Warsaw - Delayed Quote PLN
Ailleron S.A. (ALL.WA)
19.50
+0.22
+(1.14%)
At close: 5:00:01 PM GMT+2
Currency in PLN 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 |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 19.60 | 19.60 | 19.28 | 19.50 | 19.50 | 2,643 |
| Jun 9, 2025 | 19.46 | 19.46 | 19.28 | 19.28 | 19.28 | 1,537 |
| Jun 6, 2025 | 19.70 | 19.70 | 19.26 | 19.46 | 19.46 | 22,246 |
| Jun 5, 2025 | 19.26 | 19.60 | 19.12 | 19.50 | 19.50 | 2,776 |
| Jun 4, 2025 | 19.50 | 19.50 | 19.08 | 19.10 | 19.10 | 3,383 |
| Jun 3, 2025 | 18.48 | 19.50 | 18.10 | 19.50 | 19.50 | 12,539 |
| Jun 2, 2025 | 19.00 | 19.00 | 18.10 | 18.50 | 18.50 | 27,511 |
| May 30, 2025 | 19.50 | 19.60 | 19.00 | 19.16 | 19.16 | 21,891 |
| May 29, 2025 | 20.00 | 20.00 | 19.50 | 19.60 | 19.60 | 14,782 |
| May 28, 2025 | 21.00 | 21.45 | 19.40 | 20.00 | 20.00 | 123,938 |
| May 27, 2025 | 21.55 | 21.90 | 21.10 | 21.30 | 21.30 | 21,275 |
| May 26, 2025 | 21.65 | 21.85 | 21.50 | 21.75 | 21.75 | 3,843 |
| May 23, 2025 | 22.20 | 22.20 | 21.50 | 21.65 | 21.65 | 14,728 |
| May 22, 2025 | 22.30 | 22.50 | 21.65 | 22.20 | 22.20 | 9,591 |
| May 21, 2025 | 22.20 | 22.40 | 22.00 | 22.30 | 22.30 | 17,870 |
| May 20, 2025 | 22.05 | 22.25 | 21.55 | 22.25 | 22.25 | 10,796 |
| May 19, 2025 | 22.40 | 22.40 | 21.65 | 22.00 | 22.00 | 6,925 |
| May 16, 2025 | 22.35 | 22.35 | 21.55 | 22.35 | 22.35 | 13,322 |
| May 15, 2025 | 22.40 | 22.45 | 21.65 | 22.00 | 22.00 | 12,741 |
| May 14, 2025 | 22.60 | 22.60 | 21.80 | 22.45 | 22.45 | 8,357 |
| May 13, 2025 | 22.60 | 22.75 | 22.05 | 22.60 | 22.60 | 4,366 |
| May 12, 2025 | 22.15 | 22.80 | 22.00 | 22.60 | 22.60 | 20,973 |
| May 9, 2025 | 22.25 | 22.25 | 21.60 | 22.10 | 22.10 | 12,819 |
| May 8, 2025 | 21.95 | 22.40 | 21.95 | 22.20 | 22.20 | 7,245 |
| May 7, 2025 | 22.05 | 22.20 | 21.80 | 22.00 | 22.00 | 5,748 |
| May 6, 2025 | 22.00 | 22.25 | 21.70 | 21.90 | 21.90 | 9,454 |
| May 5, 2025 | 21.50 | 22.20 | 21.40 | 22.00 | 22.00 | 11,189 |
| May 2, 2025 | 21.40 | 21.85 | 21.25 | 21.50 | 21.50 | 11,235 |
| Apr 30, 2025 | 22.00 | 22.00 | 21.50 | 21.75 | 21.75 | 8,110 |
