Nanshan Aluminium International Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02610  2025-03-25    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 48.44 48.36 48.44 48.10 49.96 955,600 46,437,158 48.595 48.44 48.36 48.44 48.10 49.96 955,600 48.595 -0.94%
2025-12-30 0 48.90 48.82 48.90 47.20 49.94 1,704,900 83,257,476 48.834 48.90 48.82 48.90 47.20 49.94 1,704,900 48.834 0.08%
2025-12-29 0 48.86 48.62 48.86 46.18 50.80 6,034,610 291,319,692 48.275 48.86 48.62 48.86 46.18 50.80 6,034,610 48.275 7.91%
2025-12-24 0 45.28 45.14 45.30 44.62 47.10 1,753,600 79,902,941 45.565 45.28 45.14 45.30 44.62 47.10 1,753,600 45.565 1.75%
2025-12-23 0 44.50 44.48 44.50 43.84 45.66 1,269,600 56,731,332 44.684 44.50 44.48 44.50 43.84 45.66 1,269,600 44.684 -1.11%
2025-12-22 0 45.00 44.94 45.00 43.30 45.44 1,080,800 47,939,648 44.356 45.00 44.94 45.00 43.30 45.44 1,080,800 44.356 1.17%
2025-12-19 0 44.48 44.48 44.54 43.20 45.80 1,138,400 50,743,493 44.574 44.48 44.48 44.54 43.20 45.80 1,138,400 44.574 0.18%
2025-12-18 0 44.40 44.28 44.40 43.34 44.58 673,169 29,739,874 44.179 44.40 44.28 44.40 43.34 44.58 673,169 44.179 1.60%
2025-12-17 0 43.70 43.40 43.70 42.06 43.88 2,665,200 114,979,552 43.141 43.70 43.40 43.70 42.06 43.88 2,665,200 43.141 2.25%
2025-12-16 0 42.74 42.66 42.74 42.28 43.64 1,092,600 46,598,875 42.650 42.74 42.66 42.74 42.28 43.64 1,092,600 42.650 -1.11%
2025-12-15 0 43.22 43.12 43.22 42.80 44.58 810,064 35,185,899 43.436 43.22 43.12 43.22 42.80 44.58 810,064 43.436 -0.64%
2025-12-12 0 43.50 43.36 43.50 41.78 43.80 536,200 23,145,147 43.165 43.50 43.36 43.50 41.78 43.80 536,200 43.165 4.27%
2025-12-11 0 41.72 41.72 41.80 41.14 43.98 885,700 37,271,984 42.082 41.72 41.72 41.80 41.14 43.98 885,700 42.082 -3.74%
2025-12-10 0 43.34 43.14 43.34 42.60 43.80 529,100 22,885,221 43.253 43.34 43.14 43.34 42.60 43.80 529,100 43.253 0.00%
2025-12-09 0 43.34 42.94 43.34 42.08 45.78 1,677,800 73,373,410 43.732 43.34 42.94 43.34 42.08 45.78 1,677,800 43.732 -4.71%
2025-12-08 0 45.48 45.32 45.50 43.30 45.66 1,483,400 65,767,242 44.335 45.48 45.32 45.50 43.30 45.66 1,483,400 44.335 1.07%
2025-12-05 0 45.00 44.98 45.00 43.14 45.30 1,090,500 48,781,356 44.733 45.00 44.98 45.00 43.14 45.30 1,090,500 44.733 3.83%
2025-12-04 0 43.34 43.26 43.34 42.94 44.42 585,000 25,482,609 43.560 43.34 43.26 43.34 42.94 44.42 585,000 43.560 0.46%
2025-12-03 0 43.14 43.04 43.14 41.60 43.60 1,182,700 50,434,275 42.643 43.14 43.04 43.14 41.60 43.60 1,182,700 42.643 -0.60%
2025-12-02 0 43.40 43.20 43.40 42.62 44.50 1,182,200 51,632,239 43.675 43.40 43.20 43.40 42.62 44.50 1,182,200 43.675 -0.91%
2025-12-01 0 43.80 43.78 43.80 40.44 44.14 1,028,000 43,993,738 42.795 43.80 43.78 43.80 40.44 44.14 1,028,000 42.795 7.93%
2025-11-28 0 40.58 40.58 40.66 40.46 41.96 612,200 25,017,052 40.864 40.58 40.58 40.66 40.46 41.96 612,200 40.864 -1.93%
2025-11-27 0 41.38 41.38 41.44 40.80 42.06 726,100 30,212,200 41.609 41.38 41.38 41.44 40.80 42.06 726,100 41.609 -0.53%
