Currently Sun 25-Dec-28 12:51:36 PM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ALX) ATLAS ARTERIA Daily Prices...
TOC Company Info for ALX Limits 
| Listing Code | ALX |
| Listing Name | ATLAS ARTERIA |
| GICS Sector | Transportation |
| ISIN Name | ALLSTATE EXPLORATION |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000ALX2 |
Maximum Price date available .. Wednesday 24th December 2025
Latest price with VOLUME for ALX .. Wednesday 24th December 2025
ALX is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for ALX Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Dec-24 Wed | ### | ### | ### | ### | 808,189 | 0 | 68.9 | 68.9 | 0.0 |
| 2025-Dec-23 Tue | 4.89 | ### | 4.88 | ### | 1,696,525 | 4,139,521 | ### | ### | 0.0 |
| 2025-Dec-22 Mon | 4.87 | 4.88 | 4.82 | 4.88 | 56.5 | 56.5 | 0.3 | ||
| 2025-Dec-19 Fri | ### | ### | 4.82 | 4.82 | ### | ### | 0.3 | ||
| 2025-Dec-18 Thu | 4.87 | ### | 4.83 | 4.85 | ### | ### | ### | ||
| 2025-Dec-17 Wed | 4.82 | ### | 4.8 | 4.87 | 70.1 | 70.1 | 0.3 | ||
| 2025-Dec-16 Tue | 4.8 | 4.82 | 4.77 | 4.82 | 1,397,982 | 6,703,323 | ### | ### | 0.3 |
| 2025-Dec-15 Mon | 4.85 | 4.86 | 4.77 | 4.79 | 1,148,480 | ### | ### | ### | 0.3 |
| 2025-Dec-12 Fri | 4.84 | 4.84 | 4.77 | 4.82 | ### | ### | 0.3 | ||
| 2025-Dec-11 Thu | 4.86 | 4.86 | 4.76 | 4.78 | 1,450,644 | ### | ### | ### | ### |
| 2025-Dec-10 Wed | ### | ### | 4.81 | 4.81 | 15.6 | 15.6 | ### | ||
| 2025-Dec-09 Tue | 4.86 | 4.89 | 4.84 | 4.84 | 1,338,120 | 6,509,953 | ### | ### | 0.3 |
| 2025-Dec-08 Mon | 4.87 | ### | ### | 4.88 | ### | ### | 0.3 | ||
| 2025-Dec-05 Fri | ### | ### | 4.87 | 4.87 | 25.9 | 25.9 | 0.3 | ||
| 2025-Dec-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Dec-03 Wed | ### | ### | 4.89 | ### | 74.0 | 74.0 | 0.0 | ||
| 2025-Dec-02 Tue | ### | ### | 4.89 | ### | ### | ### | 0.0 | ||
| 2025-Dec-01 Mon | ### | 4.985 | ### | ### | 37.5 | 37.5 | 0.0 | ||
| 2025-Nov-28 Fri | ### | 5.075 | ### | ### | 15.3 | 15.3 | 0.0 | ||
| 2025-Nov-27 Thu | ### | ### | ### | ### | 2,187,678 | 0 | ### | ### | 0.0 |
| 2025-Nov-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Nov-25 Tue | ### | ### | ### | ### | 763,156 | 0 | ### | ### | 0.0 |
| 2025-Nov-24 Mon | 5 | ### | ### | ### | 2,364,020 | 0 | ### | ### | 0.0 |
| 2025-Nov-21 Fri | ### | ### | 4.955 | ### | 46.0 | 46.0 | 0.0 | ||
| 2025-Nov-20 Thu | ### | ### | ### | ### | 1,030,747 | 0 | ### | ### | 0.0 |
| 2025-Nov-19 Wed | ### | ### | ### | 5 | 1,225,259 | 0 | ### | ### | 0.4 |
| 2025-Nov-18 Tue | ### | 5.075 | ### | ### | ### | ### | 0.0 | ||
| 2025-Nov-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Nov-14 Fri | ### | ### | 4.975 | 5 | 1,478,025 | 3,676,587 | 23.3 | 23.3 | 0.4 |
| 2025-Nov-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Nov-12 Wed | ### | ### | ### | ### | 1,743,057 | 0 | ### | ### | 0.0 |
| 2025-Nov-11 Tue | ### | ### | ### | ### | 1,534,070 | 0 | ### | ### | 0.0 |
