Other OTC - Delayed Quote • USD
Liberty TripAdvisor Holdings, Inc. (LTRPA)
As of 2:16 PM EDT. Market Open.
Currency in USD 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 |
---|---|---|---|---|---|---|
Apr 19, 2024 | 1.3300 | 1.4000 | 1.2600 | 1.3400 | 1.3400 | 112,047 |
Apr 18, 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3700 | 1.3700 | 80,000 |
Apr 17, 2024 | 1.3900 | 1.4500 | 1.3000 | 1.3860 | 1.3860 | 178,300 |
Apr 16, 2024 | 1.4100 | 1.4100 | 1.2000 | 1.3900 | 1.3900 | 784,500 |
Apr 15, 2024 | 1.5200 | 1.5500 | 1.4200 | 1.4300 | 1.4300 | 201,200 |
Apr 12, 2024 | 1.5400 | 1.5800 | 1.4100 | 1.5100 | 1.5100 | 139,000 |
Apr 11, 2024 | 1.5100 | 1.6000 | 1.4600 | 1.5800 | 1.5800 | 153,600 |
Apr 10, 2024 | 1.5500 | 1.5600 | 1.5100 | 1.5200 | 1.5200 | 340,000 |
Apr 9, 2024 | 1.5800 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 32,900 |
Apr 8, 2024 | 1.5900 | 1.6100 | 1.4500 | 1.6000 | 1.6000 | 110,500 |
Apr 5, 2024 | 1.5700 | 1.6100 | 1.5500 | 1.5700 | 1.5700 | 302,400 |
Apr 4, 2024 | 1.6600 | 1.7300 | 1.5400 | 1.5800 | 1.5800 | 645,800 |
Apr 3, 2024 | 1.7100 | 1.7410 | 1.6600 | 1.6700 | 1.6700 | 204,000 |
Apr 2, 2024 | 1.7200 | 1.7200 | 1.6400 | 1.7100 | 1.7100 | 80,500 |
Apr 1, 2024 | 1.7500 | 1.8800 | 1.6700 | 1.7600 | 1.7600 | 103,800 |
Mar 28, 2024 | 1.7100 | 1.7450 | 1.6100 | 1.7000 | 1.7000 | 41,200 |
Mar 27, 2024 | 1.7200 | 1.7450 | 1.6600 | 1.7100 | 1.7100 | 116,800 |
Mar 26, 2024 | 1.8300 | 1.8800 | 1.7200 | 1.7200 | 1.7200 | 70,900 |
Mar 25, 2024 | 1.7700 | 1.8300 | 1.6800 | 1.8300 | 1.8300 | 89,600 |
Mar 22, 2024 | 1.6600 | 1.9500 | 1.6500 | 1.7700 | 1.7700 | 295,400 |
Mar 21, 2024 | 1.6620 | 1.7700 | 1.6620 | 1.7000 | 1.7000 | 417,900 |
Mar 20, 2024 | 1.6200 | 1.7200 | 1.5500 | 1.6800 | 1.6800 | 324,600 |
Mar 19, 2024 | 1.6600 | 1.7200 | 1.5200 | 1.6000 | 1.6000 | 126,200 |
Mar 18, 2024 | 1.6100 | 1.6900 | 1.5700 | 1.6540 | 1.6540 | 110,600 |
Mar 15, 2024 | 1.4300 | 1.6700 | 1.4300 | 1.6000 | 1.6000 | 335,000 |
Mar 14, 2024 | 1.4200 | 1.5100 | 1.4200 | 1.4900 | 1.4900 | 184,200 |
Mar 13, 2024 | 1.4700 | 1.5400 | 1.4700 | 1.5100 | 1.5100 | 215,300 |
Mar 12, 2024 | 1.5200 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 198,200 |
Mar 11, 2024 | 1.5500 | 1.5600 | 1.4700 | 1.5050 | 1.5050 | 597,500 |