| Apr 29, 2025 | 22.20 | 22.95 | 21.90 | 22.00 | 22.00 | 11,847 |
| Apr 28, 2025 | 22.35 | 22.60 | 21.90 | 22.10 | 22.10 | 11,562 |
| Apr 25, 2025 | 22.05 | 22.35 | 21.90 | 22.05 | 22.05 | 7,060 |
| Apr 24, 2025 | 22.45 | 22.60 | 21.80 | 22.05 | 22.05 | 6,233 |
| Apr 23, 2025 | 22.25 | 22.85 | 22.25 | 22.30 | 22.30 | 6,483 |
| Apr 22, 2025 | 23.35 | 23.75 | 22.00 | 22.50 | 22.50 | 17,771 |
| Apr 17, 2025 | 22.30 | 24.00 | 21.60 | 23.35 | 23.35 | 137,177 |
| Apr 16, 2025 | 22.40 | 22.40 | 21.95 | 22.30 | 22.30 | 101,579 |
| Apr 15, 2025 | 22.00 | 22.90 | 22.00 | 22.50 | 22.50 | 3,663 |
| Apr 14, 2025 | 22.25 | 22.50 | 21.95 | 21.95 | 21.95 | 103,489 |
| Apr 11, 2025 | 21.00 | 22.85 | 20.90 | 22.00 | 22.00 | 9,250 |
| Apr 10, 2025 | 21.80 | 22.45 | 20.60 | 21.15 | 21.15 | 14,484 |
| Apr 9, 2025 | 21.40 | 21.40 | 20.70 | 21.00 | 21.00 | 12,475 |
| Apr 8, 2025 | 21.25 | 21.90 | 21.15 | 21.75 | 21.75 | 6,913 |
| Apr 7, 2025 | 21.00 | 21.40 | 19.14 | 21.40 | 21.40 | 22,020 |
| Apr 4, 2025 | 22.80 | 23.35 | 21.50 | 21.70 | 21.70 | 20,871 |
| Apr 3, 2025 | 23.25 | 23.40 | 22.60 | 23.00 | 23.00 | 10,482 |
| Apr 2, 2025 | 22.80 | 23.60 | 22.70 | 23.60 | 23.60 | 15,288 |
| Apr 1, 2025 | 22.80 | 23.00 | 22.60 | 22.70 | 22.70 | 7,835 |
| Mar 31, 2025 | 23.60 | 23.65 | 22.80 | 23.15 | 23.15 | 11,579 |
| Mar 28, 2025 | 23.65 | 23.90 | 23.45 | 23.60 | 23.60 | 1,520 |
| Mar 27, 2025 | 23.45 | 23.95 | 23.25 | 23.65 | 23.65 | 7,686 |
| Mar 26, 2025 | 23.70 | 24.00 | 23.00 | 23.45 | 23.45 | 9,784 |
| Mar 25, 2025 | 24.05 | 24.40 | 23.55 | 23.70 | 23.70 | 7,404 |
| Mar 24, 2025 | 22.35 | 23.90 | 22.35 | 23.90 | 23.90 | 261,634 |
| Mar 21, 2025 | 22.60 | 22.65 | 22.30 | 22.45 | 22.45 | 3,448 |
| Mar 20, 2025 | 22.50 | 22.70 | 22.30 | 22.60 | 22.60 | 7,883 |
| Mar 19, 2025 | 22.50 | 22.70 | 22.30 | 22.50 | 22.50 | 5,224 |
| Mar 18, 2025 | 22.40 | 22.85 | 22.40 | 22.50 | 22.50 | 9,674 |
| Mar 17, 2025 | 22.95 | 22.95 | 22.50 | 22.55 | 22.55 | 10,720 |
| Mar 14, 2025 | 23.00 | 23.50 | 22.50 | 22.65 | 22.65 | 24,970 |
| Mar 13, 2025 | 23.05 | 23.55 | 22.70 | 23.05 | 23.05 | 7,846 |