| 2025-Nov-10 Mon | ### | ### | 4.87 | ### | ### | ### | 0.0 | ||
| 2025-Nov-07 Fri | 4.87 | ### | 4.86 | 4.88 | 980,656 | ### | 77.7 | 77.7 | 0.3 |
| 2025-Nov-06 Thu | ### | ### | 4.87 | 4.87 | 1,479,647 | 3,602,940 | ### | ### | 0.3 |
| 2025-Nov-05 Wed | 4.85 | ### | 4.84 | 4.86 | 1,237,451 | ### | 83.3 | 83.3 | 0.3 |
| 2025-Nov-04 Tue | 4.84 | 4.87 | 4.82 | 4.83 | 1,412,655 | ### | 47.6 | 47.6 | 0.3 |
| 2025-Nov-03 Mon | ### | ### | 4.79 | 4.79 | ### | ### | 0.3 | ||
| 2025-Oct-31 Fri | 4.83 | ### | 4.83 | 4.86 | 68.0 | 68.0 | 0.3 | ||
| 2025-Oct-30 Thu | 4.85 | ### | 4.8 | 4.81 | 34.3 | 34.3 | ### | ||
| 2025-Oct-29 Wed | 4.87 | ### | 4.87 | 4.89 | ### | ### | ### | ||
| 2025-Oct-28 Tue | ### | 4.955 | 4.87 | 4.87 | ### | ### | 0.3 | ||
| 2025-Oct-27 Mon | ### | ### | ### | ### | 27.1 | 27.1 | 0.0 | ||
| 2025-Oct-24 Fri | ### | ### | 5 | ### | 3,113,742 | 7,784,355 | 69.3 | 69.3 | 0.0 |
| 2025-Oct-23 Thu | ### | ### | ### | ### | 1,897,470 | 0 | ### | ### | 0.0 |
| 2025-Oct-22 Wed | ### | ### | ### | ### | 2,000,422 | 0 | 36.6 | 36.6 | 0.0 |
| 2025-Oct-21 Tue | ### | ### | 4.89 | ### | 1,426,471 | 3,487,721 | ### | ### | 0.0 |
| 2025-Oct-20 Mon | ### | ### | 4.87 | 4.88 | 1,308,424 | ### | ### | ### | 0.3 |
| 2025-Oct-17 Fri | 4.88 | ### | 4.825 | 4.88 | 77.5 | 77.5 | 0.3 | ||
| 2025-Oct-16 Thu | ### | ### | 4.85 | 4.89 | ### | ### | ### | ||
| 2025-Oct-15 Wed | 4.87 | ### | 4.84 | ### | ### | ### | 0.0 | ||
| 2025-Oct-14 Tue | 4.76 | 4.845 | 4.75 | 4.8 | 2,036,885 | 9,771,955 | ### | ### | 0.3 |
| 2025-Oct-13 Mon | 4.8 | 4.82 | 4.76 | 4.76 | 35.3 | 35.3 | ### | ||
| 2025-Oct-10 Fri | 4.78 | 4.81 | 4.77 | 4.8 | ### | ### | 0.3 | ||
| 2025-Oct-09 Thu | 4.76 | 4.8 | 4.73 | 4.79 | ### | ### | 0.3 | ||
| 2025-Oct-08 Wed | 4.77 | 4.81 | 4.74 | 4.75 | ### | ### | ### | ||
| 2025-Oct-07 Tue | 4.8 | 4.87 | 4.75 | 4.75 | ### | ### | ### | ||
| 2025-Oct-06 Mon | ### | ### | 4.8 | 4.8 | 1,705,644 | 4,093,545 | ### | ### | 0.3 |
| 2025-Oct-03 Fri | 4.87 | ### | 4.83 | 4.87 | 58.2 | 58.2 | 0.3 | ||
| 2025-Oct-02 Thu | 4.85 | ### | 4.84 | 4.87 | ### | ### | 0.3 | ||
| 2025-Oct-01 Wed | ### | ### | 4.81 | 4.84 | 5,130,576 | ### | ### | ### | 0.3 |
| 2025-Sep-30 Tue | 4.85 | ### | 4.81 | ### | 77.5 | 77.5 | 0.0 | ||
| 2025-Sep-29 Mon | ### | ### | 4.85 | 4.87 | 28.8 | 28.8 | 0.3 | ||
| 2025-Sep-26 Fri | ### | ### | ### | ### | 2,690,175 | 0 | ### | ### | 0.0 |
| 2025-Sep-25 Thu | ### | ### | 4.89 | ### | 32.4 | 32.4 | 0.0 | ||
| 2025-Sep-24 Wed | ### | ### | ### | ### | 2,687,985 | 0 | 24.7 | 24.7 | 0.0 |
| 2025-Sep-23 Tue | 5.27 | ### | 5.21 | 5.28 | 2,294,847 | 5,978,076 | ### | ### | 0.4 |
| 2025-Sep-22 Mon | 5.24 | ### | 5.2 | 5.21 | 2,085,478 | 5,422,242 | 34.5 | 34.5 | 0.4 |
| 2025-Sep-19 Fri | 5.27 | ### | 5.24 | 5.24 | 11,359,388 | ### | 33.3 | 33.3 | 0.4 |
