Other OTC - Delayed Quote • USD
Kirin Holdings Company, Limited (KNBWY)
At close: April 26 at 3:46 PM EDT
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 26, 2024 | 14.75 | 14.81 | 14.50 | 14.57 | 14.57 | 79,000 |
Apr 25, 2024 | 14.60 | 14.85 | 14.57 | 14.65 | 14.65 | 49,300 |
Apr 24, 2024 | 14.79 | 14.96 | 14.60 | 14.60 | 14.60 | 111,200 |
Apr 23, 2024 | 14.73 | 14.79 | 14.72 | 14.79 | 14.79 | 86,800 |
Apr 22, 2024 | 14.65 | 14.69 | 14.62 | 14.67 | 14.67 | 60,600 |
Apr 19, 2024 | 14.47 | 14.60 | 14.34 | 14.37 | 14.37 | 57,500 |
Apr 18, 2024 | 14.24 | 14.27 | 14.22 | 14.24 | 14.24 | 60,200 |
Apr 17, 2024 | 14.23 | 14.24 | 14.17 | 14.24 | 14.24 | 110,600 |
Apr 16, 2024 | 14.30 | 14.30 | 14.15 | 14.20 | 14.20 | 118,200 |
Apr 15, 2024 | 14.25 | 14.33 | 14.05 | 14.30 | 14.30 | 60,300 |
Apr 12, 2024 | 14.30 | 14.30 | 14.00 | 14.02 | 14.02 | 25,300 |
Apr 11, 2024 | 14.26 | 14.26 | 13.94 | 14.01 | 14.01 | 56,500 |
Apr 10, 2024 | 14.02 | 14.02 | 13.70 | 13.98 | 13.98 | 30,400 |
Apr 9, 2024 | 14.42 | 14.61 | 14.14 | 14.20 | 14.20 | 34,900 |
Apr 8, 2024 | 14.00 | 14.20 | 13.91 | 14.17 | 14.17 | 62,500 |
Apr 5, 2024 | 13.96 | 14.00 | 13.92 | 13.96 | 13.96 | 61,500 |
Apr 4, 2024 | 13.94 | 13.94 | 13.70 | 13.76 | 13.76 | 52,200 |
Apr 3, 2024 | 13.75 | 14.25 | 13.69 | 13.81 | 13.81 | 70,800 |
Apr 2, 2024 | 13.40 | 13.76 | 13.40 | 13.76 | 13.76 | 97,100 |
Apr 1, 2024 | 13.82 | 13.82 | 13.65 | 13.79 | 13.79 | 156,000 |
Mar 28, 2024 | 14.40 | 14.40 | 13.80 | 13.89 | 13.89 | 34,100 |
Mar 27, 2024 | 14.16 | 14.31 | 13.86 | 13.93 | 13.93 | 59,200 |
Mar 26, 2024 | 13.81 | 13.87 | 13.75 | 13.83 | 13.83 | 131,300 |
Mar 25, 2024 | 13.81 | 13.82 | 13.77 | 13.77 | 13.77 | 177,200 |
Mar 22, 2024 | 13.92 | 13.97 | 13.91 | 13.94 | 13.94 | 57,600 |
Mar 21, 2024 | 13.55 | 13.98 | 13.55 | 13.92 | 13.92 | 29,900 |
Mar 20, 2024 | 13.87 | 14.02 | 13.87 | 14.02 | 14.02 | 32,500 |
Mar 19, 2024 | 13.93 | 14.05 | 13.91 | 14.05 | 14.05 | 61,100 |
Mar 18, 2024 | 13.85 | 14.08 | 13.85 | 14.00 | 14.00 | 40,800 |
Mar 15, 2024 | 14.02 | 14.02 | 13.94 | 13.99 | 13.99 | 66,200 |
Mar 14, 2024 | 13.82 | 14.00 | 13.82 | 13.89 | 13.89 | 67,900 |
Mar 13, 2024 | 13.42 | 13.87 | 13.42 | 13.80 | 13.80 | 25,500 |
Mar 12, 2024 | 13.80 | 13.89 | 13.80 | 13.85 | 13.85 | 74,700 |
Mar 11, 2024 | 13.46 | 13.84 | 13.46 | 13.84 | 13.84 | 50,700 |
Mar 8, 2024 | 13.56 | 13.93 | 13.56 | 13.84 | 13.84 | 61,600 |
Mar 7, 2024 | 13.60 | 13.92 | 13.60 | 13.89 | 13.89 | 100,200 |
Mar 6, 2024 | 13.42 | 13.85 | 13.42 | 13.77 | 13.77 | 86,500 |
Mar 5, 2024 | 13.49 | 13.61 | 13.49 | 13.58 | 13.58 | 64,900 |
Mar 4, 2024 | 13.81 | 13.81 | 13.58 | 13.58 | 13.58 | 221,800 |
Mar 1, 2024 | 13.81 | 13.88 | 13.81 | 13.84 | 13.84 | 61,900 |
Feb 29, 2024 | 13.92 | 13.92 | 13.81 | 13.81 | 13.81 | 76,600 |