2025-11-26 0 41.60 41.48 41.62 41.08 41.88 471,100 19,536,448 41.470 41.60 41.48 41.62 41.08 41.88 471,100 41.470 0.39%
2025-11-25 0 41.44 41.20 41.44 40.80 42.14 1,108,181 45,890,053 41.410 41.44 41.20 41.44 40.80 42.14 1,108,181 41.410 1.92%
2025-11-24 0 40.66 40.54 40.66 40.00 42.90 892,000 36,147,536 40.524 40.66 40.54 40.66 40.00 42.90 892,000 40.524 -3.42%
2025-11-21 0 42.10 42.02 42.10 41.58 44.00 974,600 41,064,551 42.135 42.10 42.02 42.10 41.58 44.00 974,600 42.135 -3.75%
2025-11-20 0 43.74 43.52 43.74 43.18 44.98 466,400 20,456,359 43.860 43.74 43.52 43.74 43.18 44.98 466,400 43.860 -0.82%
2025-11-19 0 44.10 44.08 44.10 42.20 44.78 945,100 41,137,986 43.528 44.10 44.08 44.10 42.20 44.78 945,100 43.528 4.80%
2025-11-18 0 42.08 42.02 42.08 41.70 44.66 902,900 39,255,036 43.477 42.08 42.02 42.08 41.70 44.66 902,900 43.477 -5.65%
2025-11-17 0 44.60 44.30 44.60 43.92 45.76 1,100,100 49,204,549 44.727 44.60 44.30 44.60 43.92 45.76 1,100,100 44.727 -1.72%
2025-11-14 0 45.38 45.16 45.42 44.10 46.20 1,209,500 54,452,101 45.020 45.38 45.16 45.42 44.10 46.20 1,209,500 45.020 -1.73%
2025-11-13 0 46.18 46.16 46.18 45.28 47.16 1,598,100 74,113,774 46.376 46.18 46.16 46.18 45.28 47.16 1,598,100 46.376 0.39%
2025-11-12 0 46.00 45.74 46.00 44.12 46.32 1,040,200 47,421,058 45.588 46.00 45.74 46.00 44.12 46.32 1,040,200 45.588 -0.17%
2025-11-11 0 46.08 45.78 46.08 44.72 46.78 1,345,800 61,533,496 45.723 46.08 45.78 46.08 44.72 46.78 1,345,800 45.723 1.99%
2025-11-10 0 45.18 45.10 45.18 43.96 47.30 1,407,700 63,448,486 45.072 45.18 45.10 45.18 43.96 47.30 1,407,700 45.072 -2.38%
2025-11-07 0 46.28 46.00 46.28 45.50 47.50 3,001,600 139,492,526 46.473 46.28 46.00 46.28 45.50 47.50 3,001,600 46.473 -1.32%
2025-11-06 0 46.90 46.80 46.90 43.42 48.00 4,235,100 197,101,824 46.540 46.90 46.80 46.90 43.42 48.00 4,235,100 46.540 5.02%
2025-11-05 0 44.66 44.30 44.66 41.64 44.66 703,100 30,719,268 43.691 44.66 44.30 44.66 41.64 44.66 703,100 43.691 3.09%
2025-11-04 0 43.32 43.30 43.32 42.82 45.48 1,382,500 60,572,134 43.813 43.32 43.30 43.32 42.82 45.48 1,382,500 43.813 -4.75%
2025-11-03 0 45.48 45.20 45.48 40.66 45.56 2,118,700 91,521,138 43.197 45.48 45.20 45.48 40.66 45.56 2,118,700 43.197 4.26%
2025-10-31 0 43.62 43.46 43.62 43.14 44.48 1,272,400 55,415,602 43.552 43.62 43.46 43.62 43.14 44.48 1,272,400 43.552 -2.20%
2025-10-30 0 44.60 44.54 44.60 43.24 46.68 3,891,080 174,127,682 44.750 44.60 44.54 44.60 43.24 46.68 3,891,080 44.750 4.94%
2025-10-28 0 42.50 42.38 42.50 40.68 43.58 1,249,700 53,436,198 42.759 42.50 42.38 42.50 40.68 43.58 1,249,700 42.759 1.77%
2025-10-27 0 41.76 41.58 41.76 40.30 42.20 1,367,600 56,868,073 41.582 41.76 41.58 41.76 40.30 42.20 1,367,600 41.582 3.67%
2025-10-24 0 40.28 40.20 40.28 39.58 41.30 875,700 35,244,513 40.247 40.28 40.20 40.28 39.58 41.30 875,700 40.247 0.30%