| Mar 12, 2025 | 23.00 | 23.10 | 22.65 | 23.10 | 23.10 | 15,931 |
| Mar 11, 2025 | 22.40 | 23.00 | 22.35 | 22.90 | 22.90 | 8,698 |
| Mar 10, 2025 | 22.20 | 23.00 | 22.20 | 22.70 | 22.70 | 41,937 |
| Mar 7, 2025 | 23.30 | 23.30 | 21.05 | 22.30 | 22.30 | 23,930 |
| Mar 6, 2025 | 24.70 | 24.70 | 22.60 | 23.30 | 23.30 | 18,132 |
| Mar 5, 2025 | 24.00 | 24.65 | 23.50 | 23.95 | 23.95 | 21,488 |
| Mar 4, 2025 | 24.70 | 24.70 | 23.70 | 23.75 | 23.75 | 17,680 |
| Mar 3, 2025 | 24.90 | 25.45 | 24.60 | 24.70 | 24.70 | 37,875 |
| Feb 28, 2025 | 25.15 | 25.15 | 24.60 | 24.85 | 24.85 | 5,401 |
| Feb 27, 2025 | 25.05 | 25.25 | 24.90 | 25.00 | 25.00 | 18,224 |
| Feb 26, 2025 | 24.50 | 25.00 | 24.40 | 24.90 | 24.90 | 41,232 |
| Feb 25, 2025 | 24.45 | 24.50 | 24.20 | 24.25 | 24.25 | 4,001 |
| Feb 24, 2025 | 24.50 | 24.50 | 24.10 | 24.25 | 24.25 | 12,460 |
| Feb 21, 2025 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 10,060 |
| Feb 20, 2025 | 24.20 | 24.40 | 23.80 | 24.20 | 24.20 | 12,736 |
| Feb 19, 2025 | 24.35 | 24.80 | 24.00 | 24.00 | 24.00 | 41,276 |
| Feb 18, 2025 | 24.50 | 24.55 | 23.20 | 24.15 | 24.15 | 56,239 |
| Feb 17, 2025 | 22.95 | 26.20 | 22.05 | 24.50 | 24.50 | 116,932 |
| Feb 14, 2025 | 22.85 | 22.95 | 22.55 | 22.85 | 22.85 | 3,474 |
| Feb 13, 2025 | 22.55 | 22.95 | 22.50 | 22.95 | 22.95 | 2,055 |
| Feb 12, 2025 | 23.00 | 23.25 | 22.50 | 22.95 | 22.95 | 8,800 |
| Feb 11, 2025 | 22.80 | 23.45 | 22.80 | 23.00 | 23.00 | 9,926 |
| Feb 10, 2025 | 22.80 | 23.00 | 22.75 | 23.00 | 23.00 | 5,653 |
| Feb 7, 2025 | 22.90 | 22.90 | 22.60 | 22.70 | 22.70 | 3,206 |
| Feb 6, 2025 | 22.70 | 23.00 | 22.70 | 22.90 | 22.90 | 18,667 |
| Feb 5, 2025 | 22.75 | 23.00 | 22.20 | 22.70 | 22.70 | 20,606 |
| Feb 4, 2025 | 22.95 | 22.95 | 22.40 | 22.75 | 22.75 | 6,640 |
| Feb 3, 2025 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | 6,447 |
| Jan 31, 2025 | 23.25 | 23.25 | 22.70 | 23.10 | 23.10 | 2,975 |
| Jan 30, 2025 | 22.55 | 23.30 | 22.50 | 23.20 | 23.20 | 5,131 |
| Jan 29, 2025 | 22.45 | 22.50 | 22.05 | 22.50 | 22.50 | 12,448 |
| Jan 28, 2025 | 22.80 | 22.80 | 22.00 | 22.45 | 22.45 | 10,608 |