Mar 8, 2024 | 1.6300 | 1.7200 | 1.5000 | 1.5500 | 1.5500 | 198,200 |
Mar 7, 2024 | 1.6000 | 1.6300 | 1.5700 | 1.6200 | 1.6200 | 178,200 |
Mar 6, 2024 | 1.3670 | 1.7300 | 1.3600 | 1.6100 | 1.6100 | 1,009,300 |
Mar 5, 2024 | 1.3600 | 1.4600 | 1.3600 | 1.3700 | 1.3700 | 836,800 |
Mar 4, 2024 | 1.6000 | 1.6600 | 1.4600 | 1.5000 | 1.5000 | 502,400 |
Mar 1, 2024 | 1.5900 | 1.6900 | 1.4100 | 1.5800 | 1.5800 | 107,200 |
Feb 29, 2024 | 1.4900 | 1.7000 | 1.4900 | 1.6400 | 1.6400 | 667,100 |
Feb 28, 2024 | 1.4400 | 1.5300 | 1.4300 | 1.4900 | 1.4900 | 1,299,500 |
Feb 27, 2024 | 1.4000 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 502,900 |
Feb 26, 2024 | 1.3500 | 1.4400 | 1.3500 | 1.4400 | 1.4400 | 689,000 |
Feb 23, 2024 | 1.3500 | 1.4500 | 1.3200 | 1.3500 | 1.3500 | 903,000 |
Feb 22, 2024 | 1.3100 | 1.3800 | 1.2900 | 1.3500 | 1.3500 | 459,900 |
Feb 21, 2024 | 1.2700 | 1.3800 | 1.2600 | 1.3200 | 1.3200 | 474,300 |
Feb 20, 2024 | 1.2900 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 465,900 |
Feb 16, 2024 | 1.2100 | 1.3400 | 1.2100 | 1.3100 | 1.3100 | 514,200 |
Feb 15, 2024 | 1.2200 | 1.3200 | 1.1700 | 1.2500 | 1.2500 | 3,655,100 |
Feb 14, 2024 | 1.0900 | 1.1700 | 1.0600 | 1.1700 | 1.1700 | 1,303,100 |
Feb 13, 2024 | 0.9900 | 1.3000 | 0.9500 | 1.0700 | 1.0700 | 3,007,200 |
Feb 12, 2024 | 0.7700 | 0.9000 | 0.7700 | 0.8000 | 0.8000 | 197,500 |
Feb 9, 2024 | 0.7800 | 0.8000 | 0.7510 | 0.7700 | 0.7700 | 33,100 |
Feb 8, 2024 | 0.7600 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 28,000 |
Feb 7, 2024 | 0.7920 | 0.8300 | 0.7500 | 0.8000 | 0.8000 | 41,900 |
Feb 6, 2024 | 0.7200 | 0.8300 | 0.7200 | 0.8300 | 0.8300 | 21,000 |
Feb 5, 2024 | 0.7500 | 0.9100 | 0.7200 | 0.7300 | 0.7300 | 219,000 |
Feb 2, 2024 | 0.7500 | 0.8300 | 0.7500 | 0.8300 | 0.8300 | 23,400 |
Feb 1, 2024 | 0.8160 | 0.8690 | 0.7800 | 0.8300 | 0.8300 | 16,500 |
Jan 31, 2024 | 0.7500 | 0.9000 | 0.7500 | 0.8800 | 0.8800 | 194,800 |
Jan 30, 2024 | 0.7680 | 0.8870 | 0.7680 | 0.8300 | 0.8300 | 135,200 |
Jan 29, 2024 | 0.7100 | 0.8500 | 0.7100 | 0.8300 | 0.8300 | 65,200 |
Jan 26, 2024 | 0.7500 | 0.9300 | 0.7500 | 0.7900 | 0.7900 | 164,000 |
Jan 25, 2024 | 0.7600 | 0.8100 | 0.7500 | 0.8000 | 0.8000 | 60,100 |
Jan 24, 2024 | 0.5000 | 0.8100 | 0.5000 | 0.7730 | 0.7730 | 19,500 |
Jan 23, 2024 | 0.7600 | 0.8500 | 0.7500 | 0.8500 | 0.8500 | 321,300 |