2025-10-23 0 40.16 40.08 40.16 38.32 40.26 1,055,300 41,726,200 39.540 40.16 40.08 40.16 38.32 40.26 1,055,300 39.540 4.26%
2025-10-22 0 38.52 38.52 38.54 37.82 40.54 1,378,800 53,084,669 38.501 38.52 38.52 38.54 37.82 40.54 1,378,800 38.501 -5.12%
2025-10-21 0 40.60 40.60 40.80 39.80 41.62 682,600 27,994,517 41.012 40.60 40.60 40.80 39.80 41.62 682,600 41.012 2.27%
2025-10-20 0 39.70 39.70 39.80 39.34 41.38 575,400 22,983,274 39.943 39.70 39.70 39.80 39.34 41.38 575,400 39.943 -1.83%
2025-10-17 0 40.44 40.30 40.44 40.12 42.48 1,001,900 41,130,247 41.052 40.44 40.30 40.44 40.12 42.48 1,001,900 41.052 -3.44%
2025-10-16 0 41.88 41.84 41.88 40.86 42.50 1,025,700 42,542,708 41.477 41.88 41.84 41.88 40.86 42.50 1,025,700 41.477 0.00%
2025-10-15 0 41.88 41.86 41.88 41.52 44.12 2,656,000 113,789,729 42.843 41.88 41.86 41.88 41.52 44.12 2,656,000 42.843 0.77%
2025-10-14 0 41.56 41.48 41.56 40.72 43.80 1,567,600 65,830,558 41.994 41.56 41.48 41.56 40.72 43.80 1,567,600 41.994 -0.76%
2025-10-13 0 41.88 41.88 41.90 39.80 41.94 950,800 38,716,530 40.720 41.88 41.88 41.90 39.80 41.94 950,800 40.720 0.43%
2025-10-10 0 41.70 41.50 41.70 41.00 43.26 1,383,900 58,055,185 41.950 41.70 41.50 41.70 41.00 43.26 1,383,900 41.950 0.00%
2025-10-09 0 41.70 41.60 41.70 40.50 42.50 1,782,600 74,375,584 41.723 41.70 41.60 41.70 40.50 42.50 1,782,600 41.723 0.34%
2025-10-08 0 41.56 41.56 41.58 41.20 44.22 1,189,600 50,865,277 42.758 41.56 41.56 41.58 41.20 44.22 1,189,600 42.758 0.39%
2025-10-06 0 41.40 41.40 41.42 40.54 42.08 489,600 20,089,839 41.033 41.40 41.40 41.42 40.54 42.08 489,600 41.033 -1.57%
2025-10-03 0 42.06 41.80 42.06 40.00 42.26 250,900 10,375,518 41.353 42.06 41.80 42.06 40.00 42.26 250,900 41.353 0.14%
2025-10-02 0 42.00 41.82 42.00 41.54 43.54 360,900 15,195,805 42.105 42.00 41.82 42.00 41.54 43.54 360,900 42.105 -0.66%
2025-09-30 0 42.28 42.12 42.28 40.22 42.50 973,400 40,293,949 41.395 42.28 42.12 42.28 40.22 42.50 973,400 41.395 4.14%
2025-09-29 0 40.60 40.58 40.62 39.98 41.88 1,091,000 44,565,051 40.848 40.60 40.58 40.62 39.98 41.88 1,091,000 40.848 1.50%
2025-09-26 0 40.00 40.00 40.10 39.24 40.58 669,100 26,706,302 39.914 40.00 40.00 40.10 39.24 40.58 669,100 39.914 0.70%
2025-09-25 0 39.72 39.58 39.72 38.90 40.38 538,200 21,461,013 39.876 39.72 39.58 39.72 38.90 40.38 538,200 39.876 1.33%
2025-09-24 0 39.20 39.14 39.20 38.00 40.38 1,181,900 46,528,077 39.367 39.20 39.14 39.20 38.00 40.38 1,181,900 39.367 0.93%
2025-09-23 0 38.84 38.70 38.84 38.50 42.38 912,500 36,612,172 40.123 38.84 38.70 38.84 38.50 42.38 912,500 40.123 -7.35%
2025-09-22 0 41.92 41.76 41.92 40.60 43.28 1,565,900 65,359,393 41.739 41.92 41.76 41.92 40.60 43.28 1,565,900 41.739 -1.73%
2025-09-19 0 42.66 42.56 42.66 41.04 44.76 1,798,700 75,937,294 42.218 42.66 42.56 42.66 41.04 44.76 1,798,700 42.218 1.38%
2025-09-18 0 42.08 41.92 42.08 41.30 43.50 1,535,400 64,625,062 42.090 42.08 41.92 42.08 41.30 43.50 1,535,400 42.090 0.98%
