11.57 | 11.57 | 2,972,009 |
|
Sep 22, 2026
|
11.11 | 11.53 | 11.10 | 11.40 | 11.40 | 3,374,958 |
|
Sep 21, 2026
|
11.38 | 11.40 | 10.98 | 10.98 | 10.98 | 2,330,286 |
|
Sep 18, 2026
|
11.21 | 11.48 | 11.07 | 11.36 | 11.36 | 21,949,031 |
|
Sep 17, 2026
|
11.35 | 11.36 | 10.98 | 11.06 | 11.06 | 5,447,477 |
|
Sep 16, 2026
|
11.32 | 11.47 | 11.18 | 11.39 | 11.39 | 3,977,749 |
|
Sep 15, 2026
|
11.83 | 11.90 | 11.10 | 11.24 | 11.24 | 6,499,996 |
|
Sep 14, 2026
|
12.00 | 12.10 | 11.71 | 11.71 | 11.71 | 3,612,540 |
|
Sep 11, 2026
|
12.28 | 12.32 | 11.96 | 12.06 | 12.06 | 5,295,149 |
|
Sep 10, 2026
|
12.48 | 12.65 | 12.28 | 12.30 | 12.30 | 6,782,906 |
|
Sep 9, 2026
|
12.48 | 13.02 | 12.48 | 12.79 | 12.79 | 1,856,603 |
|
Sep 8, 2026
|
12.69 | 12.75 | 12.43 | 12.52 | 12.52 | 1,398,493 |
|
Sep 7, 2026
|
12.70 | 12.90 | 12.65 | 12.75 | 12.75 | 1,766,126 |
|
Sep 4, 2026
|
12.54 | 12.87 | 12.51 | 12.86 | 12.86 | 3,167,860 |
|
Sep 3, 2026
|
12.70 | 12.86 | 12.54 | 12.54 | 12.54 | 2,019,856 |
|
Sep 2, 2026
|
13.00 | 13.12 | 12.70 | 12.72 | 12.72 | 3,627,625 |
|
Sep 1, 2026
|
13.66 | 13.92 | 13.07 | 13.23 | 13.23 | 3,080,852 |
|
Aug 31, 2026
|
13.88 | 14.19 | 13.47 | 13.81 | 13.81 | 3,086,124 |
|
Aug 28, 2026
|
14.51 | 14.78 | 13.57 | 13.87 | 13.87 | 4,696,264 |
|
Aug 27, 2026
|
13.80 | 13.90 | 13.24 | 13.58 | 13.58 | 2,875,863 |
|
Aug 26, 2026
|
13.64 | 13.92 | 13.60 | 13.80 | 13.80 | 2,239,279 |
|
Aug 25, 2026
|
13.16 | 13.62 | 12.96 | 13.59 | 13.59 | 2,265,872 |
|
Aug 24, 2026
|
13.74 | 13.74 | 13.27 | 13.36 | 13.36 | 1,719,839 |
|
Aug 21, 2026
|
13.80 | 13.87 | 13.55 | 13.67 | 13.67 | 1,325,205 |
|
Aug 20, 2026
|
14.00 | 14.17 | 13.81 | 13.90 | 13.90 | 2,469,865 |
|
Aug 19, 2026
|
14.50 | 14.59 | 13.70 | 13.90 | 13.90 | 2,014,460 |
|
Aug 18, 2026
|
14.65 | 14.97 | 14.63 | 14.73 | 14.73 | 964,074 |
|
Aug 17, 2026
|
14.88 | 14.97 | 14.72 | 14.81 | 14.81 | 1,013,846 |
|
Aug 14, 2026
|
14.68 | 14.90 | 14.57 | 14.88 | 14.88 | 989,344 |
|
Aug 13, 2026
|
14.79 | 14.88 | 14.35 | 14.68 | 14.68 | 1,685,671 |
|
Aug 12, 2026
|
14.49 | 14.50 | 14.29 | 14.44 | 14.44 | 1,530,686 |
|
Aug 11, 2026
|
14.47 | 14.63 | 14.31 | 14.46 | 14.46 | 1,055,094 |
|
Aug 10, 2026
|
14.40 | 14.62 | 14.23 | 14.40 | 14.40 | 1,629,231 |
|