| Jan 27, 2025 | 23.15 | 23.15 | 22.60 | 22.80 | 22.80 | 4,486 |
| Jan 24, 2025 | 23.45 | 23.45 | 23.00 | 23.20 | 23.20 | 5,599 |
| Jan 23, 2025 | 23.15 | 23.40 | 22.60 | 23.40 | 23.40 | 12,223 |
| Jan 22, 2025 | 23.25 | 23.50 | 23.15 | 23.40 | 23.40 | 7,426 |
| Jan 21, 2025 | 22.30 | 23.30 | 22.30 | 23.00 | 23.00 | 15,665 |
| Jan 20, 2025 | 21.95 | 22.30 | 21.60 | 22.15 | 22.15 | 5,569 |
| Jan 17, 2025 | 21.95 | 21.95 | 21.55 | 21.80 | 21.80 | 5,725 |
| Jan 16, 2025 | 21.90 | 22.00 | 21.55 | 21.65 | 21.65 | 3,719 |
| Jan 15, 2025 | 21.70 | 21.85 | 21.35 | 21.85 | 21.85 | 4,395 |
| Jan 14, 2025 | 21.55 | 21.60 | 21.40 | 21.55 | 21.55 | 1,398 |
| Jan 13, 2025 | 21.75 | 21.75 | 21.50 | 21.55 | 21.55 | 1,988 |
| Jan 10, 2025 | 22.15 | 22.15 | 21.50 | 21.75 | 21.75 | 4,776 |
| Jan 9, 2025 | 21.80 | 22.20 | 21.60 | 21.85 | 21.85 | 8,041 |
| Jan 8, 2025 | 21.70 | 21.90 | 21.60 | 21.80 | 21.80 | 5,302 |
| Jan 7, 2025 | 22.15 | 22.30 | 21.85 | 22.10 | 22.10 | 12,553 |
| Jan 3, 2025 | 21.75 | 22.00 | 21.60 | 22.00 | 22.00 | 17,163 |
| Jan 2, 2025 | 21.60 | 21.90 | 21.20 | 21.70 | 21.70 | 14,174 |
| Dec 30, 2024 | 21.45 | 21.60 | 20.95 | 21.60 | 21.60 | 6,053 |
| Dec 27, 2024 | 21.40 | 21.40 | 20.95 | 21.20 | 21.20 | 11,980 |
| Dec 23, 2024 | 20.90 | 21.35 | 20.40 | 21.20 | 21.20 | 9,970 |
| Dec 20, 2024 | 20.45 | 20.90 | 19.68 | 20.90 | 20.90 | 9,102 |
| Dec 19, 2024 | 19.82 | 20.50 | 19.70 | 20.45 | 20.45 | 4,233 |
| Dec 18, 2024 | 20.50 | 20.50 | 19.76 | 20.10 | 20.10 | 3,699 |
| Dec 17, 2024 | 20.25 | 20.50 | 20.10 | 20.35 | 20.35 | 5,241 |
| Dec 16, 2024 | 20.10 | 20.40 | 20.10 | 20.25 | 20.25 | 2,353 |
| Dec 13, 2024 | 20.65 | 20.70 | 20.15 | 20.30 | 20.30 | 2,413 |
| Dec 12, 2024 | 20.40 | 20.75 | 20.15 | 20.70 | 20.70 | 4,263 |
| Dec 11, 2024 | 20.00 | 20.75 | 19.80 | 20.10 | 20.10 | 8,373 |
| Dec 10, 2024 | 20.35 | 20.50 | 19.64 | 20.20 | 20.20 | 10,847 |
| Dec 9, 2024 | 20.70 | 21.05 | 20.35 | 20.35 | 20.35 | 5,211 |
| Dec 6, 2024 | 20.80 | 21.20 | 20.20 | 20.75 | 20.75 | 14,296 |
| Dec 5, 2024 | 21.35 | 21.55 | 20.65 | 20.90 | 20.90 | 10,751 |
| Dec 4, 2024 | 21.20 | 21.35 | 21.10 | 21.35 | 21.35 | 8,604 |