2025-09-17 0 42.32 42.32 42.42 41.42 43.32 1,464,400 61,611,549 42.073 41.67 41.67 41.77 40.78 42.65 1,487,243 41.427 -3.11%
2025-09-16 0 43.68 43.26 43.68 42.50 44.74 1,098,500 48,071,159 43.761 43.01 42.60 43.01 41.85 44.05 1,115,635 43.089 1.49%
2025-09-15 0 43.04 43.04 43.14 43.00 48.80 1,941,300 88,540,196 45.609 42.38 42.38 42.48 42.34 48.05 1,971,582 44.908 -3.80%
2025-09-12 0 44.74 44.74 44.84 43.92 46.80 1,848,300 83,088,129 44.954 44.05 44.05 44.15 43.25 46.08 1,877,131 44.263 1.96%
2025-09-11 0 43.88 43.88 44.12 43.12 44.80 898,100 39,486,927 43.967 43.21 43.21 43.44 42.46 44.11 912,109 43.292 2.00%
2025-09-10 0 43.02 43.02 43.16 42.42 45.38 685,700 29,547,615 43.091 42.36 42.36 42.50 41.77 44.68 696,396 42.429 -2.80%
2025-09-09 0 44.26 44.26 44.72 44.22 47.24 419,700 18,972,178 45.204 43.58 43.58 44.03 43.54 46.51 426,247 44.510 -4.53%
2025-09-08 0 46.36 46.00 46.36 45.68 50.05 626,700 29,336,732 46.811 45.65 45.29 45.65 44.98 49.28 636,476 46.092 -2.40%
2025-09-05 0 47.50 47.50 47.64 42.14 47.90 445,700 20,517,494 46.034 46.77 46.77 46.91 41.49 47.16 452,652 45.327 13.31%
2025-09-04 0 41.92 41.92 42.52 41.50 44.86 521,500 22,055,266 42.292 41.28 41.28 41.87 40.86 44.17 529,635 41.642 -4.42%
2025-09-03 0 43.86 43.86 43.88 42.16 44.38 250,300 10,861,454 43.394 43.19 43.19 43.21 41.51 43.70 254,204 42.727 3.84%
2025-09-02 0 42.24 42.24 42.36 41.36 43.76 275,100 11,610,802 42.206 41.59 41.59 41.71 40.72 43.09 279,391 41.558 -2.94%
2025-09-01 0 43.52 43.52 43.70 43.06 45.36 206,100 9,052,275 43.922 42.85 42.85 43.03 42.40 44.66 209,315 43.247 -3.03%
2025-08-29 0 44.88 44.88 45.08 44.00 46.18 193,300 8,696,804 44.991 44.19 44.19 44.39 43.32 45.47 196,315 44.300 1.54%
2025-08-28 0 44.20 44.08 44.30 43.52 46.54 179,700 8,054,160 44.820 43.52 43.40 43.62 42.85 45.83 182,503 44.132 -4.41%
2025-08-27 0 46.24 45.84 46.24 45.48 46.98 206,600 9,504,069 46.002 45.53 45.14 45.53 44.78 46.26 209,823 45.296 -0.73%
2025-08-26 0 46.58 46.58 46.70 46.16 47.58 197,221 9,248,500 46.894 45.86 45.86 45.98 45.45 46.85 200,297 46.174 0.39%
2025-08-25 0 46.40 46.38 46.50 45.18 47.70 451,300 20,966,273 46.458 45.69 45.67 45.79 44.49 46.97 458,340 45.744 5.02%
2025-08-22 0 44.18 44.18 44.42 43.00 51.35 1,806,300 88,459,688 48.973 43.50 43.50 43.74 42.34 50.56 1,834,476 48.221 -7.96%
2025-08-21 0 48.00 47.98 48.00 46.06 48.38 326,377 15,603,588 47.808 47.26 47.24 47.26 45.35 47.64 331,468 47.074 3.90%
2025-08-20 0 46.20 46.20 46.30 43.88 47.42 370,831 17,031,140 45.927 45.49 45.49 45.59 43.21 46.69 376,616 45.222 5.00%
2025-08-19 0 44.00 44.00 44.16 43.20 44.70 288,966 12,698,229 43.944 43.32 43.32 43.48 42.54 44.01 293,474 43.269 -0.45%
2025-08-18 0 44.20 44.00 44.44 41.26 44.44 251,800 10,924,351 43.385 43.52 43.32 43.76 40.63 43.76 255,728 42.719 3.51%
2025-08-15 0 42.70 42.16 42.72 40.68 42.70 429,300 17,923,628 41.751 42.04 41.51 42.06 40.06 42.04 435,997 41.110 3.94%