Aug 7, 2026
|
14.20 | 14.36 | 14.07 | 14.29 | 14.29 | 1,326,970 |
|
Aug 6, 2026
|
14.12 | 14.37 | 13.94 | 14.32 | 14.32 | 2,019,078 |
|
Aug 5, 2026
|
14.17 | 14.33 | 14.12 | 14.21 | 14.21 | 1,425,855 |
|
Aug 4, 2026
|
13.67 | 14.04 | 13.55 | 14.04 | 14.04 | 2,134,968 |
|
Aug 3, 2026
|
13.20 | 13.50 | 13.04 | 13.48 | 13.48 | 1,457,845 |
|
Jul 31, 2026
|
13.33 | 13.70 | 13.32 | 13.36 | 13.36 | 5,581,712 |
|
Jul 30, 2026
|
12.62 | 12.95 | 12.40 | 12.79 | 12.79 | 2,329,807 |
|
Jul 29, 2026
|
13.30 | 13.43 | 13.01 | 13.06 | 13.06 | 2,526,508 |
|
Jul 28, 2026
|
13.70 | 13.75 | 13.10 | 13.23 | 13.23 | 2,053,457 |
|
Jul 27, 2026
|
13.68 | 13.98 | 13.56 | 13.70 | 13.70 | 2,317,131 |
|
Jul 24, 2026
|
13.84 | 13.88 | 13.33 | 13.42 | 13.42 | 2,417,562 |
|
Jul 23, 2026
|
13.90 | 14.09 | 13.82 | 13.92 | 13.92 | 1,785,840 |
|
Jul 22, 2026
|
13.80 | 14.18 | 13.77 | 13.98 | 13.98 | 2,648,366 |
|
Jul 21, 2026
|
13.23 | 14.13 | 13.16 | 14.06 | 14.06 | 3,518,249 |
|
Jul 20, 2026
|
13.25 | 13.35 | 12.97 | 13.05 | 13.05 | 1,269,197 |
|
Jul 17, 2026
|
13.21 | 13.31 | 12.93 | 13.12 | 13.12 | 2,662,701 |
|
Jul 16, 2026
|
13.67 | 13.98 | 13.45 | 13.45 | 13.45 | 1,359,663 |
|
Jul 15, 2026
|
13.32 | 14.00 | 13.31 | 13.81 | 13.81 | 1,742,228 |
|
Jul 14, 2026
|
13.25 | 13.31 | 12.84 | 13.07 | 13.07 | 1,778,129 |
|
Jul 13, 2026
|
13.80 | 13.82 | 13.36 | 13.50 | 13.50 | 1,483,128 |
|
Jul 10, 2026
|
14.02 | 14.16 | 13.73 | 13.94 | 13.94 | 1,410,990 |
|
Jul 9, 2026
|
13.75 | 13.99 | 13.52 | 13.83 | 13.83 | 1,531,945 |
|
Jul 8, 2026
|
13.55 | 13.82 | 13.45 | 13.66 | 13.66 | 1,920,737 |
|
Jul 7, 2026
|
13.35 | 13.86 | 13.31 | 13.80 | 13.80 | 3,241,479 |
|
Jul 6, 2026
|
13.54 | 13.77 | 13.32 | 13.32 | 13.32 | 3,109,251 |
|
Jul 3, 2026
|
13.61 | 13.62 | 13.04 | 13.41 | 13.41 | 2,553,287 |
|
Jul 2, 2026
|
14.68 | 14.78 | 13.76 | 13.78 | 13.78 | 3,548,433 |
|
Jul 1, 2026
|
14.62 | 14.83 | 14.47 | 14.64 | 14.64 | 1,663,744 |
|
Jun 30, 2026
|
14.62 | 14.76 | 14.31 | 14.58 | 14.58 | 2,184,138 |
|
Jun 29, 2026
|
14.33 | 14.58 | 14.14 | 14.58 | 14.58 | 1,734,589 |
|
Jun 26, 2026
|
14.63 | 14.69 | 13.83 | 14.06 | 14.06 | 4,113,445 |
|
Jun 25, 2026
|
15.00 | 15.13 | 14.69 | 14.72 | 14.72 | 1,649,931 |
|
Jun 24, 2026
|