| Dec 3, 2024 | 21.60 | 21.60 | 20.70 | 21.40 | 21.40 | 6,291 |
| Dec 2, 2024 | 21.50 | 21.50 | 21.10 | 21.50 | 21.50 | 7,253 |
| Nov 29, 2024 | 21.00 | 21.35 | 20.60 | 21.30 | 21.30 | 3,631 |
| Nov 28, 2024 | 21.40 | 21.50 | 20.70 | 21.00 | 21.00 | 5,991 |
| Nov 27, 2024 | 21.35 | 21.65 | 21.05 | 21.50 | 21.50 | 4,126 |
| Nov 26, 2024 | 22.00 | 22.40 | 21.30 | 21.70 | 21.70 | 19,137 |
| Nov 25, 2024 | 21.50 | 21.90 | 20.70 | 21.90 | 21.90 | 6,677 |
| Nov 22, 2024 | 21.50 | 21.60 | 20.65 | 21.50 | 21.50 | 4,537 |
| Nov 21, 2024 | 21.60 | 21.60 | 20.90 | 21.60 | 21.60 | 3,475 |
| Nov 20, 2024 | 21.25 | 21.60 | 20.65 | 21.60 | 21.60 | 4,529 |
| Nov 19, 2024 | 21.20 | 21.75 | 20.40 | 21.25 | 21.25 | 10,274 |
| Nov 18, 2024 | 21.20 | 21.70 | 20.85 | 21.55 | 21.55 | 6,699 |
| Nov 15, 2024 | 21.90 | 21.90 | 20.80 | 21.30 | 21.30 | 4,909 |
| Nov 14, 2024 | 21.95 | 21.95 | 21.50 | 21.90 | 21.90 | 7,108 |
| Nov 13, 2024 | 22.00 | 22.00 | 21.50 | 21.95 | 21.95 | 3,576 |
| Nov 12, 2024 | 21.80 | 22.00 | 21.35 | 22.00 | 22.00 | 12,082 |
| Nov 8, 2024 | 21.40 | 21.80 | 21.05 | 21.75 | 21.75 | 9,461 |
| Nov 7, 2024 | 20.75 | 21.35 | 20.75 | 21.35 | 21.35 | 2,261 |
| Nov 6, 2024 | 21.00 | 21.10 | 20.55 | 21.10 | 21.10 | 7,629 |
| Nov 5, 2024 | 21.00 | 21.00 | 20.70 | 20.80 | 20.80 | 51,806 |
| Nov 4, 2024 | 20.75 | 21.05 | 20.70 | 21.00 | 21.00 | 6,442 |
| Oct 31, 2024 | 20.10 | 20.60 | 20.10 | 20.60 | 20.60 | 29,015 |
| Oct 30, 2024 | 20.10 | 20.40 | 20.05 | 20.25 | 20.25 | 19,076 |
| Oct 29, 2024 | 20.25 | 20.40 | 20.10 | 20.40 | 20.40 | 2,892 |
| Oct 28, 2024 | 20.20 | 20.30 | 20.00 | 20.25 | 20.25 | 7,122 |
| Oct 25, 2024 | 20.35 | 20.35 | 20.00 | 20.10 | 20.10 | 11,009 |
| Oct 24, 2024 | 20.40 | 20.45 | 20.00 | 20.35 | 20.35 | 2,550 |
| Oct 23, 2024 | 20.20 | 20.35 | 19.92 | 20.35 | 20.35 | 4,889 |
| Oct 22, 2024 | 20.25 | 20.40 | 19.66 | 20.30 | 20.30 | 5,473 |
| Oct 21, 2024 | 20.80 | 20.90 | 19.40 | 20.00 | 20.00 | 16,686 |
| Oct 18, 2024 | 20.95 | 20.95 | 20.60 | 20.85 | 20.85 | 1,195 |
| Oct 17, 2024 | 21.25 | 21.25 | 20.40 | 20.90 | 20.90 | 11,696 |
