OTC Markets OTCPK - Delayed Quote USD

JD Sports Fashion Plc (JDSPY)

Compare
1.0000
+0.0210
+(2.15%)
At close: January 22 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.98301.07000.97901.00001.000018,300
Jan 21, 20251.00001.04001.00001.02001.020088,500
Jan 17, 20251.10001.10001.01001.04501.0450324,800
Jan 16, 20251.08001.11001.04001.07001.0700114,800
Jan 15, 20251.13501.17001.09001.13001.1300104,500
Jan 14, 20251.10001.12001.05001.10001.1000201,100
Jan 13, 20251.13001.19001.13001.14001.1400190,900
Jan 10, 20251.13501.20001.09101.12001.120017,100
Jan 8, 20251.15001.19001.14001.15001.150018,500
Jan 7, 20251.22801.23701.20001.20001.200015,900
Jan 6, 20251.15001.19001.10001.19001.1900196,200
Jan 3, 20251.11001.14001.11001.12001.120032,800
Jan 2, 20251.12001.17001.12001.17001.170067,800
Dec 31, 20241.11001.18001.05601.18001.180032,300
Dec 30, 20241.13001.15001.11001.11001.110034,900
Dec 27, 20241.11001.16001.11001.11001.1100452,100
Dec 26, 20241.11001.18001.11001.11001.110026,500
Dec 24, 20241.16601.25001.11001.25001.250010,000
Dec 23, 20241.15001.16001.11001.14501.145056,800
Dec 20, 20241.11001.17001.11001.15001.1500115,800
Dec 19, 20241.16201.21001.12001.12001.120063,500
Dec 18, 20241.22001.22001.16001.16001.160046,900
Dec 17, 20241.12001.23001.12001.19501.195066,400
Dec 16, 20241.10001.24001.10001.21001.2100123,500
Dec 13, 20241.25401.27001.23001.23001.2300128,000
Dec 12, 20241.30001.30001.26001.26001.2600138,800
Dec 11, 20241.30001.31001.24001.29001.2900170,000
Dec 10, 20241.28801.32001.28501.29001.29008,700
Dec 9, 20241.33001.33001.30001.30001.3000164,400
Dec 6, 20241.28501.32001.24001.30001.300017,700
Dec 5, 20241.27001.29001.25001.26001.260022,400
Dec 4, 20241.28001.30001.27001.27001.270014,600
Dec 3, 20241.29001.29001.27401.27401.27402,700
Dec 2, 20241.26001.29001.25001.25001.250088,900
Nov 29, 20241.23001.31001.23001.30001.300035,300
Nov 27, 20241.21501.30001.16001.23001.230013,900
Nov 26, 20241.27001.27001.23001.23001.2300207,600
Nov 25, 20241.21801.28001.16001.28001.2800596,300
Nov 22, 20241.16001.19001.13001.16001.1600187,800
Nov 21, 20241.20701.21001.13001.13001.130090,100
Nov 20, 20241.34001.40001.34001.40001.400010,900
Nov 19, 20241.43501.47001.41001.47001.470025,600
Nov 18, 20241.46001.46001.39001.39001.390033,500
Nov 15, 20241.39501.40401.30001.30001.300010,100
Nov 14, 20241.43001.44501.41201.43401.434049,500
Nov 13, 20241.41001.45701.41001.44001.440023,500
Nov 12, 20241.43801.47001.41001.44001.4400129,600
Nov 11, 20241.52501.55001.47001.47001.470024,100
Nov 8, 2024 0.0040 Dividend
Nov 8, 20241.56001.56001.42001.53901.539015,500
Nov 7, 20241.60001.60001.55001.56001.556020,700
Nov 6, 20241.51001.57001.51001.53501.53118,700
Nov 5, 20241.54001.56501.52001.56501.561023,200
Nov 4, 20241.57001.57001.47001.55001.546048,600
Nov 1, 20241.46001.58001.46001.56001.55606,500
Oct 31, 20241.58001.58001.51501.57001.566026,900
Oct 30, 20241.63001.64201.59001.61801.61398,500
Oct 29, 20241.63001.64201.59001.63001.62588,800
Oct 28, 20241.69501.69501.67001.67001.66578,900
Oct 25, 20241.68001.69801.62001.63001.62586,400
Oct 24, 20241.68001.68301.66001.67501.670716,800
Oct 23, 20241.72501.72501.69001.70501.700611,000
Oct 22, 20241.70501.73001.66801.66801.66376,800