14.53 | 15.17 | 14.49 | 14.90 | 14.90 | 3,913,740 |
|
Jun 23, 2026
|
15.00 | 15.15 | 14.42 | 14.53 | 14.53 | 2,759,934 |
|
Jun 22, 2026
|
15.20 | 15.20 | 14.73 | 14.78 | 14.78 | 1,447,731 |
|
Jun 19, 2026
|
15.04 | 15.44 | 14.98 | 15.18 | 15.18 | 11,424,310 |
|
Jun 18, 2026
|
14.99 | 15.17 | 14.75 | 14.94 | 14.94 | 1,835,111 |
|
Jun 17, 2026
|
14.77 | 15.04 | 14.65 | 14.99 | 14.99 | 1,364,508 |
|
Jun 16, 2026
|
14.81 | 14.92 | 14.49 | 14.87 | 14.87 | 2,050,974 |
|
Jun 15, 2026
|
14.90 | 15.20 | 14.62 | 14.81 | 14.81 | 2,464,940 |
|
Jun 12, 2026
|
14.83 | 14.99 | 14.53 | 14.56 | 14.56 | 2,138,545 |
|
Jun 11, 2026
|
14.90 | 14.98 | 14.34 | 14.50 | 14.50 | 3,028,963 |
|
Jun 10, 2026
|
15.30 | 15.53 | 15.06 | 15.14 | 15.14 | 2,464,739 |
|
Jun 9, 2026
|
15.75 | 15.83 | 14.81 | 15.79 | 15.79 | 2,643,853 |
|
Jun 5, 2026
|
16.40 | 16.53 | 15.77 | 15.86 | 15.86 | 2,341,145 |
|
Jun 4, 2026
|
16.15 | 16.42 | 16.10 | 16.37 | 16.37 | 2,327,964 |
|
Jun 3, 2026
|
15.85 | 16.78 | 15.72 | 16.37 | 16.37 | 4,336,907 |
|
Jun 2, 2026
|
15.63 | 15.75 | 15.34 | 15.73 | 15.73 | 4,752,783 |
|
Jun 1, 2026
|
15.42 | 15.76 | 15.36 | 15.52 | 15.52 | 1,708,390 |
|
May 29, 2026
|
15.06 | 15.44 | 14.92 | 15.24 | 15.24 | 3,451,851 |
|
May 28, 2026
|
15.05 | 15.20 | 14.76 | 14.98 | 14.98 | 1,509,857 |
|
May 27, 2026
|
14.68 | 15.34 | 14.64 | 15.20 | 15.20 | 3,567,110 |
|
May 26, 2026
|
14.95 | 15.02 | 14.51 | 14.65 | 14.65 | 1,702,478 |
|
May 25, 2026
|
14.99 | 15.05 | 14.73 | 14.84 | 14.84 | 1,199,924 |
|
May 22, 2026
|
14.78 | 14.99 | 14.73 | 14.95 | 14.95 | 1,973,208 |
|
May 21, 2026
|
14.53 | 14.81 | 14.28 | 14.59 | 14.59 | 2,342,229 |
|
May 20, 2026
|
14.57 | 14.84 | 14.09 | 14.22 | 14.22 | 1,670,116 |
|
May 19, 2026
|
14.70 | 14.84 | 14.19 | 14.55 | 14.55 | 2,518,485 |
|
May 18, 2026
|
14.60 | 14.68 | 14.33 | 14.58 | 14.58 | 1,906,505 |
|
May 15, 2026
|
15.00 | 15.15 | 14.79 | 14.87 | 14.87 | 1,621,231 |
|
May 14, 2026
|
14.60 | 14.92 | 14.46 | 14.80 | 14.80 | 2,674,774 |
|
May 13, 2026
|
14.40 | 14.73 | 14.31 | 14.66 | 14.66 | 1,574,577 |
|
May 12, 2026
|
14.96 | 14.96 | 14.43 | 14.50 | 14.50 | 2,607,161 |
|
May 11, 2026
|
14.60 | 14.97 | 14.44 | 14.84 | 14.84 | 1,477,554 |
|
May 8, 2026
|
14.76 | 15.10 | 14.66 | 14.79 | 14.79 | 2,547,943 |
|