| Oct 16, 2024 | 21.25 | 21.55 | 21.00 | 21.00 | 21.00 | 6,113 |
| Oct 15, 2024 | 21.50 | 21.50 | 21.15 | 21.25 | 21.25 | 5,122 |
| Oct 14, 2024 | 20.90 | 21.50 | 20.85 | 21.40 | 21.40 | 9,542 |
| Oct 11, 2024 | 20.95 | 21.00 | 20.55 | 20.85 | 20.85 | 3,583 |
| Oct 10, 2024 | 21.00 | 21.00 | 20.55 | 20.95 | 20.95 | 1,472 |
| Oct 9, 2024 | 21.00 | 21.05 | 20.50 | 21.00 | 21.00 | 6,055 |
| Oct 8, 2024 | 20.90 | 21.25 | 20.40 | 21.00 | 21.00 | 6,599 |
| Oct 7, 2024 | 21.00 | 21.00 | 20.50 | 20.90 | 20.90 | 4,990 |
| Oct 4, 2024 | 21.30 | 21.50 | 21.00 | 21.00 | 21.00 | 6,099 |
| Oct 3, 2024 | 20.70 | 21.60 | 20.40 | 21.30 | 21.30 | 24,211 |
| Oct 2, 2024 | 20.50 | 20.80 | 20.00 | 20.40 | 20.40 | 9,671 |
| Oct 1, 2024 | 20.15 | 20.80 | 20.00 | 20.50 | 20.50 | 37,219 |
| Sep 30, 2024 | 20.35 | 20.50 | 20.05 | 20.35 | 20.35 | 9,482 |
| Sep 27, 2024 | 20.70 | 20.70 | 19.98 | 20.25 | 20.25 | 8,518 |
| Sep 26, 2024 | 20.85 | 20.90 | 20.35 | 20.75 | 20.75 | 29,041 |
| Sep 25, 2024 | 20.20 | 20.90 | 20.20 | 20.40 | 20.40 | 22,131 |
| Sep 24, 2024 | 19.00 | 20.70 | 19.00 | 20.10 | 20.10 | 32,651 |
| Sep 23, 2024 | 19.38 | 19.38 | 18.90 | 19.00 | 19.00 | 6,474 |
| Sep 20, 2024 | 18.82 | 19.18 | 18.52 | 19.08 | 19.08 | 4,642 |
| Sep 19, 2024 | 19.42 | 19.42 | 18.32 | 19.06 | 19.06 | 5,445 |
| Sep 18, 2024 | 19.14 | 19.46 | 19.10 | 19.44 | 19.44 | 1,541 |
| Sep 17, 2024 | 19.46 | 19.46 | 18.96 | 19.14 | 19.14 | 2,129 |
| Sep 16, 2024 | 18.80 | 19.48 | 18.80 | 19.24 | 19.24 | 3,907 |
| Sep 13, 2024 | 19.28 | 19.50 | 18.84 | 19.50 | 19.50 | 2,098 |
| Sep 12, 2024 | 18.34 | 19.44 | 18.34 | 19.04 | 19.04 | 3,402 |
| Sep 11, 2024 | 18.70 | 18.70 | 18.34 | 18.34 | 18.34 | 1,846 |
| Sep 10, 2024 | 19.00 | 19.00 | 18.50 | 18.70 | 18.70 | 3,949 |
| Sep 9, 2024 | 19.70 | 19.70 | 18.82 | 18.90 | 18.90 | 6,876 |
| Sep 6, 2024 | 19.98 | 19.98 | 19.04 | 19.30 | 19.30 | 4,373 |
| Sep 5, 2024 | 19.34 | 19.98 | 19.34 | 19.90 | 19.90 | 1,663 |
| Sep 4, 2024 | 20.10 | 20.30 | 19.00 | 19.90 | 19.90 | 11,122 |
| Sep 3, 2024 | 20.25 | 20.40 | 19.90 | 19.98 | 19.98 | 11,086 |
| Sep 2, 2024 | 19.90 | 20.35 | 19.80 | 20.25 | 20.25 | 16,335 |