2025-08-14 0 41.08 41.08 41.40 39.82 42.96 371,700 15,299,467 41.161 40.45 40.45 40.76 39.21 42.30 377,498 40.529 -1.01%
2025-08-13 0 41.50 41.30 41.50 37.98 41.50 566,300 22,668,377 40.029 40.86 40.67 40.86 37.40 40.86 575,134 39.414 9.79%
2025-08-12 0 37.80 37.70 37.80 36.28 37.80 205,000 7,620,561 37.173 37.22 37.12 37.22 35.72 37.22 208,198 36.603 3.28%
2025-08-11 0 36.60 36.20 36.60 35.82 37.28 198,300 7,186,042 36.238 36.04 35.64 36.04 35.27 36.71 201,393 35.682 0.27%
2025-08-08 0 36.50 36.30 36.50 35.76 37.20 249,300 9,125,081 36.603 35.94 35.74 35.94 35.21 36.63 253,189 36.041 1.39%
2025-08-07 0 36.00 36.00 36.14 35.80 36.76 280,800 10,131,423 36.081 35.45 35.45 35.58 35.25 36.20 285,180 35.526 0.06%
2025-08-06 0 35.98 35.98 36.00 33.78 36.48 389,700 13,594,703 34.885 35.43 35.43 35.45 33.26 35.92 395,779 34.349 2.98%
2025-08-05 0 34.94 34.94 35.00 34.72 36.30 370,000 12,981,886 35.086 34.40 34.40 34.46 34.19 35.74 375,772 34.547 -3.48%
2025-08-04 0 36.20 36.18 36.20 36.00 37.28 244,200 8,934,096 36.585 35.64 35.62 35.64 35.45 36.71 248,009 36.023 0.56%
2025-08-01 0 36.00 36.00 36.35 36.00 38.00 484,800 17,710,745 36.532 35.45 35.45 35.79 35.45 37.42 492,362 35.971 -5.39%
2025-07-31 0 38.05 38.00 38.05 37.05 39.35 263,900 10,054,685 38.100 37.47 37.42 37.47 36.48 38.75 268,017 37.515 -3.30%
2025-07-30 0 39.35 39.00 39.35 38.00 39.95 263,500 10,268,240 38.969 38.75 38.40 38.75 37.42 39.34 267,610 38.370 -0.38%
2025-07-29 0 39.50 39.50 39.60 39.05 40.45 261,100 10,364,690 39.696 38.89 38.89 38.99 38.45 39.83 265,173 39.087 -1.25%
2025-07-28 0 40.00 39.60 40.00 39.05 40.30 205,800 8,163,502 39.667 39.39 38.99 39.39 38.45 39.68 209,010 39.058 -0.74%
2025-07-25 0 40.30 39.95 40.30 39.50 41.50 659,100 26,653,952 40.440 39.68 39.34 39.68 38.89 40.86 669,381 39.819 1.77%
2025-07-24 0 39.60 39.40 39.60 38.90 40.50 271,300 10,742,927 39.598 38.99 38.79 38.99 38.30 39.88 275,532 38.990 -2.10%
2025-07-23 0 40.45 40.45 40.50 37.30 41.90 2,235,100 87,440,860 39.122 39.83 39.83 39.88 36.73 41.26 2,269,965 38.521 2.53%
2025-07-22 0 39.45 39.10 39.45 37.10 39.45 218,600 8,426,920 38.549 38.84 38.50 38.84 36.53 38.84 222,010 37.957 5.20%
2025-07-21 0 37.50 37.40 37.50 35.00 38.00 567,300 20,546,510 36.218 36.92 36.83 36.92 34.46 37.42 576,149 35.662 6.23%
2025-07-18 0 35.30 35.30 35.45 34.85 38.00 384,600 13,779,603 35.828 34.76 34.76 34.91 34.31 37.42 390,599 35.278 -6.98%
2025-07-17 0 37.95 36.75 37.95 35.85 37.95 200,100 7,337,000 36.667 37.37 36.19 37.37 35.30 37.37 203,221 36.103 5.42%
2025-07-16 0 36.00 35.75 36.00 35.05 36.50 245,900 8,844,000 35.966 35.45 35.20 35.45 34.51 35.94 249,736 35.413 2.42%
2025-07-15 0 35.15 35.00 35.15 34.95 36.50 218,400 7,777,450 35.611 34.61 34.46 34.61 34.41 35.94 221,807 35.064 -0.42%
2025-07-14 0 35.30 34.95 35.30 34.50 36.25 349,300 12,249,125 35.068 34.76 34.41 34.76 33.97 35.69 354,749 34.529 -2.49%
2025-07-11 0 36.20 36.00 36.20 36.00 37.00 201,900 7,372,025 36.513 35.64 35.45 35.64 35.45 36.43 205,049 35.952 -1.23%