May 7, 2026
|
14.31 | 14.95 | 14.20 | 14.87 | 14.87 | 3,883,301 |
|
May 6, 2026
|
14.15 | 14.40 | 13.90 | 14.31 | 14.31 | 2,769,118 |
|
May 5, 2026
|
13.98 | 14.23 | 13.94 | 13.99 | 13.99 | 2,015,787 |
|
May 4, 2026
|
14.30 | 14.50 | 13.99 | 14.08 | 14.08 | 1,697,649 |
|
May 1, 2026
|
14.67 | 14.72 | 14.13 | 14.25 | 14.25 | 2,184,851 |
|
Apr 30, 2026
|
14.14 | 14.37 | 14.02 | 14.24 | 14.24 | 2,435,486 |
|
Apr 29, 2026
|
14.13 | 14.37 | 13.93 | 14.00 | 14.00 | 3,566,518 |
|
Apr 28, 2026
|
14.50 | 14.80 | 14.28 | 14.42 | 14.42 | 5,779,319 |
|
Apr 27, 2026
|
14.88 | 15.09 | 14.61 | 14.67 | 14.67 | 1,866,696 |
|
Apr 24, 2026
|
14.61 | 15.07 | 14.59 | 14.95 | 14.95 | 5,497,724 |
|
Apr 23, 2026
|
14.30 | 14.79 | 14.07 | 14.75 | 14.75 | 5,318,458 |
|
Apr 22, 2026
|
14.92 | 15.47 | 13.74 | 14.30 | 14.30 | 10,476,132 |
|
Apr 21, 2026
|
13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
|
Apr 20, 2026
|
13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
|
Apr 17, 2026
|
13.79 | 13.96 | 13.73 | 13.90 | 13.90 | 1,539,118 |
|
Apr 16, 2026
|
13.60 | 13.85 | 13.50 | 13.68 | 13.68 | 1,931,187 |
|
Apr 15, 2026
|
12.98 | 13.21 | 12.96 | 13.18 | 13.18 | 1,753,588 |
|
Apr 14, 2026
|
12.92 | 13.07 | 12.70 | 12.89 | 12.89 | 1,621,284 |
|
Apr 13, 2026
|
12.39 | 12.52 | 12.21 | 12.36 | 12.36 | 1,258,976 |
|
Apr 10, 2026
|
12.72 | 12.91 | 12.53 | 12.82 | 12.82 | 1,693,297 |
|
Apr 9, 2026
|
13.09 | 13.19 | 12.73 | 12.90 | 12.90 | 1,691,842 |
|
Apr 8, 2026
|
13.02 | 13.42 | 12.66 | 13.20 | 13.20 | 3,350,365 |
|
Apr 7, 2026
|
11.70 | 12.93 | 11.70 | 12.60 | 12.60 | 4,827,564 |
|
Apr 2, 2026
|
11.75 | 11.81 | 11.13 | 11.26 | 11.26 | 1,728,292 |
|
Apr 1, 2026
|
11.75 | 12.01 | 11.66 | 11.71 | 11.71 | 3,505,841 |
|
Mar 31, 2026
|
11.30 | 11.47 | 11.13 | 11.32 | 11.32 | 3,138,933 |
|
Mar 30, 2026
|
11.23 | 11.32 | 10.91 | 11.28 | 11.28 | 2,858,681 |
|
Mar 27, 2026
|
12.26 | 12.37 | 11.44 | 11.44 | 11.44 | 3,925,046 |
|
Mar 26, 2026
|
12.60 | 12.70 | 12.20 | 12.42 | 12.42 | 1,549,616 |
|
Mar 25, 2026
|
12.38 | 12.68 | 12.28 | 12.54 | 12.54 | 2,222,013 |
|
Mar 24, 2026
|
12.59 | 12.75 | 12.23 | 12.23 | 12.23 | 1,903,759 |
|
Mar 23, 2026
|
12.35 | 12.64 | 12.17 | 12.47 | 12.47 | 2,638,137 |
|
Mar 20, 2026
|