| 2025-Sep-18 Thu | 5.29 | ### | 5.27 | 5.28 | 34.3 | 34.3 | 0.4 | ||
| 2025-Sep-17 Wed | 5.28 | 5.345 | 5.28 | 5.29 | 2,202,327 | ### | 70.3 | 70.3 | 0.4 |
| 2025-Sep-16 Tue | ### | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2025-Sep-15 Mon | 5.27 | ### | 5.24 | ### | 2,191,454 | ### | 71.4 | 71.4 | 0.0 |
| 2025-Sep-12 Fri | 5.27 | 5.28 | 5.23 | 5.27 | 1,354,522 | ### | 61.2 | 61.2 | ### |
| 2025-Sep-11 Thu | 5.25 | 5.275 | ### | 5.22 | 34.0 | 34.0 | 0.4 | ||
| 2025-Sep-10 Wed | ### | 5.23 | ### | 5.22 | 1,743,822 | ### | 74.3 | 74.3 | 0.4 |
| 2025-Sep-09 Tue | 5.2 | ### | ### | ### | 1,860,849 | 0 | ### | ### | 0.0 |
| 2025-Sep-08 Mon | 5.27 | 5.27 | 5.2 | 5.2 | 25.1 | 25.1 | ### | ||
| 2025-Sep-05 Fri | 5.23 | 5.26 | ### | 5.22 | ### | ### | 0.4 | ||
| 2025-Sep-04 Thu | 5.22 | ### | ### | 5.2 | 32.9 | 32.9 | ### | ||
| 2025-Sep-03 Wed | 5.29 | ### | 5.2 | 5.23 | 37.5 | 37.5 | ### | ||
| 2025-Sep-02 Tue | ### | ### | 5.24 | 5.27 | 30.2 | 30.2 | ### | ||
| 2025-Sep-01 Mon | ### | ### | 5.27 | ### | ### | ### | 0.0 | ||
| 2025-Aug-29 Fri | ### | ### | ### | ### | 2,241,389 | 0 | ### | ### | 0.0 |
| 2025-Aug-28 Thu | ### | ### | ### | 5.26 | 21.7 | 21.7 | 0.4 | ||
| 2025-Aug-27 Wed | ### | ### | ### | ### | 2,516,928 | 0 | ### | ### | 0.0 |
| 2025-Aug-26 Tue | 5.47 | 5.48 | ### | ### | 3,410,320 | 9,344,276 | ### | ### | 0.0 |
| 2025-Aug-25 Mon | 5.49 | 5.54 | 5.44 | 5.46 | 1,214,352 | ### | 32.2 | 32.2 | ### |
| 2025-Aug-22 Fri | 5.5 | 5.5 | 5.45 | 5.46 | 1,969,950 | 10,785,476 | 31.3 | 31.3 | ### |
| 2025-Aug-21 Thu | ### | 5.5 | ### | 5.5 | 79.4 | 79.4 | 0.4 | ||
| 2025-Aug-20 Wed | 5.27 | ### | 5.255 | ### | 87.2 | 87.2 | 0.0 | ||
| 2025-Aug-19 Tue | 5.24 | 5.25 | 5.2 | 5.23 | ### | ### | ### | ||
| 2025-Aug-18 Mon | 5.25 | 5.26 | 5.2 | 5.23 | 2,127,525 | 11,126,955 | 33.2 | 33.2 | ### |
| 2025-Aug-15 Fri | ### | ### | 5.23 | 5.27 | 1,716,940 | ### | ### | ### | ### |
| 2025-Aug-14 Thu | ### | ### | 5.27 | ### | ### | ### | 0.0 | ||
| 2025-Aug-13 Wed | 5.28 | ### | 5.255 | 5.28 | ### | ### | 0.4 | ||
| 2025-Aug-12 Tue | ### | ### | 5.24 | 5.24 | 20.5 | 20.5 | 0.4 | ||
| 2025-Aug-11 Mon | ### | ### | 5.29 | ### | 1,082,922 | 2,864,328 | 32.7 | 32.7 | 0.0 |
| 2025-Aug-08 Fri | ### | ### | 5.28 | ### | 981,321 | 2,590,687 | ### | ### | 0.0 |
| 2025-Aug-07 Thu | ### | ### | 5.255 | ### | 867,255 | ### | ### | ### | 0.0 |
| 2025-Aug-06 Wed | ### | ### | ### | 5.28 | 26.8 | 26.8 | 0.4 | ||
| 2025-Aug-05 Tue | 5.27 | ### | 5.23 | 5.28 | ### | ### | 0.4 | ||
| 2025-Aug-04 Mon | ### | 5.24 | ### | 5.21 | 756,275 | 1,981,440 | 73.9 | 73.9 | 0.4 |
| 2025-Aug-01 Fri | ### | 5.22 | ### | 5.2 | 1,292,979 | 3,374,675 | ### | ### | ### |
| 2025-Jul-31 Thu | 5.2 | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-30 Wed | 5.2 | 5.26 | ### | 5.22 | ### | ### | 0.4 | ||
| 2025-Jul-29 Tue | ### | ### | ### | ### | 68.4 | 68.4 | 0.0 | ||