2025-07-10 0 36.65 36.25 36.65 35.40 36.75 226,500 8,210,230 36.248 36.09 35.69 36.09 34.86 36.19 230,033 35.692 2.23%
2025-07-09 0 35.85 35.60 35.85 35.20 36.50 211,400 7,589,370 35.901 35.30 35.05 35.30 34.66 35.94 214,698 35.349 -2.58%
2025-07-08 0 36.80 36.70 36.90 36.00 37.65 254,500 9,410,000 36.974 36.23 36.14 36.33 35.45 37.07 258,470 36.407 2.08%
2025-07-07 0 36.05 36.05 36.10 35.65 40.20 530,000 19,569,270 36.923 35.50 35.50 35.55 35.10 39.58 538,267 36.356 -10.77%
2025-07-04 0 40.40 40.40 40.45 34.65 40.40 1,498,500 56,967,785 38.017 39.78 39.78 39.83 34.12 39.78 1,521,875 37.433 16.26%
2025-07-03 0 34.75 34.70 34.75 31.35 34.75 429,100 14,282,112 33.284 34.22 34.17 34.22 30.87 34.22 435,793 32.773 7.59%
2025-07-02 0 32.30 31.90 32.30 31.70 32.50 335,600 10,746,670 32.022 31.80 31.41 31.80 31.21 32.00 340,835 31.530 2.54%
2025-06-30 0 31.50 31.35 31.50 31.00 31.70 308,150 9,656,717 31.338 31.02 30.87 31.02 30.52 31.21 312,957 30.856 1.61%
2025-06-27 0 31.00 31.00 31.15 30.00 32.25 352,800 11,042,145 31.299 30.52 30.52 30.67 29.54 31.75 358,303 30.818 3.33%
2025-06-26 0 30.00 29.85 30.00 29.00 30.40 208,700 6,159,680 29.515 29.54 29.39 29.54 28.55 29.93 211,955 29.061 -1.15%
2025-06-25 0 30.35 30.10 30.35 29.75 30.95 260,600 7,846,215 30.108 29.88 29.64 29.88 29.29 30.47 264,665 29.646 -1.14%
2025-06-24 0 30.70 30.65 30.70 30.65 32.95 661,000 20,736,900 31.372 30.23 30.18 30.23 30.18 32.44 671,311 30.890 -3.76%
2025-06-23 0 31.90 31.80 31.90 30.00 31.90 272,700 8,466,655 31.048 31.41 31.31 31.41 29.54 31.41 276,954 30.571 5.80%
2025-06-20 0 30.15 30.15 30.30 29.90 31.60 981,800 30,146,580 30.705 29.69 29.69 29.83 29.44 31.11 997,115 30.234 -2.58%
2025-06-19 0 30.95 30.95 31.00 28.95 32.00 1,328,000 40,646,065 30.607 30.47 30.47 30.52 28.51 31.51 1,348,715 30.137 6.72%
2025-06-18 0 29.00 28.75 29.00 26.60 29.70 1,122,300 31,700,050 28.246 28.55 28.31 28.55 26.19 29.24 1,139,806 27.812 9.02%
2025-06-17 0 26.60 26.60 26.70 26.60 26.90 182,900 4,884,202 26.704 26.19 26.19 26.29 26.19 26.49 185,753 26.294 0.00%
2025-06-16 0 26.60 26.60 26.85 26.55 26.95 201,500 5,406,740 26.832 26.19 26.19 26.44 26.14 26.54 204,643 26.420 0.19%
2025-06-13 0 26.55 26.50 26.55 26.45 27.15 426,300 11,401,290 26.745 26.14 26.09 26.14 26.04 26.73 432,950 26.334 -0.19%
2025-06-12 0 26.60 26.60 26.70 26.50 26.80 182,000 4,850,070 26.649 26.19 26.19 26.29 26.09 26.39 184,839 26.239 -0.19%
2025-06-11 0 26.65 26.65 26.75 26.50 26.75 246,200 6,554,659 26.623 26.24 26.24 26.34 26.09 26.34 250,040 26.214 0.00%
2025-06-10 0 26.65 26.65 26.85 26.55 26.90 216,700 5,786,475 26.703 26.24 26.24 26.44 26.14 26.49 220,080 26.293 -0.56%
2025-06-09 0 26.80 26.65 26.80 26.55 26.80 185,200 4,938,495 26.666 26.39 26.24 26.39 26.14 26.39 188,089 26.256 0.19%
2025-06-06 0 26.75 26.55 26.75 26.55 27.55 202,000 5,435,560 26.909 26.34 26.14 26.34 26.14 27.13 205,151 26.495 0.00%