Jan 22, 2024 | 0.7300 | 0.8000 | 0.7180 | 0.7500 | 0.7500 | 67,000 |
Jan 19, 2024 | 0.6200 | 0.8000 | 0.6200 | 0.7300 | 0.7300 | 85,400 |
Jan 18, 2024 | 0.5690 | 0.6700 | 0.5690 | 0.6700 | 0.6700 | 31,200 |
Jan 17, 2024 | 0.6000 | 0.6450 | 0.5440 | 0.6300 | 0.6300 | 198,500 |
Jan 16, 2024 | 0.6400 | 0.6800 | 0.6200 | 0.6500 | 0.6500 | 150,300 |
Jan 12, 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6800 | 0.6800 | 12,900 |
Jan 11, 2024 | 0.6700 | 0.6800 | 0.6470 | 0.6800 | 0.6800 | 11,900 |
Jan 10, 2024 | 0.6500 | 0.6700 | 0.6100 | 0.6700 | 0.6700 | 3,809,000 |
Jan 9, 2024 | 0.7200 | 0.7200 | 0.6500 | 0.6690 | 0.6690 | 94,400 |
Jan 8, 2024 | 0.7450 | 0.7810 | 0.7000 | 0.7550 | 0.7550 | 571,300 |
Jan 5, 2024 | 0.7250 | 0.8100 | 0.7250 | 0.7900 | 0.7900 | 39,500 |
Jan 4, 2024 | 0.7440 | 0.8000 | 0.7200 | 0.7900 | 0.7900 | 195,800 |
Jan 3, 2024 | 0.7860 | 0.8000 | 0.6700 | 0.7300 | 0.7300 | 279,900 |
Jan 2, 2024 | 0.8100 | 0.8600 | 0.7520 | 0.8000 | 0.8000 | 116,000 |
Dec 29, 2023 | 0.8000 | 0.8600 | 0.7000 | 0.8500 | 0.8500 | 548,800 |
Dec 28, 2023 | 0.7000 | 0.8100 | 0.6540 | 0.8000 | 0.8000 | 886,900 |
Dec 27, 2023 | 0.6800 | 0.7400 | 0.6600 | 0.7400 | 0.7400 | 424,700 |
Dec 26, 2023 | 0.6470 | 0.7000 | 0.6400 | 0.6900 | 0.6900 | 218,600 |
Dec 22, 2023 | 0.5900 | 0.6500 | 0.5510 | 0.6470 | 0.6470 | 553,000 |
Dec 21, 2023 | 0.5930 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 217,900 |
Dec 20, 2023 | 0.5850 | 0.6200 | 0.5800 | 0.6050 | 0.6050 | 259,000 |
Dec 19, 2023 | 0.5300 | 0.5950 | 0.4550 | 0.5770 | 0.5770 | 1,346,300 |
Dec 18, 2023 | 0.4900 | 0.5850 | 0.4610 | 0.5200 | 0.5200 | 589,000 |
Dec 15, 2023 | 0.4500 | 0.5390 | 0.4460 | 0.4760 | 0.4760 | 213,200 |
Dec 14, 2023 | 0.4500 | 0.5390 | 0.4310 | 0.5000 | 0.5000 | 204,000 |
Dec 13, 2023 | 0.4800 | 0.4800 | 0.4130 | 0.4500 | 0.4500 | 205,900 |
Dec 12, 2023 | 0.4600 | 0.5000 | 0.4200 | 0.4680 | 0.4680 | 113,500 |
Dec 11, 2023 | 0.4460 | 0.5200 | 0.4110 | 0.4750 | 0.4750 | 179,500 |
Dec 8, 2023 | 0.4000 | 0.5000 | 0.4000 | 0.5000 | 0.5000 | 182,400 |
Dec 7, 2023 | 0.4800 | 0.4800 | 0.3840 | 0.4300 | 0.4300 | 288,300 |
Dec 6, 2023 | 0.4900 | 0.5000 | 0.4210 | 0.4600 | 0.4600 | 128,400 |
Dec 5, 2023 | 0.5500 | 0.5600 | 0.4500 | 0.4800 | 0.4800 | 495,400 |