| 2025-Jul-28 Mon | 5.2 | 5.25 | ### | ### | 951,782 | 2,498,427 | 37.8 | 37.8 | 0.0 |
| 2025-Jul-25 Fri | ### | 5.2 | ### | ### | 1,288,371 | ### | 76.8 | 76.8 | 0.0 |
| 2025-Jul-24 Thu | ### | ### | ### | ### | 1,060,782 | 0 | ### | ### | 0.0 |
| 2025-Jul-23 Wed | ### | 5.2 | ### | ### | 1,838,977 | 4,781,340 | ### | ### | 0.0 |
| 2025-Jul-22 Tue | ### | ### | ### | ### | 1,608,649 | 0 | ### | ### | 0.0 |
| 2025-Jul-21 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-18 Fri | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-17 Thu | ### | ### | 5 | ### | 2,464,380 | 6,160,950 | ### | ### | 0.0 |
| 2025-Jul-16 Wed | ### | ### | ### | 5 | 1,551,847 | 0 | ### | ### | 0.4 |
| 2025-Jul-15 Tue | ### | ### | 4.975 | ### | ### | ### | 0.0 | ||
| 2025-Jul-14 Mon | ### | 5.055 | ### | ### | 1,759,923 | ### | ### | ### | 0.0 |
| 2025-Jul-11 Fri | ### | ### | ### | ### | 736,820 | 0 | 26.2 | 26.2 | 0.0 |
| 2025-Jul-10 Thu | ### | ### | ### | ### | 1,167,943 | 0 | ### | ### | 0.0 |
| 2025-Jul-09 Wed | ### | ### | ### | ### | 71.2 | 71.2 | 0.0 | ||
| 2025-Jul-08 Tue | ### | ### | ### | ### | 2,113,049 | 0 | 26.1 | 26.1 | 0.0 |
| 2025-Jul-07 Mon | ### | ### | ### | ### | 1,792,945 | 0 | 79.4 | 79.4 | 0.0 |
| 2025-Jul-04 Fri | ### | ### | ### | ### | 1,434,859 | 0 | ### | ### | 0.0 |
| 2025-Jul-03 Thu | ### | 5.23 | ### | ### | 26.5 | 26.5 | 0.0 | ||
| 2025-Jul-02 Wed | ### | ### | ### | ### | 2,120,488 | 0 | 70.9 | 70.9 | 0.0 |
| 2025-Jul-01 Tue | ### | ### | ### | ### | 1,741,350 | 0 | 29.9 | 29.9 | 0.0 |
| 2025-Jun-30 Mon | ### | ### | 5.025 | ### | 32.7 | 32.7 | 0.0 | ||
| 2025-Jun-27 Fri | ### | ### | ### | ### | 65.7 | 65.7 | 0.0 | ||
| 2025-Jun-26 Thu | ### | ### | 5.025 | ### | ### | ### | 0.0 | ||
| 2025-Jun-25 Wed | 5.21 | 5.25 | ### | ### | 4,453,579 | 11,690,644 | ### | ### | 0.0 |
| 2025-Jun-24 Tue | ### | ### | 5.21 | 5.21 | 2,717,421 | 7,078,881 | ### | ### | 0.4 |
| 2025-Jun-23 Mon | ### | ### | 5.325 | ### | ### | ### | 0.0 | ||
| 2025-Jun-20 Fri | ### | ### | 5.26 | ### | ### | ### | 0.0 | ||
| 2025-Jun-19 Thu | 5.28 | ### | 5.26 | ### | 82.4 | 82.4 | 0.0 | ||
| 2025-Jun-18 Wed | ### | ### | 5.24 | 5.28 | ### | ### | 0.4 | ||
| 2025-Jun-17 Tue | ### | ### | ### | ### | 30.0 | 30.0 | 0.0 | ||
| 2025-Jun-16 Mon | ### | 5.42 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-13 Fri | ### | ### | ### | ### | 1,694,926 | 0 | 43.9 | 43.9 | 0.0 |
| 2025-Jun-12 Thu | ### | 5.41 | ### | ### | 74.0 | 74.0 | 0.0 | ||
| 2025-Jun-11 Wed | 5.29 | ### | 5.28 | 5.29 | 1,153,259 | ### | 69.9 | 69.9 | 0.4 |
| 2025-Jun-10 Tue | ### | 5.4 | 5.285 | ### | 29.9 | 29.9 | 0.0 | ||
| 2025-Jun-06 Fri | 5.29 | ### | 5.28 | ### | 76.8 | 76.8 | 0.0 | ||
| 2025-Jun-05 Thu | ### | ### | 5.26 | ### | 36.2 | 36.2 | 0.0 | ||
| 2025-Jun-04 Wed | ### | ### | 5.25 | ### | 4,365,683 | ### | ### | ### | 0.0 |
| 2025-Jun-03 Tue | ### | 5.4 | ### | ### | 1,751,777 | ### | ### | ### | 0.0 |