| Aug 30, 2024 | 19.60 | 19.80 | 19.60 | 19.66 | 19.66 | 7,539 |
| Aug 29, 2024 | 19.50 | 19.58 | 19.40 | 19.58 | 19.58 | 5,540 |
| Aug 28, 2024 | 19.38 | 19.48 | 19.30 | 19.48 | 19.48 | 4,051 |
| Aug 27, 2024 | 19.50 | 19.60 | 19.32 | 19.38 | 19.38 | 4,196 |
| Aug 26, 2024 | 19.46 | 19.50 | 19.32 | 19.50 | 19.50 | 4,045 |
| Aug 23, 2024 | 19.50 | 19.50 | 19.24 | 19.32 | 19.32 | 2,070 |
| Aug 22, 2024 | 19.50 | 19.50 | 19.30 | 19.34 | 19.34 | 6,377 |
| Aug 21, 2024 | 19.32 | 19.60 | 19.32 | 19.48 | 19.48 | 6,800 |
| Aug 20, 2024 | 19.10 | 19.44 | 19.10 | 19.30 | 19.30 | 31,593 |
| Aug 19, 2024 | 18.78 | 18.78 | 18.20 | 18.74 | 18.74 | 3,177 |
| Aug 16, 2024 | 19.10 | 19.20 | 18.40 | 18.78 | 18.78 | 9,198 |
| Aug 14, 2024 | 18.48 | 18.96 | 18.14 | 18.96 | 18.96 | 5,065 |
| Aug 13, 2024 | 18.34 | 18.50 | 18.34 | 18.48 | 18.48 | 7,414 |
| Aug 12, 2024 | 18.36 | 18.36 | 18.06 | 18.34 | 18.34 | 2,362 |
| Aug 9, 2024 | 18.36 | 18.36 | 18.08 | 18.16 | 18.16 | 693 |
| Aug 8, 2024 | 18.50 | 18.50 | 17.54 | 18.36 | 18.36 | 159 |
| Aug 7, 2024 | 17.84 | 18.50 | 17.80 | 18.50 | 18.50 | 3,984 |
| Aug 6, 2024 | 17.18 | 18.20 | 16.68 | 17.84 | 17.84 | 5,740 |
| Aug 5, 2024 | 17.60 | 17.60 | 16.00 | 17.18 | 17.18 | 24,217 |
| Aug 2, 2024 | 18.50 | 18.50 | 18.04 | 18.04 | 18.04 | 4,284 |
| Aug 1, 2024 | 18.66 | 18.66 | 18.50 | 18.52 | 18.52 | 2,598 |
| Jul 31, 2024 | 18.48 | 18.70 | 18.20 | 18.66 | 18.66 | 3,011 |
| Jul 30, 2024 | 17.98 | 18.54 | 17.82 | 18.22 | 18.22 | 3,410 |
| Jul 29, 2024 | 18.12 | 18.28 | 17.88 | 17.98 | 17.98 | 3,315 |
| Jul 26, 2024 | 18.50 | 18.60 | 18.06 | 18.12 | 18.12 | 5,269 |
| Jul 25, 2024 | 18.60 | 19.00 | 17.92 | 18.50 | 18.50 | 18,422 |
| Jul 24, 2024 | 17.90 | 18.70 | 17.90 | 18.60 | 18.60 | 17,241 |
| Jul 23, 2024 | 17.38 | 17.90 | 17.30 | 17.90 | 17.90 | 13,619 |
| Jul 22, 2024 | 16.74 | 17.50 | 16.68 | 17.40 | 17.40 | 12,920 |
| Jul 19, 2024 | 16.56 | 16.66 | 16.52 | 16.64 | 16.64 | 982 |
| Jul 18, 2024 | 16.46 | 16.68 | 16.44 | 16.56 | 16.56 | 2,851 |
| Jul 17, 2024 | 16.80 | 16.84 | 16.44 | 16.46 | 16.46 | 3,791 |