Dec 4, 2023 | 0.5300 | 0.5670 | 0.4500 | 0.5500 | 0.5500 | 211,900 |
Dec 1, 2023 | 0.5300 | 0.6000 | 0.5300 | 0.5600 | 0.5600 | 371,600 |
Nov 30, 2023 | 0.6030 | 0.6050 | 0.4750 | 0.5600 | 0.5600 | 307,200 |
Nov 29, 2023 | 0.5650 | 0.6040 | 0.5500 | 0.5600 | 0.5600 | 110,400 |
Nov 28, 2023 | 0.5850 | 0.6000 | 0.5500 | 0.5800 | 0.5800 | 246,200 |
Nov 27, 2023 | 0.5800 | 0.6300 | 0.5400 | 0.5860 | 0.5860 | 465,200 |
Nov 24, 2023 | 0.6000 | 0.6270 | 0.5130 | 0.6250 | 0.6250 | 114,300 |
Nov 22, 2023 | 0.5950 | 0.6150 | 0.5800 | 0.5930 | 0.5930 | 226,600 |
Nov 21, 2023 | 0.6100 | 0.6400 | 0.5700 | 0.6100 | 0.6100 | 121,900 |
Nov 20, 2023 | 0.5200 | 0.6400 | 0.5200 | 0.6100 | 0.6100 | 167,500 |
Nov 17, 2023 | 0.5600 | 0.6000 | 0.5200 | 0.5850 | 0.5850 | 331,600 |
Nov 16, 2023 | 0.5900 | 0.5900 | 0.5350 | 0.5700 | 0.5700 | 201,200 |
Nov 15, 2023 | 0.5430 | 0.5900 | 0.5100 | 0.5690 | 0.5690 | 391,300 |
Nov 14, 2023 | 0.5730 | 0.6000 | 0.5150 | 0.5150 | 0.5150 | 278,500 |
Nov 13, 2023 | 0.4500 | 0.6300 | 0.4500 | 0.5750 | 0.5750 | 447,400 |
Nov 10, 2023 | 0.4800 | 0.5100 | 0.4100 | 0.5000 | 0.5000 | 269,600 |
Nov 9, 2023 | 0.3800 | 0.4800 | 0.3800 | 0.4100 | 0.4100 | 159,300 |
Nov 8, 2023 | 0.3700 | 0.4100 | 0.3600 | 0.4100 | 0.4100 | 104,600 |
Nov 7, 2023 | 0.2900 | 0.4000 | 0.2900 | 0.3800 | 0.3800 | 436,000 |
Nov 6, 2023 | 0.3000 | 0.3300 | 0.2600 | 0.3050 | 0.3050 | 249,500 |
Nov 3, 2023 | 0.2200 | 0.3100 | 0.2200 | 0.3000 | 0.3000 | 1,039,000 |
Nov 2, 2023 | 0.2100 | 0.2290 | 0.2000 | 0.2240 | 0.2240 | 274,000 |
Nov 1, 2023 | 0.1920 | 0.2220 | 0.1720 | 0.2100 | 0.2100 | 2,260,700 |
Oct 31, 2023 | 0.2520 | 0.2520 | 0.1510 | 0.1810 | 0.1810 | 12,415,300 |
Oct 30, 2023 | 0.2450 | 0.2850 | 0.2150 | 0.2550 | 0.2550 | 4,495,500 |
Oct 27, 2023 | 0.3180 | 0.3260 | 0.2600 | 0.2600 | 0.2600 | 4,446,300 |
Oct 26, 2023 | 0.3240 | 0.3600 | 0.3200 | 0.3280 | 0.3280 | 470,300 |
Oct 25, 2023 | 0.3330 | 0.3640 | 0.3330 | 0.3340 | 0.3340 | 530,700 |
Oct 24, 2023 | 0.3870 | 0.4150 | 0.3440 | 0.3450 | 0.3450 | 791,800 |
Oct 23, 2023 | 0.3500 | 0.4030 | 0.3250 | 0.3960 | 0.3960 | 2,362,800 |
Oct 20, 2023 | 0.4200 | 0.4300 | 0.3450 | 0.3650 | 0.3650 | 1,802,300 |
Oct 19, 2023 | 0.4730 | 0.4730 | 0.4500 | 0.4500 | 0.4500 | 222,800 |
Oct 18, 2023 | 0.4720 | 0.4720 | 0.4500 | 0.4500 | 0.4500 | 19,700 |