Oct 21, 20241.74001.74001.66001.69501.690722,000
Oct 18, 20241.68001.77001.68001.77001.765513,400
Oct 17, 20241.73001.76001.73001.73001.72567,900
Oct 16, 20241.65001.75001.65001.74001.735559,300
Oct 15, 20241.68301.69001.67001.68501.680720,200
Oct 14, 20241.62201.64501.61701.64501.640812,700
Oct 11, 20241.67001.71501.65001.65001.6458944,100
Oct 10, 20241.70001.74001.64001.68001.6757460,100
Oct 9, 20241.68001.69001.66001.69001.6857168,900
Oct 8, 20241.60001.68001.60001.65001.64589,523,400
Oct 7, 20241.72001.80001.66001.66001.6557944,600
Oct 4, 20241.80001.81001.75001.77601.77141,272,400
Oct 3, 20241.83001.83001.77801.83001.82538,900
Oct 2, 20241.85001.85301.78001.83001.825317,700
Oct 1, 20241.97002.02001.86001.91001.905142,500
Sep 30, 20242.05002.06002.00002.01502.009812,400
Sep 27, 20242.00002.07502.00002.03602.030856,000
Sep 26, 20242.12002.12002.00002.01802.012817,500
Sep 25, 20242.03002.07002.00002.00001.994925,700
Sep 24, 20242.08002.08001.98001.98001.974923,500
Sep 23, 20241.98002.01001.93001.99001.984916,100
Sep 20, 20241.97501.99201.92001.92001.915113,900
Sep 19, 20241.97502.05001.90001.91001.905111,100
Sep 18, 20242.03002.05001.91001.95001.945015,200
Sep 17, 20242.19002.19002.04002.08002.074720,900
Sep 16, 20241.94002.00001.85001.94001.935030,200
Sep 13, 20241.84001.96001.83001.96001.955049,800
Sep 12, 20241.86001.87001.81001.82501.820320,900
Sep 11, 20241.70001.82001.70001.82001.815341,200
Sep 10, 20241.82001.82001.73001.78001.775431,300
Sep 9, 20241.75001.78001.72001.75001.745535,700
Sep 6, 20241.72001.75001.69001.70001.6956221,300
Sep 5, 20241.73501.75001.71001.71001.705672,300
Sep 4, 20241.66301.74001.60001.73001.7256662,400
Sep 3, 20241.73501.74001.65001.65001.645816,000
Aug 30, 20241.77001.81001.67001.72301.718610,200
Aug 29, 20241.77001.78001.72001.75001.745511,400
Aug 28, 20241.70001.81301.68001.68001.675733,200
Aug 27, 20241.81001.86001.75001.80801.803418,300
Aug 26, 20241.94301.98001.80001.80001.795421,100
Aug 23, 20241.82001.92001.82001.91501.910135,000
Aug 22, 20241.72001.81001.72001.81001.805422,200
Aug 21, 20241.63001.64001.55001.57401.570017,200
Aug 20, 20241.63001.63001.49201.56001.556012,700
Aug 19, 20241.65501.68001.59101.62501.620824,600
Aug 16, 20241.54801.58001.52001.57001.566031,000
Aug 15, 20241.52001.61001.47001.61001.605927,700
Aug 14, 20241.45001.52001.44001.48501.4812102,200
Aug 13, 20241.51501.54301.46001.49301.489234,800
Aug 12, 20241.49001.54001.48001.50001.496246,600
Aug 9, 20241.49501.61001.49501.57201.568016,900
Aug 8, 20241.43501.51001.43501.49501.491221,500
Aug 7, 20241.56501.57401.50001.53001.526160,700
Aug 6, 20241.51001.57001.47501.53001.526158,500
Aug 5, 20241.58001.61001.47001.47001.4662143,900
Aug 2, 20241.63001.63001.51001.56001.556028,000
Aug 1, 20241.66501.68001.59001.59001.585926,700
Jul 31, 20241.63801.68001.61001.62001.615810,200
Jul 30, 20241.62001.63501.58001.63001.625822,800
Jul 29, 20241.57801.65001.56801.63001.6258206,600
Jul 26, 20241.52001.55001.50001.52001.516134,000
Jul 25, 20241.48601.53001.45001.53001.526141,000
Jul 24, 20241.52501.53001.50001.50501.5011145,400
Jul 23, 20241.50801.55001.47001.47001.4662161,000
Jul 22, 20241.49801.52301.45001.51001.506140,000
Jul 19, 20241.46501.51001.43001.45001.4463745,900
Jul 18, 20241.53301.53801.49401.49401.490214,000