| 2025-Jun-02 Mon | ### | ### | 5.23 | 5.29 | 1,517,880 | 3,969,256 | 37.0 | 37.0 | 0.4 |
| 2025-May-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-29 Thu | 5.25 | 5.285 | 5.22 | 5.22 | 31.1 | 31.1 | 0.4 | ||
| 2025-May-28 Wed | 5.24 | 5.27 | 5.2 | 5.22 | 36.7 | 36.7 | 0.4 | ||
| 2025-May-27 Tue | 5.25 | 5.25 | ### | 5.25 | 69.2 | 69.2 | 0.4 | ||
| 2025-May-26 Mon | 5.26 | 5.29 | 5.22 | 5.24 | 1,018,528 | ### | 34.9 | 34.9 | 0.4 |
| 2025-May-23 Fri | 5.27 | ### | 5.25 | 5.26 | 1,036,125 | 2,719,828 | ### | ### | 0.4 |
| 2025-May-22 Thu | 5.27 | ### | 5.23 | 5.27 | ### | ### | ### | ||
| 2025-May-21 Wed | 5.29 | ### | 5.27 | 5.27 | ### | ### | ### | ||
| 2025-May-20 Tue | 5.25 | 5.285 | ### | 5.23 | 1,646,972 | 4,352,123 | ### | ### | ### |
| 2025-May-19 Mon | 5.2 | 5.24 | ### | 5.24 | 81.0 | 81.0 | 0.4 | ||
| 2025-May-16 Fri | 5.27 | 5.29 | ### | 5.22 | 24.1 | 24.1 | 0.4 | ||
| 2025-May-15 Thu | ### | 5.21 | ### | ### | 79.4 | 79.4 | 0.0 | ||
| 2025-May-14 Wed | 5.24 | 5.26 | ### | ### | 20.2 | 20.2 | 0.0 | ||
| 2025-May-13 Tue | ### | ### | ### | 5.22 | 2,547,729 | 0 | 27.6 | 27.6 | 0.4 |
| 2025-May-12 Mon | 5.21 | 5.27 | ### | 5.24 | 1,357,326 | 3,576,554 | 74.5 | 74.5 | 0.4 |
| 2025-May-09 Fri | 5.24 | ### | ### | 5.21 | 3,632,780 | 0 | ### | ### | 0.4 |
| 2025-May-08 Thu | ### | 5.23 | ### | 5.22 | ### | ### | 0.4 | ||
| 2025-May-07 Wed | ### | ### | ### | ### | 1,482,446 | 0 | ### | ### | 0.0 |
| 2025-May-06 Tue | 5.24 | 5.24 | ### | ### | ### | ### | 0.0 | ||
| 2025-May-05 Mon | ### | 5.27 | ### | 5.22 | 79.4 | 79.4 | 0.4 | ||
| 2025-May-02 Fri | ### | 5.25 | ### | ### | 1,507,850 | ### | ### | ### | 0.0 |
| 2025-May-01 Thu | 5.23 | 5.27 | ### | 5.23 | 65.9 | 65.9 | ### | ||
| 2025-Apr-30 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-29 Tue | 5 | ### | ### | ### | 79.9 | 79.9 | 0.0 | ||
| 2025-Apr-28 Mon | ### | 5.075 | ### | ### | 2,070,456 | 5,253,782 | ### | ### | 0.0 |
| 2025-Apr-24 Thu | ### | ### | ### | ### | 1,974,074 | 0 | 65.7 | 65.7 | 0.0 |
| 2025-Apr-23 Wed | ### | ### | 4.87 | ### | 2,036,271 | ### | 35.0 | 35.0 | 0.0 |
| 2025-Apr-22 Tue | ### | ### | 4.85 | 4.88 | ### | ### | 0.3 | ||
| 2025-Apr-17 Thu | 4.84 | ### | 4.84 | ### | 78.2 | 78.2 | 0.0 | ||
| 2025-Apr-16 Wed | 4.84 | 4.88 | 4.81 | 4.86 | ### | ### | 0.3 | ||
| 2025-Apr-15 Tue | 4.85 | 4.87 | 4.81 | 4.83 | 2,428,380 | 11,753,359 | ### | ### | 0.3 |
| 2025-Apr-14 Mon | ### | ### | 4.845 | 4.87 | 2,610,029 | ### | ### | ### | 0.3 |
| 2025-Apr-11 Fri | ### | ### | 4.86 | ### | 2,115,180 | 5,139,887 | 58.2 | 58.2 | 0.0 |
| 2025-Apr-10 Thu | 5 | ### | 4.87 | ### | ### | ### | 0.0 | ||
| 2025-Apr-09 Wed | 4.72 | 4.86 | 4.72 | 4.8 | 2,518,527 | 12,063,744 | 84.4 | 84.4 | 0.3 |
| 2025-Apr-08 Tue | 4.88 | 4.885 | 4.77 | 4.8 | ### | ### | 0.3 | ||
| 2025-Apr-07 Mon | 4.72 | ### | 4.72 | 4.87 | 85.1 | 85.1 | 0.3 | ||