Oct 17, 2023 | 0.4710 | 0.4780 | 0.4500 | 0.4500 | 0.4500 | 90,600 |
Oct 16, 2023 | 0.4500 | 0.5000 | 0.4500 | 0.4630 | 0.4630 | 83,200 |
Oct 13, 2023 | 0.4560 | 0.4590 | 0.4320 | 0.4500 | 0.4500 | 71,000 |
Oct 12, 2023 | 0.4700 | 0.4750 | 0.4610 | 0.4670 | 0.4670 | 28,500 |
Oct 11, 2023 | 0.4440 | 0.4750 | 0.4440 | 0.4650 | 0.4650 | 26,000 |
Oct 10, 2023 | 0.4740 | 0.4740 | 0.4560 | 0.4620 | 0.4620 | 44,300 |
Oct 9, 2023 | 0.4660 | 0.4800 | 0.4330 | 0.4590 | 0.4590 | 137,800 |
Oct 6, 2023 | 0.4650 | 0.4800 | 0.4300 | 0.4600 | 0.4600 | 67,200 |
Oct 5, 2023 | 0.4480 | 0.4630 | 0.4300 | 0.4300 | 0.4300 | 62,900 |
Oct 4, 2023 | 0.4400 | 0.4490 | 0.4210 | 0.4360 | 0.4360 | 111,700 |
Oct 3, 2023 | 0.4770 | 0.4770 | 0.4350 | 0.4490 | 0.4490 | 114,800 |
Oct 2, 2023 | 0.4880 | 0.4900 | 0.4730 | 0.4770 | 0.4770 | 57,700 |
Sep 29, 2023 | 0.4800 | 0.5000 | 0.4800 | 0.4890 | 0.4890 | 35,400 |
Sep 28, 2023 | 0.4710 | 0.4880 | 0.4710 | 0.4780 | 0.4780 | 77,200 |
Sep 27, 2023 | 0.4840 | 0.5000 | 0.4740 | 0.4820 | 0.4820 | 423,200 |
Sep 26, 2023 | 0.5100 | 0.5100 | 0.4700 | 0.4720 | 0.4720 | 230,300 |
Sep 25, 2023 | 0.5170 | 0.5180 | 0.5000 | 0.5050 | 0.5050 | 255,400 |
Sep 22, 2023 | 0.5000 | 0.5200 | 0.5000 | 0.5170 | 0.5170 | 78,100 |
Sep 21, 2023 | 0.5230 | 0.5280 | 0.5050 | 0.5100 | 0.5100 | 586,200 |
Sep 20, 2023 | 0.5170 | 0.5460 | 0.5170 | 0.5170 | 0.5170 | 87,400 |
Sep 19, 2023 | 0.5300 | 0.5460 | 0.5100 | 0.5170 | 0.5170 | 83,300 |
Sep 18, 2023 | 0.5400 | 0.5400 | 0.5100 | 0.5310 | 0.5310 | 138,600 |
Sep 15, 2023 | 0.5190 | 0.5460 | 0.5190 | 0.5400 | 0.5400 | 131,200 |
Sep 14, 2023 | 0.5200 | 0.5320 | 0.5200 | 0.5290 | 0.5290 | 139,000 |
Sep 13, 2023 | 0.5290 | 0.5460 | 0.5200 | 0.5200 | 0.5200 | 148,000 |
Sep 12, 2023 | 0.5200 | 0.5460 | 0.5200 | 0.5270 | 0.5270 | 261,900 |
Sep 11, 2023 | 0.5480 | 0.5500 | 0.5200 | 0.5360 | 0.5360 | 223,300 |
Sep 8, 2023 | 0.5360 | 0.5600 | 0.5300 | 0.5450 | 0.5450 | 75,700 |
Sep 7, 2023 | 0.5500 | 0.5700 | 0.5380 | 0.5400 | 0.5400 | 202,700 |
Sep 6, 2023 | 0.5700 | 0.5700 | 0.5580 | 0.5690 | 0.5690 | 20,200 |
Sep 5, 2023 | 0.5560 | 0.5900 | 0.5500 | 0.5650 | 0.5650 | 237,800 |
Sep 1, 2023 | 0.5640 | 0.5800 | 0.5590 | 0.5660 | 0.5660 | 134,800 |
Aug 31, 2023 | 0.5770 | 0.5790 | 0.5640 | 0.5650 | 0.5650 | 65,500 |
Aug 30, 2023 | 0.5700 | 0.5800 | 0.5550 | 0.5640 | 0.5640 | 251,400 |