13.30 | 13.38 | 12.80 | 12.86 | 12.86 | 4,352,833 |
|
Mar 19, 2026
|
13.60 | 13.75 | 13.29 | 13.38 | 13.38 | 3,037,127 |
|
Mar 18, 2026
|
13.30 | 13.74 | 13.23 | 13.71 | 13.71 | 1,351,299 |
|
Mar 17, 2026
|
13.30 | 13.45 | 13.04 | 13.24 | 13.24 | 1,804,601 |
|
Mar 16, 2026
|
13.19 | 13.35 | 13.00 | 13.27 | 13.27 | 1,469,925 |
|
Mar 13, 2026
|
12.69 | 13.26 | 12.67 | 13.19 | 13.19 | 1,441,730 |
|
Mar 12, 2026
|
12.80 | 12.87 | 12.61 | 12.70 | 12.70 | 1,770,721 |
|
Mar 11, 2026
|
13.00 | 13.05 | 12.81 | 13.00 | 13.00 | 2,690,385 |
|
Mar 10, 2026
|
13.30 | 13.35 | 12.60 | 12.75 | 12.75 | 3,646,720 |
|
Mar 9, 2026
|
12.93 | 13.21 | 12.70 | 12.81 | 12.81 | 3,130,185 |
|
Mar 6, 2026
|
13.30 | 13.81 | 13.24 | 13.69 | 13.69 | 1,813,578 |
|
Mar 5, 2026
|
13.26 | 13.74 | 13.26 | 13.44 | 13.44 | 2,202,020 |
|
Mar 4, 2026
|
13.50 | 13.50 | 13.00 | 13.00 | 13.00 | 1,700,352 |
|
Mar 3, 2026
|
13.55 | 13.73 | 13.36 | 13.50 | 13.50 | 2,229,172 |
|
Mar 2, 2026
|
13.89 | 14.00 | 13.29 | 13.35 | 13.35 | 1,996,101 |
|
Feb 27, 2026
|
14.26 | 14.30 | 13.60 | 13.88 | 13.88 | 3,791,939 |
|
Feb 26, 2026
|
14.45 | 14.71 | 14.03 | 14.34 | 14.34 | 4,083,381 |
|
Feb 25, 2026
|
13.47 | 14.24 | 13.37 | 14.00 | 14.00 | 2,455,084 |
|
Feb 24, 2026
|
13.37 | 13.46 | 13.13 | 13.28 | 13.28 | 2,208,866 |
|
Feb 23, 2026
|
13.96 | 13.96 | 13.15 | 13.35 | 13.35 | 2,436,926 |
|
Feb 20, 2026
|
13.76 | 13.98 | 13.53 | 13.92 | 13.92 | 3,026,599 |
|
Feb 19, 2026
|
14.10 | 14.18 | 13.60 | 14.01 | 14.01 | 2,871,312 |
|
Feb 18, 2026
|
13.90 | 14.20 | 13.87 | 13.92 | 13.92 | 1,234,628 |
|
Feb 17, 2026
|
13.80 | 13.94 | 13.67 | 13.90 | 13.90 | 1,024,478 |
|
Feb 16, 2026
|
14.00 | 14.05 | 13.62 | 13.96 | 13.96 | 1,697,803 |
|
Feb 13, 2026
|
13.63 | 14.64 | 13.59 | 14.02 | 14.02 | 4,308,669 |
|
Feb 12, 2026
|
13.58 | 13.84 | 13.47 | 13.52 | 13.52 | 1,700,383 |
|
Feb 11, 2026
|
13.66 | 13.98 | 13.43 | 13.90 | 13.90 | 2,311,283 |
|
Feb 10, 2026
|
13.52 | 13.83 | 13.42 | 13.78 | 13.78 | 1,780,103 |
|
Feb 9, 2026
|
13.05 | 13.62 | 13.05 | 13.33 | 13.33 | 1,851,498 |
|
Feb 6, 2026
|
13.00 | 13.00 | 12.34 | 12.71 | 12.71 | 2,434,216 |
|
Feb 5, 2026
|
12.91 | 13.22 | 12.90 | 13.22 | 13.22 | 1,913,530 |
|
Feb 4, 2026
|
12.82 | 13.16 | 12.79 | 12.85 | 12.85 | 1,991,193 |