Jul 17, 20241.47001.52301.45001.49001.486236,200
Jul 16, 20241.48501.53001.44501.49001.4862119,200
Jul 15, 20241.39001.54001.39001.44001.436324,500
Jul 12, 20241.43001.49001.43001.44001.436313,100
Jul 11, 20241.42301.47001.40001.40001.396454,900
Jul 10, 20241.36301.42601.36301.41501.411447,900
Jul 9, 20241.39301.43001.38001.40001.396442,600
Jul 8, 20241.43301.45001.41001.41001.406416,600
Jul 5, 20241.39001.52001.39001.44001.436342,400
Jul 3, 20241.41301.48001.39001.42201.418420,800
Jul 2, 20241.47501.56001.44001.48001.476228,900
Jul 1, 20241.49001.52501.46001.48001.4762175,900
Jun 28, 20241.51501.54801.40001.43001.4263184,800
Jun 27, 20241.52001.63801.52001.53001.526135,400
Jun 26, 20241.55001.58901.51001.56001.556016,300
Jun 25, 20241.55001.58001.53001.56001.556075,400
Jun 24, 20241.60501.65001.57001.59001.585912,300
Jun 21, 20241.53501.59001.51001.52601.522125,500
Jun 20, 20241.51001.59001.50001.57001.5660221,000
Jun 18, 20241.49501.53201.42001.42001.4164847,800
Jun 17, 20241.50001.52001.47001.47001.466228,400
Jun 14, 2024 0.0080 Dividend
Jun 14, 20241.50001.57301.46001.49501.491214,600
Jun 13, 20241.54001.54001.49001.50001.488256,800
Jun 12, 20241.65001.65001.52001.53501.522931,400
Jun 11, 20241.54301.58301.50001.52001.508025,600
Jun 10, 20241.54001.61301.51001.53001.517961,000
Jun 7, 20241.56001.64001.52001.55501.542728,100
Jun 6, 20241.64001.65801.57001.58001.5675808,100
Jun 5, 20241.63001.68001.58001.60501.592328,600
Jun 4, 20241.76001.76001.63001.64501.632027,200
Jun 3, 20241.67001.80501.65001.66001.646962,400
May 31, 20241.63001.63001.55001.59001.577538,000
May 30, 20241.62001.68001.62001.64001.6271100,200
May 29, 20241.62601.63801.54201.55001.537817,500
May 28, 20241.56001.66001.53001.65001.6370184,800
May 24, 20241.48001.55001.48001.50501.4931102,300
May 23, 20241.57001.57001.47001.47001.458464,900
May 22, 20241.49001.52501.47801.50001.488232,600
May 21, 20241.50301.51001.47301.49001.478336,100
May 20, 20241.52001.55001.52001.55001.537844,800
May 17, 20241.54001.54001.49301.51001.498165,100
May 16, 20241.53001.57001.52001.53001.517932,600
May 15, 20241.53301.55001.51001.54501.532855,300
May 14, 20241.52501.52501.47001.49801.486256,700
May 13, 20241.48801.50301.47001.48001.468367,900
May 10, 20241.46001.48001.44001.46001.448575,400
May 9, 20241.45501.48501.42001.43501.423718,400
May 8, 20241.41501.43601.40001.41001.398919,000
May 7, 20241.40301.43301.39301.42001.408872,800
May 6, 20241.36001.48001.36001.46001.448516,700
May 3, 20241.41001.42001.39001.42001.408827,400
May 2, 20241.39001.40001.36001.40001.389046,600
May 1, 20241.38301.40001.36001.38001.369153,700
Apr 30, 20241.39001.41501.38001.38801.377124,200
Apr 29, 20241.45001.46001.41001.45001.438639,200
Apr 26, 20241.58001.58001.39101.46001.448525,400
Apr 25, 20241.42001.47001.39001.41801.4068159,100
Apr 24, 20241.55001.55001.44001.51001.498133,900
Apr 23, 20241.53001.55801.48001.53601.523921,600
Apr 22, 20241.48001.48001.42001.43001.418744,700
Apr 19, 20241.48001.50001.37001.44501.4336142,600
Apr 18, 20241.42001.53001.42001.49001.478318,000
Apr 17, 20241.46801.49501.43001.44001.4286168,500
Apr 16, 20241.43001.52001.43001.46001.4485128,400
Apr 15, 20241.46001.55001.42001.42001.408851,200