| Jul 16, 2024 | 16.80 | 16.98 | 16.56 | 16.60 | 16.60 | 7,528 |
| Jul 15, 2024 | 17.00 | 17.00 | 16.74 | 16.80 | 16.80 | 2,595 |
| Jul 12, 2024 | 16.88 | 17.02 | 16.80 | 16.96 | 16.96 | 638 |
| Jul 11, 2024 | 16.90 | 16.96 | 16.76 | 16.88 | 16.88 | 791 |
| Jul 10, 2024 | 16.98 | 16.98 | 16.74 | 16.90 | 16.90 | 3,669 |
| Jul 9, 2024 | 16.96 | 16.98 | 16.62 | 16.92 | 16.92 | 3,002 |
| Jul 8, 2024 | 17.10 | 17.10 | 16.94 | 16.98 | 16.98 | 872 |
| Jul 5, 2024 | 17.12 | 17.12 | 16.80 | 17.10 | 17.10 | 1,698 |
| Jul 4, 2024 | 17.18 | 17.18 | 16.26 | 17.10 | 17.10 | 10,745 |
| Jul 3, 2024 | 17.20 | 17.20 | 17.10 | 17.18 | 17.18 | 5,143 |
| Jul 2, 2024 | 17.24 | 17.24 | 17.06 | 17.20 | 17.20 | 1,207 |
| Jul 1, 2024 | 17.40 | 17.40 | 17.08 | 17.24 | 17.24 | 1,352 |
| Jun 28, 2024 | 17.36 | 17.40 | 17.02 | 17.30 | 17.30 | 6,612 |
| Jun 27, 2024 | 17.26 | 17.32 | 17.06 | 17.32 | 17.32 | 2,247 |
| Jun 26, 2024 | 17.40 | 17.40 | 17.02 | 17.28 | 17.28 | 2,027 |
| Jun 25, 2024 | 17.28 | 17.40 | 17.24 | 17.40 | 17.40 | 646 |
| Jun 24, 2024 | 17.28 | 17.48 | 17.10 | 17.28 | 17.28 | 1,049 |
| Jun 21, 2024 | 17.40 | 17.40 | 17.12 | 17.12 | 17.12 | 4,161 |
| Jun 20, 2024 | 17.60 | 17.60 | 17.22 | 17.30 | 17.30 | 4,487 |
| Jun 19, 2024 | 17.60 | 17.64 | 17.34 | 17.60 | 17.60 | 4,189 |
| Jun 18, 2024 | 17.64 | 17.64 | 17.36 | 17.60 | 17.60 | 1,128 |
| Jun 17, 2024 | 17.62 | 17.64 | 17.32 | 17.60 | 17.60 | 4,546 |
| Jun 14, 2024 | 17.78 | 17.78 | 17.20 | 17.62 | 17.62 | 6,706 |
| Jun 13, 2024 | 16.86 | 17.80 | 16.82 | 17.68 | 17.68 | 11,250 |
| Jun 12, 2024 | 17.00 | 17.10 | 16.82 | 17.06 | 17.06 | 4,921 |
| Jun 11, 2024 | 17.26 | 17.26 | 17.00 | 17.12 | 17.12 | 2,389 |
| Jun 10, 2024 | 17.26 | 17.26 | 17.04 | 17.24 | 17.24 | 3,706 |
Related Tickers
4493.T Cyber Security Cloud, Inc.
1,937.00
+4.20%
SHVA.TA Automatic Bank Services Limited
2,047.00
+0.24%
OPT.TO Optiva Inc.
0.6900
+16.95%
FND.AX Findi Limited
3.8600
-4.46%
TCX Tucows Inc.
20.28
+2.42%
BGO.L Bango PLC
87.20
+4.43%
VRAR The Glimpse Group, Inc.
1.5000
-2.60%
DOX Amdocs Limited
93.24
+0.92%
DLO DLocal Limited
10.26
-2.84%
ALAR Alarum Technologies Ltd.
11.22
-0.97%