| 2025-Apr-04 Fri | 4.85 | ### | 4.81 | ### | 1,512,087 | ### | 81.8 | 81.8 | 0.0 |
| 2025-Apr-03 Thu | 4.82 | ### | 4.82 | 4.86 | 76.2 | 76.2 | 0.3 | ||
| 2025-Apr-02 Wed | 4.82 | ### | 4.8 | ### | 88.7 | 88.7 | 0.0 | ||
| 2025-Apr-01 Tue | 4.83 | 4.85 | 4.79 | 4.81 | 1,883,584 | 9,078,874 | 38.7 | 38.7 | ### |
| 2025-Mar-31 Mon | 4.83 | 4.87 | 4.81 | 4.85 | ### | ### | ### | ||
| 2025-Mar-28 Fri | 4.84 | 4.89 | 4.78 | 4.89 | 73.6 | 73.6 | ### | ||
| 2025-Mar-27 Thu | 4.86 | 4.89 | ### | 4.84 | 32.2 | 32.2 | 0.3 | ||
| 2025-Mar-26 Wed | 4.83 | 4.87 | ### | 4.87 | 2,797,229 | 6,811,252 | 73.2 | 73.2 | 0.3 |
| 2025-Mar-25 Tue | 4.83 | ### | 4.74 | 4.82 | ### | ### | 0.3 | ||
| 2025-Mar-24 Mon | ### | ### | ### | ### | 2,114,784 | 0 | ### | ### | 0.0 |
| 2025-Mar-21 Fri | ### | ### | ### | ### | 9,667,940 | 0 | 31.2 | 31.2 | 0.0 |
| 2025-Mar-20 Thu | 5 | ### | ### | 5 | 57.3 | 57.3 | 0.4 | ||
| 2025-Mar-19 Wed | ### | ### | ### | ### | 37.2 | 37.2 | 0.0 | ||
| 2025-Mar-18 Tue | ### | ### | ### | ### | 2,010,528 | 0 | 79.4 | 79.4 | 0.0 |
| 2025-Mar-17 Mon | ### | ### | ### | ### | 1,682,051 | 0 | 63.6 | 63.6 | 0.0 |
| 2025-Mar-14 Fri | ### | ### | ### | ### | 65.2 | 65.2 | 0.0 | ||
| 2025-Mar-13 Thu | ### | ### | 4.86 | ### | 2,309,026 | ### | ### | ### | 0.0 |
| 2025-Mar-12 Wed | ### | ### | 4.82 | 4.88 | ### | ### | 0.3 | ||
| 2025-Mar-11 Tue | ### | ### | ### | ### | 1,129,227 | 0 | ### | ### | 0.0 |
| 2025-Mar-10 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-07 Fri | ### | 5.045 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-06 Thu | ### | ### | ### | ### | 1,186,687 | 0 | ### | ### | 0.0 |
| 2025-Mar-05 Wed | ### | ### | ### | ### | 2,120,645 | 0 | ### | ### | 0.0 |
| 2025-Mar-04 Tue | ### | ### | ### | ### | 1,602,081 | 0 | ### | ### | 0.0 |
| 2025-Mar-03 Mon | ### | ### | 4.955 | ### | ### | ### | 0.0 | ||
| 2025-Feb-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-27 Thu | ### | 5.29 | ### | 5.21 | ### | ### | 0.4 | ||
| 2025-Feb-26 Wed | ### | ### | ### | ### | 1,502,328 | 0 | 41.1 | 41.1 | 0.0 |
| 2025-Feb-25 Tue | ### | ### | ### | ### | 82.9 | 82.9 | 0.0 | ||
| 2025-Feb-24 Mon | ### | ### | ### | ### | 1,218,323 | 0 | ### | ### | 0.0 |
| 2025-Feb-21 Fri | ### | ### | ### | ### | 832,580 | 0 | ### | ### | 0.0 |
| 2025-Feb-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-19 Wed | ### | ### | ### | ### | 1,432,657 | 0 | 25.3 | 25.3 | 0.0 |
| 2025-Feb-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-17 Mon | ### | ### | ### | ### | 23.4 | 23.4 | 0.0 | ||
| 2025-Feb-14 Fri | ### | ### | ### | ### | 67.8 | 67.8 | 0.0 | ||
| 2025-Feb-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-12 Wed | ### | ### | ### | 5 | 1,748,956 | 0 | ### | ### | 0.4 |
| 2025-Feb-11 Tue | ### | ### | ### | ### | 14.7 | 14.7 | 0.0 | ||
| 2025-Feb-10 Mon | ### | 5.055 | ### | ### | 1,748,421 | ### | ### | ### | 0.0 |