|
Feb 3, 2026
|
13.11 | 13.50 | 13.02 | 13.26 | 13.26 | 1,365,262 |
|
Feb 2, 2026
|
13.33 | 13.35 | 12.75 | 13.01 | 13.01 | 3,377,722 |
|
Jan 30, 2026
|
13.24 | 13.50 | 13.17 | 13.32 | 13.32 | 2,679,438 |
|
Jan 29, 2026
|
13.30 | 13.42 | 13.12 | 13.20 | 13.20 | 1,103,386 |
|
Jan 28, 2026
|
13.78 | 13.83 | 13.19 | 13.34 | 13.34 | 1,864,591 |
|
Jan 27, 2026
|
13.36 | 13.76 | 13.32 | 13.71 | 13.71 | 2,084,350 |
|
Jan 23, 2026
|
13.03 | 13.52 | 13.03 | 13.32 | 13.32 | 2,463,164 |
|
Jan 22, 2026
|
13.00 | 13.05 | 12.76 | 12.97 | 12.97 | 1,609,200 |
|
Jan 21, 2026
|
13.08 | 13.09 | 12.86 | 12.94 | 12.94 | 3,635,567 |
|
Jan 20, 2026
|
13.00 | 13.27 | 12.94 | 13.18 | 13.18 | 4,098,538 |
|
Jan 19, 2026
|
13.02 | 13.42 | 13.00 | 13.15 | 13.15 | 1,544,654 |
|
Jan 16, 2026
|
12.60 | 13.04 | 12.60 | 13.00 | 13.00 | 3,052,754 |
|
Jan 15, 2026
|
12.53 | 12.68 | 12.45 | 12.56 | 12.56 | 1,495,359 |
|
Jan 14, 2026
|
12.54 | 12.67 | 12.45 | 12.58 | 12.58 | 1,377,190 |
|
Jan 13, 2026
|
12.79 | 12.94 | 12.48 | 12.48 | 12.48 | 1,477,713 |
|
Jan 12, 2026
|
12.78 | 12.88 | 12.67 | 12.78 | 12.78 | 1,020,355 |
|
Jan 9, 2026
|
12.83 | 12.96 | 12.54 | 12.54 | 12.54 | 1,674,856 |
|
Jan 8, 2026
|
12.56 | 12.85 | 12.55 | 12.80 | 12.80 | 1,659,476 |
|
Jan 7, 2026
|
12.55 | 12.91 | 12.55 | 12.69 | 12.69 | 1,358,174 |
|
Jan 6, 2026
|
12.30 | 12.75 | 12.18 | 12.54 | 12.54 | 1,792,024 |
|
Jan 5, 2026
|
12.54 | 12.55 | 12.21 | 12.30 | 12.30 | 1,228,704 |
|
Jan 2, 2026
|
12.57 | 12.64 | 12.36 | 12.54 | 12.54 | 673,287 |
|
Dec 31, 2025
|
12.45 | 12.58 | 12.30 | 12.53 | 12.53 | 1,403,143 |
|
Dec 30, 2025
|
12.74 | 12.81 | 12.35 | 12.48 | 12.48 | 1,547,801 |
|
Dec 29, 2025
|
13.06 | 13.10 | 12.61 | 12.70 | 12.70 | 1,204,080 |
|
Dec 24, 2025
|
12.90 | 13.06 | 12.80 | 12.97 | 12.97 | 1,106,301 |
|
Dec 23, 2025
|
12.90 | 13.16 | 12.82 | 12.88 | 12.88 | 2,679,020 |
|
Dec 22, 2025
|
12.64 | 13.05 | 12.35 | 12.73 | 12.73 | 3,471,882 |
|
Dec 19, 2025
|
12.29 | 12.34 | 11.93 | 11.94 | 11.94 | 5,348,917 |
|
Dec 18, 2025
|
12.38 | 12.42 | 12.06 | 12.14 | 12.14 | 3,935,326 |
|
Dec 17, 2025
|
12.72 | 12.94 | 12.62 | 12.70 | 12.70 | 2,481,800 |
|
Dec 16, 2025
|
13.18 | 13.40 | 12.93 | 12.96 | 12.96 | 2,379,584 |
|
Dec 15, 2025
|