Apr 12, 20241.50001.51001.43001.43601.424788,700
Apr 11, 20241.53001.56001.51501.52501.513036,600
Apr 10, 20241.55001.58001.50001.55001.537891,900
Apr 9, 20241.60001.60001.55001.57001.5576162,200
Apr 8, 20241.59001.59001.53001.55501.542742,900
Apr 5, 20241.61001.61001.54001.58001.5675537,300
Apr 4, 20241.70001.70001.63001.64001.627114,680,600
Apr 3, 20241.63001.67001.63001.67001.65681,387,600
Apr 2, 20241.65501.70001.65501.69001.6767912,800
Apr 1, 20241.67001.71001.65001.71001.696586,400
Mar 28, 20241.65001.68001.64501.68001.6668159,400
Mar 27, 20241.32001.47001.32001.46001.448521,300
Mar 26, 20241.31001.43001.31001.43001.4187142,500
Mar 25, 20241.35501.36001.35501.35501.34435,100
Mar 22, 20241.37001.37001.34001.34001.32942,600
Mar 21, 20241.44801.44801.44801.44801.4366200
Mar 20, 20241.39501.39501.39501.39501.3840200
Mar 19, 20241.30001.36001.30001.34001.3294137,600
Mar 18, 20241.38001.40001.37801.39001.379011,900
Mar 15, 20241.40001.40001.39601.40001.38901,500
Mar 14, 20241.40501.42001.39501.39501.38407,200
Mar 13, 20241.36001.45001.36001.45001.438627,600
Mar 12, 20241.40001.45001.40001.45001.43865,000
Mar 11, 20241.46001.46001.43001.44001.428620,000
Mar 8, 20241.42001.46001.40001.46001.44856,200
Mar 7, 20241.46001.47001.40501.47001.458411,700
Mar 6, 20241.46001.47001.44501.45001.438615,100
Mar 5, 20241.42001.46501.37001.46501.45358,900
Mar 4, 20241.47501.47501.47001.47501.46341,300
Mar 1, 20241.42001.47001.38001.46001.448545,100
Feb 29, 20241.47001.49001.42501.49001.47835,200
Feb 28, 20241.45001.45001.42501.44001.42862,900
Feb 27, 20241.38501.43001.36301.39501.38409,700
Feb 26, 20241.39501.46001.39501.43001.4187104,300
Feb 23, 20241.40001.44001.40001.44001.428632,100
Feb 22, 20241.38001.42501.38001.40401.392934,200
Feb 21, 20241.37001.42001.37001.38001.369177,300
Feb 20, 20241.36501.36501.36501.36501.35423,300
Feb 16, 20241.34501.35501.32301.35501.344324,400
Feb 15, 20241.29001.35001.29001.35001.33944,200
Feb 14, 20241.30001.33001.27001.30001.289888,800
Feb 13, 20241.23001.30001.23001.26001.250123,100
Feb 12, 20241.29801.30001.29001.30001.28981,800
Feb 9, 20241.30001.30001.26501.30001.289837,300
Feb 8, 20241.31001.31001.27001.29001.279831,200
Feb 7, 20241.32501.33001.32501.33001.31957,800
Feb 6, 20241.34001.37001.24001.36501.3542133,400
Feb 5, 20241.33001.39001.31801.39001.379028,100
Feb 2, 20241.38501.43001.38001.38001.3691102,000
Feb 1, 20241.43001.43001.36001.43001.41876,000
Jan 31, 20241.46001.46001.46001.46001.4485600
Jan 30, 20241.48001.48001.43001.44001.428640,000
Jan 29, 20241.53001.53001.45001.53001.517925,800
Jan 26, 20241.48001.53001.46001.53001.5179900
Jan 25, 20241.47001.47001.46501.47001.45846,000
Jan 24, 20241.43501.44501.43001.44001.428632,500
Jan 23, 20241.47001.47001.44001.46001.4485191,100

Related Tickers

MAVI.IS Mavi Giyim Sanayi ve Ticaret A.S.
73.85
+1.10%
 
GFG.DU Global Fashion Group SA
0.2190
-0.68%
 
ESHDF Esprit Holdings Limited
0.0200
0.00%
 
CCCHF City Chic Collective Limited
0.1500
0.00%
 
XTEPY Xtep International Holdings Limited
73.76
0.00%
 
GLFGF Global Fashion Group S.A.
0.5111
+132.32%
 
WHX.F APB Apranga
2.9650
0.00%
 
0RVA.IL SMCP S.A.
3.1200
-4.66%
 
SUULD.NS Suumaya Industries Limited
3.4300
-2.00%
 
RTMAF Reitmans (Canada) Limited
1.6800
-5.62%