Aug 29, 2023 | 0.5700 | 0.5760 | 0.5650 | 0.5700 | 0.5700 | 156,400 |
Aug 28, 2023 | 0.5930 | 0.5930 | 0.5600 | 0.5690 | 0.5690 | 93,800 |
Aug 25, 2023 | 0.5780 | 0.5800 | 0.5300 | 0.5620 | 0.5620 | 200,300 |
Aug 24, 2023 | 0.6090 | 0.6090 | 0.5750 | 0.5780 | 0.5780 | 107,000 |
Aug 23, 2023 | 0.5990 | 0.6200 | 0.5900 | 0.5940 | 0.5940 | 164,600 |
Aug 22, 2023 | 0.6200 | 0.6200 | 0.5850 | 0.5980 | 0.5980 | 236,300 |
Aug 21, 2023 | 0.6200 | 0.6290 | 0.6110 | 0.6200 | 0.6200 | 71,000 |
Aug 18, 2023 | 0.6100 | 0.6290 | 0.6100 | 0.6150 | 0.6150 | 96,000 |
Aug 17, 2023 | 0.6290 | 0.6500 | 0.6080 | 0.6210 | 0.6210 | 182,100 |
Aug 16, 2023 | 0.6000 | 0.6410 | 0.6000 | 0.6300 | 0.6300 | 228,900 |
Aug 15, 2023 | 0.6360 | 0.6380 | 0.6000 | 0.6000 | 0.6000 | 186,700 |
Aug 14, 2023 | 0.6450 | 0.6590 | 0.6360 | 0.6410 | 0.6410 | 97,300 |
Aug 11, 2023 | 0.6500 | 0.6600 | 0.6440 | 0.6590 | 0.6590 | 30,300 |
Aug 10, 2023 | 0.6530 | 0.6830 | 0.6410 | 0.6600 | 0.6600 | 78,200 |
Aug 9, 2023 | 0.6710 | 0.6900 | 0.6400 | 0.6610 | 0.6610 | 211,100 |
Aug 8, 2023 | 0.6570 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 66,400 |
Aug 7, 2023 | 0.7190 | 0.7190 | 0.6600 | 0.6700 | 0.6700 | 160,700 |
Aug 4, 2023 | 0.6750 | 0.6990 | 0.6600 | 0.6840 | 0.6840 | 149,800 |
Aug 3, 2023 | 0.7010 | 0.7080 | 0.6560 | 0.6600 | 0.6600 | 743,500 |
Aug 2, 2023 | 0.7500 | 0.7500 | 0.7070 | 0.7100 | 0.7100 | 510,100 |
Aug 1, 2023 | 0.7830 | 0.8100 | 0.7410 | 0.7500 | 0.7500 | 351,000 |
Jul 31, 2023 | 0.7800 | 0.8000 | 0.7610 | 0.7610 | 0.7610 | 595,800 |
Jul 28, 2023 | 0.7700 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 546,500 |
Jul 27, 2023 | 0.7530 | 0.7800 | 0.7530 | 0.7560 | 0.7560 | 207,500 |
Jul 26, 2023 | 0.7400 | 0.7500 | 0.7200 | 0.7450 | 0.7450 | 308,700 |
Jul 25, 2023 | 0.7500 | 0.7750 | 0.7500 | 0.7550 | 0.7550 | 322,500 |
Jul 24, 2023 | 0.8000 | 0.8210 | 0.7540 | 0.7600 | 0.7600 | 162,000 |
Jul 21, 2023 | 0.8500 | 0.8790 | 0.8080 | 0.8080 | 0.8080 | 183,200 |
Jul 20, 2023 | 0.8790 | 0.8800 | 0.8450 | 0.8540 | 0.8540 | 550,000 |
Jul 19, 2023 | 0.8820 | 0.9000 | 0.8700 | 0.8710 | 0.8710 | 162,300 |
Jul 18, 2023 | 0.8690 | 0.9000 | 0.8690 | 0.8800 | 0.8800 | 117,600 |
Jul 17, 2023 | 0.8500 | 0.8900 | 0.8500 | 0.8880 | 0.8880 | 60,400 |