13.38 | 13.40 | 13.09 | 13.37 | 13.37 | 1,696,531 |
|
Dec 12, 2025
|
13.51 | 13.62 | 13.42 | 13.51 | 13.51 | 1,045,041 |
|
Dec 11, 2025
|
13.92 | 13.92 | 13.56 | 13.56 | 13.56 | 1,170,308 |
|
Dec 10, 2025
|
13.80 | 13.85 | 13.44 | 13.61 | 13.61 | 1,124,356 |
|
Dec 9, 2025
|
14.00 | 14.09 | 13.67 | 13.78 | 13.78 | 1,569,621 |
|
Dec 8, 2025
|
14.10 | 14.23 | 13.74 | 14.15 | 14.15 | 2,615,390 |
|
Dec 5, 2025
|
14.58 | 14.90 | 13.86 | 13.86 | 13.86 | 3,215,844 |
|
Dec 4, 2025
|
13.74 | 13.81 | 13.40 | 13.44 | 13.44 | 1,304,404 |
|
Dec 3, 2025
|
13.61 | 13.64 | 13.41 | 13.57 | 13.57 | 1,710,396 |
|
Dec 2, 2025
|
13.98 | 14.09 | 13.47 | 13.54 | 13.54 | 2,106,974 |
|
Dec 1, 2025
|
13.82 | 14.38 | 13.72 | 13.72 | 13.72 | 4,267,073 |
|
Nov 28, 2025
|
13.76 | 13.81 | 13.56 | 13.57 | 13.57 | 1,436,986 |
|
Nov 27, 2025
|
13.79 | 14.04 | 13.72 | 13.73 | 13.73 | 1,103,363 |
|
Nov 26, 2025
|
13.88 | 13.90 | 13.74 | 13.85 | 13.85 | 1,333,206 |
|
Nov 25, 2025
|
13.75 | 13.90 | 13.63 | 13.63 | 13.63 | 1,624,659 |
|
Nov 24, 2025
|
13.55 | 13.74 | 13.50 | 13.60 | 13.60 | 4,801,384 |
|
Nov 21, 2025
|
13.40 | 13.64 | 13.29 | 13.51 | 13.51 | 1,624,992 |
|
Nov 20, 2025
|
14.29 | 14.60 | 13.81 | 13.81 | 13.81 | 4,383,520 |
|
Nov 19, 2025
|
13.50 | 13.84 | 13.33 | 13.51 | 13.51 | 1,803,606 |
|
Nov 18, 2025
|
14.07 | 14.17 | 13.52 | 13.55 | 13.55 | 1,854,724 |
|
Nov 17, 2025
|
13.87 | 14.35 | 13.80 | 14.26 | 14.26 | 1,370,603 |
|
Nov 14, 2025
|
14.14 | 14.15 | 13.74 | 13.82 | 13.82 | 2,481,332 |
|
Nov 13, 2025
|
15.07 | 15.10 | 14.29 | 14.53 | 14.53 | 1,834,689 |
|
Nov 12, 2025
|
15.33 | 15.45 | 14.97 | 15.14 | 15.14 | 1,325,270 |
|
Nov 11, 2025
|
15.14 | 15.60 | 15.04 | 15.52 | 15.52 | 1,484,459 |
|
Nov 10, 2025
|
15.17 | 15.18 | 14.96 | 15.05 | 15.05 | 1,200,642 |
|
Nov 7, 2025
|
14.89 | 15.29 | 14.84 | 15.13 | 15.13 | 1,416,369 |
|
Nov 6, 2025
|
15.70 | 15.82 | 15.10 | 15.12 | 15.12 | 1,719,579 |
|
Nov 5, 2025
|
16.08 | 16.18 | 15.48 | 15.69 | 15.69 | 2,737,995 |
|
Nov 4, 2025
|
15.82 | 16.63 | 15.72 | 16.49 | 16.49 | 2,264,111 |
|
Nov 3, 2025
|
15.80 | 15.85 | 15.65 | 15.82 | 15.82 | 887,143 |
|
Oct 31, 2025
|
16.00 | 16.13 | 15.76 | 15.76 | 15.76 | 1,374,506 |
|
Oct 30, 2025
|
15.66 | 15.94 | 15.58 | 15.90 | 15.90 | 942,731 |