| 2025-Feb-07 Fri | ### | ### | ### | ### | 1,489,375 | 0 | ### | ### | 0.0 |
| 2025-Feb-06 Thu | ### | ### | 5.025 | ### | 2,377,974 | 5,974,659 | ### | ### | 0.0 |
| 2025-Feb-05 Wed | ### | ### | ### | ### | 9,396,040 | 0 | 31.1 | 31.1 | 0.0 |
| 2025-Feb-04 Tue | ### | ### | ### | ### | 1,255,320 | 0 | ### | ### | 0.0 |
| 2025-Feb-03 Mon | 5 | ### | ### | ### | 40.6 | 40.6 | 0.0 | ||
| 2025-Jan-31 Fri | ### | ### | ### | ### | 2,268,448 | 0 | ### | ### | 0.0 |
| 2025-Jan-30 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-29 Wed | 5 | ### | ### | ### | 1,494,676 | 0 | 63.4 | 63.4 | 0.0 |
| 2025-Jan-28 Tue | ### | ### | ### | ### | 1,581,024 | 0 | 23.1 | 23.1 | 0.0 |
| 2025-Jan-24 Fri | ### | ### | ### | ### | 65.5 | 65.5 | 0.0 | ||
| 2025-Jan-23 Thu | ### | ### | ### | ### | 1,732,387 | 0 | ### | ### | 0.0 |
| 2025-Jan-22 Wed | ### | ### | ### | ### | 1,230,747 | 0 | 25.7 | 25.7 | 0.0 |
| 2025-Jan-21 Tue | ### | ### | ### | ### | 692,980 | 0 | ### | ### | 0.0 |
| 2025-Jan-20 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-17 Fri | ### | 5.055 | ### | ### | 74.6 | 74.6 | 0.0 | ||
| 2025-Jan-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-15 Wed | 4.87 | ### | 4.86 | 4.89 | 1,667,770 | 4,052,681 | 72.2 | 72.2 | ### |
| 2025-Jan-14 Tue | ### | ### | 4.87 | ### | 29.4 | 29.4 | 0.0 | ||
| 2025-Jan-13 Mon | 4.79 | ### | 4.77 | ### | 87.2 | 87.2 | 0.0 | ||
| 2025-Jan-10 Fri | 4.83 | 4.84 | 4.79 | 4.84 | 974,355 | ### | ### | ### | 0.3 |
| 2025-Jan-09 Thu | 4.82 | 4.84 | 4.75 | 4.8 | 839,842 | 4,027,042 | ### | ### | 0.3 |
| 2025-Jan-08 Wed | 4.82 | 4.86 | 4.76 | 4.83 | 970,024 | ### | ### | ### | 0.3 |
| 2025-Jan-07 Tue | 4.8 | 4.84 | 4.79 | 4.83 | 982,027 | ### | 75.3 | 75.3 | 0.3 |
| 2025-Jan-06 Mon | 4.82 | 4.85 | ### | 4.84 | 78.1 | 78.1 | 0.3 | ||
| 2025-Jan-03 Fri | 4.77 | 4.82 | 4.76 | 4.8 | 1,030,654 | ### | 69.1 | 69.1 | 0.3 |
| 2025-Jan-02 Thu | 4.79 | 4.82 | 4.73 | 4.77 | 27.2 | 27.2 | ### | ||
| 2024-Dec-31 Tue | 4.73 | 4.82 | 4.72 | 4.75 | 73.7 | 73.7 | ### | ||
| 2024-Dec-30 Mon | 4.71 | 4.85 | ### | 4.83 | 2,104,052 | 5,102,326 | 83.6 | 83.6 | 0.3 |
| 2024-Dec-27 Fri | ### | 4.74 | ### | 4.7 | 940,482 | 2,228,942 | ### | ### | 0.3 |
| 2024-Dec-24 Tue | ### | 4.7 | 4.645 | ### | ### | ### | 0.0 | ||
| 2024-Dec-23 Mon | ### | 4.71 | ### | 4.71 | ### | ### | ### | ||
| 2024-Dec-20 Fri | ### | ### | 4.57 | 4.58 | 6,835,180 | 15,618,386 | ### | ### | 0.3 |
| 2024-Dec-19 Thu | 4.51 | ### | 4.51 | 4.59 | 2,293,982 | 5,172,929 | ### | ### | 0.3 |
| 2024-Dec-18 Wed | 4.55 | 4.59 | 4.53 | 4.57 | 1,769,186 | 8,067,488 | ### | ### | ### |
| 2024-Dec-17 Tue | 4.54 | ### | 4.53 | 4.55 | 66.0 | 66.0 | 0.3 | ||
| 2024-Dec-16 Mon | 4.58 | ### | 4.54 | 4.54 | 3,787,785 | 8,598,271 | 39.2 | 39.2 | 0.3 |
| 2024-Dec-13 Fri | 4.59 | 4.59 | 4.53 | 4.56 | 30.7 | 30.7 | 0.3 | ||