Jul 14, 2023 | 0.8550 | 0.8800 | 0.8540 | 0.8600 | 0.8600 | 316,100 |
Jul 13, 2023 | 0.8470 | 0.8700 | 0.8400 | 0.8550 | 0.8550 | 199,800 |
Jul 12, 2023 | 0.8700 | 0.9020 | 0.8410 | 0.8480 | 0.8480 | 246,600 |
Jul 11, 2023 | 0.8350 | 0.8800 | 0.8200 | 0.8630 | 0.8630 | 259,600 |
Jul 10, 2023 | 0.7830 | 0.8880 | 0.7830 | 0.8100 | 0.8100 | 345,900 |
Jul 7, 2023 | 0.7300 | 0.7950 | 0.7100 | 0.7820 | 0.7820 | 225,100 |
Jul 6, 2023 | 0.6600 | 0.7400 | 0.6550 | 0.7400 | 0.7400 | 675,500 |
Jul 5, 2023 | 0.6700 | 0.6900 | 0.6510 | 0.6530 | 0.6530 | 220,100 |
Jul 3, 2023 | 0.6500 | 0.6830 | 0.6400 | 0.6600 | 0.6600 | 152,200 |
Jun 30, 2023 | 0.6700 | 0.6800 | 0.6400 | 0.6500 | 0.6500 | 285,800 |
Jun 29, 2023 | 0.6600 | 0.6800 | 0.6560 | 0.6730 | 0.6730 | 85,200 |
Jun 28, 2023 | 0.6700 | 0.6850 | 0.6610 | 0.6610 | 0.6610 | 63,900 |
Jun 27, 2023 | 0.6460 | 0.6720 | 0.6300 | 0.6640 | 0.6640 | 245,800 |
Jun 26, 2023 | 0.6480 | 0.6790 | 0.6300 | 0.6690 | 0.6690 | 121,200 |
Jun 23, 2023 | 0.6610 | 0.6990 | 0.6570 | 0.6570 | 0.6570 | 147,800 |
Jun 22, 2023 | 0.6700 | 0.6910 | 0.6700 | 0.6700 | 0.6700 | 53,200 |
Jun 21, 2023 | 0.6700 | 0.6990 | 0.6610 | 0.6700 | 0.6700 | 33,500 |
Jun 20, 2023 | 0.6790 | 0.6870 | 0.6600 | 0.6700 | 0.6700 | 60,600 |
Jun 16, 2023 | 0.7040 | 0.7200 | 0.6710 | 0.6800 | 0.6800 | 231,200 |
Jun 15, 2023 | 0.6750 | 0.7100 | 0.6400 | 0.6930 | 0.6930 | 445,100 |
Jun 14, 2023 | 0.6600 | 0.7000 | 0.6500 | 0.6550 | 0.6550 | 624,200 |
Jun 13, 2023 | 0.6600 | 0.6690 | 0.6310 | 0.6600 | 0.6600 | 219,200 |
Jun 12, 2023 | 0.6300 | 0.6680 | 0.6200 | 0.6570 | 0.6570 | 245,200 |
Jun 9, 2023 | 0.6200 | 0.6450 | 0.6150 | 0.6400 | 0.6400 | 146,300 |
Jun 8, 2023 | 0.6480 | 0.6500 | 0.6120 | 0.6200 | 0.6200 | 555,000 |
Jun 7, 2023 | 0.6530 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 457,100 |
Jun 6, 2023 | 0.6260 | 0.6580 | 0.6110 | 0.6410 | 0.6410 | 353,600 |
Jun 5, 2023 | 0.6600 | 0.6600 | 0.6100 | 0.6300 | 0.6300 | 231,900 |
Jun 2, 2023 | 0.6320 | 0.6550 | 0.6100 | 0.6340 | 0.6340 | 374,800 |
Jun 1, 2023 | 0.6400 | 0.6400 | 0.6200 | 0.6330 | 0.6330 | 138,700 |
May 31, 2023 | 0.6200 | 0.6500 | 0.6080 | 0.6330 | 0.6330 | 90,100 |
May 30, 2023 | 0.6700 | 0.6700 | 0.6000 | 0.6270 | 0.6270 | 286,800 |
May 26, 2023 | 0.6400 | 0.6460 | 0.6230 | 0.6320 | 0.6320 | 84,200 |