2025-06-05 0 26.75 26.55 26.75 26.40 26.75 204,300 5,419,275 26.526 26.34 26.14 26.34 25.99 26.34 207,487 26.119 1.13%
2025-06-04 0 26.45 26.45 26.60 26.45 26.85 206,300 5,509,240 26.705 26.04 26.04 26.19 26.04 26.44 209,518 26.295 -1.12%
2025-06-03 0 26.75 26.60 26.80 26.75 27.30 276,800 7,436,820 26.867 26.34 26.19 26.39 26.34 26.88 281,118 26.454 0.00%
2025-06-02 0 26.75 26.75 26.85 26.55 27.30 261,300 7,004,200 26.805 26.34 26.34 26.44 26.14 26.88 265,376 26.393 0.56%
2025-05-30 0 26.60 26.50 26.60 26.15 26.65 317,600 8,403,505 26.459 26.19 26.09 26.19 25.75 26.24 322,554 26.053 0.38%
2025-05-29 0 26.50 26.45 26.50 26.35 26.50 180,400 4,771,325 26.449 26.09 26.04 26.09 25.95 26.09 183,214 26.042 0.00%
2025-05-28 0 26.50 26.40 26.50 26.35 26.70 186,100 4,925,090 26.465 26.09 25.99 26.09 25.95 26.29 189,003 26.058 -0.93%
2025-05-27 0 26.75 26.55 26.75 26.50 26.80 189,700 5,054,770 26.646 26.34 26.14 26.34 26.09 26.39 192,659 26.237 0.38%
2025-05-26 0 26.65 26.40 26.65 26.35 26.90 196,000 5,213,740 26.601 26.24 25.99 26.24 25.95 26.49 199,057 26.192 -0.19%
2025-05-23 0 26.70 26.55 26.70 26.25 26.85 147,900 3,924,614 26.536 26.29 26.14 26.29 25.85 26.44 150,207 26.128 1.52%
2025-05-22 0 26.30 26.25 26.30 26.15 26.95 156,100 4,155,537 26.621 25.90 25.85 25.90 25.75 26.54 158,535 26.212 -1.87%
2025-05-21 0 26.80 26.80 26.85 26.45 27.50 383,700 10,343,090 26.956 26.39 26.39 26.44 26.04 27.08 389,685 26.542 1.13%
2025-05-20 0 26.50 26.50 26.55 25.85 26.70 171,200 4,504,122 26.309 26.09 26.09 26.14 25.45 26.29 173,871 25.905 -0.19%
2025-05-19 0 26.55 26.50 26.55 26.35 27.95 615,200 16,617,687 27.012 26.14 26.09 26.14 25.95 27.52 624,796 26.597 1.14%
2025-05-16 0 26.25 26.20 26.25 26.00 26.50 134,000 3,513,265 26.218 25.85 25.80 25.85 25.60 26.09 136,090 25.816 -0.94%
2025-05-15 0 26.50 26.40 26.50 26.05 26.60 143,400 3,783,140 26.382 26.09 25.99 26.09 25.65 26.19 145,637 25.977 0.19%
2025-05-14 0 26.45 26.35 26.45 25.55 26.80 6,044,000 157,798,255 26.108 26.04 25.95 26.04 25.16 26.39 6,138,279 25.707 1.34%
2025-05-13 0 26.10 25.80 26.10 25.45 26.40 152,500 3,963,195 25.988 25.70 25.40 25.70 25.06 25.99 154,879 25.589 0.97%
2025-05-12 0 25.85 25.85 25.90 25.00 26.00 131,000 3,341,385 25.507 25.45 25.45 25.50 24.62 25.60 133,043 25.115 0.78%
2025-05-09 0 25.65 25.55 25.65 25.15 25.90 123,700 3,164,115 25.579 25.26 25.16 25.26 24.76 25.50 125,630 25.186 -0.97%
2025-05-08 0 25.90 25.90 26.05 24.90 26.10 177,250 4,568,780 25.776 25.50 25.50 25.65 24.52 25.70 180,015 25.380 3.39%
2025-05-07 0 25.05 25.05 25.35 24.50 25.50 167,400 4,167,732 24.897 24.67 24.67 24.96 24.12 25.11 170,011 24.514 1.01%
2025-05-06 0 24.80 24.75 24.80 24.05 24.95 55,300 1,365,695 24.696 24.42 24.37 24.42 23.68 24.57 56,163 24.317 1.22%
2025-05-02 0 24.50 24.45 24.50 24.10 24.90 68,300 1,678,580 24.577 24.12 24.07 24.12 23.73 24.52 69,365 24.199 0.00%