| 2024-Dec-12 Thu | ### | ### | 4.58 | ### | 1,627,540 | ### | 25.0 | 25.0 | 0.0 |
| 2024-Dec-11 Wed | ### | 4.73 | ### | ### | 72.2 | 72.2 | 0.0 | ||
| 2024-Dec-10 Tue | ### | 4.72 | ### | ### | 35.4 | 35.4 | 0.0 | ||
| 2024-Dec-09 Mon | ### | ### | ### | ### | 1,414,986 | 0 | ### | ### | 0.0 |
| 2024-Dec-06 Fri | 4.73 | 4.73 | ### | ### | 1,502,457 | ### | 21.9 | 21.9 | 0.0 |
| 2024-Dec-05 Thu | ### | 4.74 | ### | 4.74 | 82.4 | 82.4 | 0.3 | ||
| 2024-Dec-04 Wed | 4.71 | 4.73 | ### | ### | 3,314,080 | ### | ### | ### | 0.0 |
| 2024-Dec-03 Tue | 4.78 | 4.79 | ### | ### | 3,310,626 | 7,928,949 | ### | ### | 0.0 |
| 2024-Dec-02 Mon | 4.85 | 4.86 | 4.75 | 4.78 | 2,241,221 | ### | 28.0 | 28.0 | ### |
| 2024-Nov-29 Fri | ### | ### | 4.8 | 4.8 | ### | ### | 0.3 | ||
| 2024-Nov-28 Thu | ### | ### | 4.85 | 4.86 | 1,491,149 | ### | ### | ### | 0.3 |
| 2024-Nov-27 Wed | ### | ### | 4.84 | ### | 22.1 | 22.1 | 0.0 | ||
| 2024-Nov-26 Tue | 4.89 | ### | 4.89 | ### | 2,433,451 | 5,949,787 | ### | ### | 0.0 |
| 2024-Nov-25 Mon | 4.78 | 4.88 | 4.76 | 4.88 | ### | ### | 0.3 | ||
| 2024-Nov-22 Fri | 4.83 | 4.84 | 4.76 | 4.76 | ### | ### | ### | ||
| 2024-Nov-21 Thu | 4.82 | 4.82 | ### | 4.76 | 30.6 | 30.6 | ### | ||
| 2024-Nov-20 Wed | 4.89 | ### | 4.8 | 4.81 | 1,684,540 | ### | 28.7 | 28.7 | ### |
| 2024-Nov-19 Tue | 4.89 | ### | 4.83 | 4.83 | ### | ### | 0.3 | ||
| 2024-Nov-18 Mon | ### | ### | 4.89 | 4.89 | 30.4 | 30.4 | ### | ||
| 2024-Nov-15 Fri | 4.81 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-14 Thu | 4.82 | 4.85 | 4.75 | 4.79 | ### | ### | 0.3 | ||
| 2024-Nov-13 Wed | ### | ### | ### | 4.82 | ### | ### | 0.3 | ||
| 2024-Nov-12 Tue | ### | ### | ### | ### | 35.7 | 35.7 | 0.0 | ||
| 2024-Nov-11 Mon | 4.87 | ### | 4.87 | ### | ### | ### | 0.0 | ||
| 2024-Nov-08 Fri | 4.85 | ### | 4.81 | 4.87 | 70.2 | 70.2 | 0.3 | ||
| 2024-Nov-07 Thu | 4.87 | ### | 4.78 | 4.81 | 34.2 | 34.2 | ### | ||
| 2024-Nov-06 Wed | ### | ### | 4.87 | 4.87 | 1,177,758 | 2,867,840 | ### | ### | 0.3 |
| 2024-Nov-05 Tue | ### | ### | ### | ### | 75.1 | 75.1 | 0.0 | ||
| 2024-Nov-04 Mon | 4.87 | ### | 4.86 | ### | 84.1 | 84.1 | 0.0 | ||
| 2024-Nov-01 Fri | 4.84 | 4.885 | 4.82 | 4.84 | ### | ### | 0.3 | ||
| 2024-Oct-31 Thu | ### | ### | 4.82 | 4.88 | 28.5 | 28.5 | 0.3 | ||
| 2024-Oct-30 Wed | ### | ### | ### | ### | 1,417,088 | 0 | ### | ### | 0.0 |
| 2024-Oct-29 Tue | ### | 5 | ### | ### | 39.5 | 39.5 | 0.0 | ||
| 2024-Oct-28 Mon | ### | ### | 4.88 | ### | 1,952,371 | 4,763,785 | 33.6 | 33.6 | 0.0 |
| 2024-Oct-25 Fri | 5 | ### | 4.945 | ### | ### | ### | 0.0 | ||
| 2024-Oct-24 Thu | ### | ### | ### | ### | 2,489,475 | 0 | 34.0 | 34.0 | 0.0 |
| 2024-Oct-23 Wed | ### | ### | ### | 5 | 37.1 | 37.1 | 0.4 | ||
| 2024-Oct-22 Tue | ### | 5 | ### | 5 | 3,025,742 | 7,564,355 | ### | ### | 0.4 |
| 2024-Oct-21 Mon | ### | ### | ### | ### | 36.6 | 36.6 | 0.0 |
Basic Bottom of Page