May 25, 2023 | 0.6400 | 0.6600 | 0.6200 | 0.6400 | 0.6400 | 264,400 |
May 24, 2023 | 0.6600 | 0.6600 | 0.6390 | 0.6500 | 0.6500 | 96,500 |
May 23, 2023 | 0.6960 | 0.7070 | 0.6400 | 0.6700 | 0.6700 | 264,200 |
May 22, 2023 | 0.7100 | 0.7100 | 0.6710 | 0.6930 | 0.6930 | 122,600 |
May 19, 2023 | 0.7100 | 0.7100 | 0.6470 | 0.6810 | 0.6810 | 145,200 |
May 18, 2023 | 0.6700 | 0.6920 | 0.6590 | 0.6900 | 0.6900 | 131,900 |
May 17, 2023 | 0.6600 | 0.6800 | 0.6480 | 0.6710 | 0.6710 | 124,900 |
May 16, 2023 | 0.6470 | 0.6700 | 0.6470 | 0.6550 | 0.6550 | 99,800 |
May 15, 2023 | 0.6300 | 0.6630 | 0.6300 | 0.6630 | 0.6630 | 83,400 |
May 12, 2023 | 0.6490 | 0.6660 | 0.6200 | 0.6340 | 0.6340 | 508,400 |
May 11, 2023 | 0.6400 | 0.6930 | 0.6330 | 0.6400 | 0.6400 | 230,300 |
May 10, 2023 | 0.6820 | 0.6920 | 0.6600 | 0.6650 | 0.6650 | 175,400 |
May 9, 2023 | 0.6820 | 0.6930 | 0.6650 | 0.6700 | 0.6700 | 246,600 |
May 8, 2023 | 0.6440 | 0.6850 | 0.6430 | 0.6820 | 0.6820 | 254,500 |
May 5, 2023 | 0.6350 | 0.6600 | 0.6220 | 0.6440 | 0.6440 | 703,200 |
May 4, 2023 | 0.6500 | 0.6880 | 0.6200 | 0.6400 | 0.6400 | 1,259,400 |
May 3, 2023 | 0.7940 | 0.7940 | 0.6900 | 0.6930 | 0.6930 | 378,700 |
May 2, 2023 | 0.7280 | 0.7800 | 0.7010 | 0.7250 | 0.7250 | 367,100 |
May 1, 2023 | 0.7100 | 0.7450 | 0.7100 | 0.7260 | 0.7260 | 133,100 |
Apr 28, 2023 | 0.7100 | 0.7210 | 0.6950 | 0.7100 | 0.7100 | 258,200 |
Apr 27, 2023 | 0.7000 | 0.7230 | 0.6900 | 0.7050 | 0.7050 | 325,000 |
Apr 26, 2023 | 0.7000 | 0.7550 | 0.7000 | 0.7040 | 0.7040 | 80,900 |
Apr 25, 2023 | 0.7130 | 0.7530 | 0.7010 | 0.7110 | 0.7110 | 95,800 |
Apr 24, 2023 | 0.7500 | 0.7530 | 0.7200 | 0.7230 | 0.7230 | 200,600 |
Apr 21, 2023 | 0.7800 | 0.7800 | 0.7200 | 0.7500 | 0.7500 | 333,600 |
Apr 20, 2023 | 0.7810 | 0.7830 | 0.7500 | 0.7630 | 0.7630 | 131,000 |
Apr 19, 2023 | 0.7800 | 0.7970 | 0.7700 | 0.7960 | 0.7960 | 98,300 |
Related Tickers
RNT.AX Rent.com.au Limited
0.0320
-5.88%
SFUNY Fang Holdings Limited
6.00
0.00%
ATDRY Auto Trader Group plc
2.0440
-1.96%
NAPRF Naspers Limited
169.85
0.00%
BMTM Bright Mountain Media, Inc.
0.0541
0.00%
KRKR 36Kr Holdings Inc.
0.3618
-2.22%
ONFO Onfolio Holdings, Inc.
0.4300
-6.52%
PODC PodcastOne, Inc.
2.0001
-0.99%
NAUKRI.NS Info Edge (India) Limited
5,712.10
-0.10%
LBUY Leafbuyer Technologies, Inc.
0.0271
-1.60%