2025-04-30 0 24.50 24.50 24.55 23.25 24.65 137,300 3,329,365 24.249 24.12 24.12 24.17 22.89 24.27 139,442 23.876 4.26%
2025-04-29 0 23.50 23.45 23.55 23.25 24.05 478,500 11,241,565 23.493 23.14 23.09 23.19 22.89 23.68 485,964 23.133 -3.29%
2025-04-28 0 24.30 24.05 24.30 23.75 24.65 489,700 11,861,725 24.222 23.93 23.68 23.93 23.39 24.27 497,339 23.850 0.00%
2025-04-25 0 24.30 24.30 24.55 23.85 25.00 447,000 10,895,570 24.375 23.93 23.93 24.17 23.48 24.62 453,973 24.000 -1.62%
2025-04-24 0 24.70 24.65 24.70 23.00 24.75 516,000 12,287,251 23.813 24.32 24.27 24.32 22.65 24.37 524,049 23.447 3.13%
2025-04-23 0 23.95 23.95 24.10 22.90 24.45 546,500 12,978,545 23.748 23.58 23.58 23.73 22.55 24.07 555,025 23.384 1.91%
2025-04-22 0 23.50 23.50 23.70 23.00 26.50 509,400 12,248,505 24.045 23.14 23.14 23.34 22.65 26.09 517,346 23.676 -11.49%
2025-04-17 0 26.55 26.55 26.60 26.55 26.70 564,800 15,019,635 26.593 26.14 26.14 26.19 26.14 26.29 573,610 26.184 -0.38%
2025-04-16 0 26.65 26.60 26.65 26.10 26.80 1,098,400 29,143,770 26.533 26.24 26.19 26.24 25.70 26.39 1,115,534 26.125 0.95%
2025-04-15 0 26.40 26.40 26.50 25.55 26.55 1,202,600 31,682,980 26.345 25.99 25.99 26.09 25.16 26.14 1,221,359 25.941 2.52%
2025-04-14 0 25.75 25.75 25.80 24.85 26.30 1,602,400 41,466,690 25.878 25.35 25.35 25.40 24.47 25.90 1,627,395 25.480 3.62%
2025-04-11 0 24.85 24.85 25.00 22.75 25.45 608,400 15,098,040 24.816 24.47 24.47 24.62 22.40 25.06 617,890 24.435 8.04%
2025-04-10 0 23.00 23.00 23.10 21.95 23.60 321,600 7,433,010 23.113 22.65 22.65 22.75 21.61 23.24 326,617 22.758 5.02%
2025-04-09 0 21.90 21.90 22.00 20.40 22.30 591,400 12,604,395 21.313 21.56 21.56 21.66 20.09 21.96 600,625 20.985 2.10%
2025-04-08 0 21.45 21.45 21.50 21.05 22.20 220,300 4,718,060 21.417 21.12 21.12 21.17 20.73 21.86 223,736 21.088 1.90%
2025-04-07 0 21.05 21.05 21.10 21.00 22.95 997,100 21,920,960 21.985 20.73 20.73 20.78 20.68 22.60 1,012,654 21.647 -12.29%
2025-04-03 0 24.00 24.00 24.05 24.00 24.70 334,900 8,084,310 24.139 23.63 23.63 23.68 23.63 24.32 340,124 23.769 -3.23%
2025-04-02 0 24.80 24.80 24.90 23.70 25.20 686,200 17,008,990 24.787 24.42 24.42 24.52 23.34 24.81 696,904 24.407 2.27%
2025-04-01 0 24.25 24.25 24.30 24.10 25.20 197,400 4,836,290 24.500 23.88 23.88 23.93 23.73 24.81 200,479 24.124 -3.77%
2025-03-31 0 25.20 25.15 25.20 23.50 25.35 710,900 17,616,585 24.781 24.81 24.76 24.81 23.14 24.96 721,989 24.400 6.33%
2025-03-28 0 23.70 23.70 23.95 23.50 24.50 385,700 9,140,540 23.699 23.34 23.34 23.58 23.14 24.12 391,716 23.335 -1.46%
2025-03-27 0 24.05 24.05 24.15 23.35 24.90 1,308,350 31,127,282 23.791 23.68 23.68 23.78 22.99 24.52 1,328,759 23.426 -4.75%
2025-03-26 0 25.25 25.25 25.30 25.15 26.00 1,106,000 28,029,085 25.343 24.86 24.86 24.91 24.76 25.60 1,123,252 24.954 0.00%
2025-03-25 0 25.25 25.25 25.65 25.25 26.90 12,882,800 340,663,520 26.443 24.86 24.86 25.26 24.86 26.49 13,083,756 26.037

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top