Feb 28, 2024 | 13.84 | 13.92 | 13.81 | 13.85 | 13.85 | 20,900 |
Feb 27, 2024 | 14.10 | 14.20 | 13.91 | 13.96 | 13.96 | 31,500 |
Feb 26, 2024 | 14.26 | 14.26 | 14.20 | 14.26 | 14.26 | 21,300 |
Feb 23, 2024 | 13.85 | 14.28 | 13.85 | 14.23 | 14.23 | 27,800 |
Feb 22, 2024 | 14.83 | 14.83 | 14.24 | 14.35 | 14.35 | 38,900 |
Feb 21, 2024 | 14.29 | 14.30 | 14.24 | 14.30 | 14.30 | 37,500 |
Feb 20, 2024 | 14.10 | 14.32 | 14.10 | 14.30 | 14.30 | 28,800 |
Feb 16, 2024 | 14.03 | 14.12 | 14.03 | 14.10 | 14.10 | 27,400 |
Feb 15, 2024 | 14.40 | 14.40 | 13.97 | 14.02 | 14.02 | 36,400 |
Feb 14, 2024 | 14.50 | 14.65 | 14.40 | 14.40 | 14.40 | 53,300 |
Feb 13, 2024 | 14.50 | 14.56 | 14.39 | 14.39 | 14.39 | 20,900 |
Feb 12, 2024 | 14.38 | 14.48 | 14.38 | 14.45 | 14.45 | 17,800 |
Feb 9, 2024 | 14.41 | 14.43 | 14.37 | 14.42 | 14.42 | 33,500 |
Feb 8, 2024 | 14.36 | 14.40 | 14.32 | 14.38 | 14.38 | 35,900 |
Feb 7, 2024 | 14.31 | 14.33 | 14.26 | 14.31 | 14.31 | 91,800 |
Feb 6, 2024 | 14.40 | 14.49 | 14.35 | 14.40 | 14.40 | 40,200 |
Feb 5, 2024 | 14.54 | 14.54 | 14.30 | 14.34 | 14.34 | 33,500 |
Feb 2, 2024 | 14.21 | 14.35 | 14.21 | 14.35 | 14.35 | 21,700 |
Feb 1, 2024 | 14.32 | 14.43 | 14.25 | 14.42 | 14.42 | 18,800 |
Jan 31, 2024 | 14.34 | 14.45 | 14.29 | 14.29 | 14.29 | 35,200 |
Jan 30, 2024 | 14.20 | 14.23 | 14.18 | 14.21 | 14.21 | 31,100 |
Jan 29, 2024 | 14.06 | 14.26 | 14.06 | 14.25 | 14.25 | 56,300 |
Jan 26, 2024 | 14.02 | 14.10 | 14.02 | 14.02 | 14.02 | 24,000 |
Jan 25, 2024 | 14.11 | 14.15 | 14.03 | 14.06 | 14.06 | 38,300 |
Jan 24, 2024 | 14.12 | 14.15 | 14.08 | 14.08 | 14.08 | 33,500 |
Jan 23, 2024 | 14.26 | 14.26 | 14.22 | 14.23 | 14.23 | 36,000 |
Jan 22, 2024 | 14.11 | 14.25 | 14.11 | 14.17 | 14.17 | 172,700 |
Jan 19, 2024 | 14.00 | 14.04 | 14.00 | 14.04 | 14.04 | 74,500 |
Jan 18, 2024 | 14.18 | 14.18 | 14.11 | 14.11 | 14.11 | 108,200 |
Jan 17, 2024 | 14.24 | 14.24 | 14.11 | 14.20 | 14.20 | 62,000 |
Jan 16, 2024 | 14.47 | 14.49 | 14.40 | 14.46 | 14.46 | 16,600 |
Jan 12, 2024 | 14.92 | 14.92 | 14.87 | 14.89 | 14.89 | 11,800 |
Jan 11, 2024 | 14.62 | 14.66 | 14.56 | 14.66 | 14.66 | 22,300 |
Jan 10, 2024 | 14.45 | 14.67 | 14.28 | 14.65 | 14.65 | 17,400 |
Jan 9, 2024 | 14.55 | 14.79 | 14.49 | 14.49 | 14.49 | 33,200 |
Jan 8, 2024 | 15.00 | 15.00 | 14.51 | 14.61 | 14.61 | 19,000 |
Jan 5, 2024 | 14.17 | 14.60 | 14.17 | 14.48 | 14.48 | 12,700 |
Jan 4, 2024 | 14.48 | 14.50 | 14.43 | 14.46 | 14.46 | 29,300 |
Jan 3, 2024 | 13.85 | 14.50 | 13.85 | 14.50 | 14.50 | 32,600 |
Jan 2, 2024 | 14.60 | 14.64 | 14.51 | 14.51 | 14.51 | 22,800 |
Dec 29, 2023 | 14.58 | 14.63 | 14.58 | 14.61 | 14.61 | 14,100 |
Dec 28, 2023 | 14.61 | 14.74 | 14.59 | 14.59 | 14.59 | 19,000 |
Dec 27, 2023 | 14.74 | 14.87 | 14.66 | 14.75 | 14.75 | 24,500 |
Dec 26, 2023 | 14.82 | 14.83 | 14.21 | 14.81 | 14.81 | 18,100 |
Dec 22, 2023 | 14.72 | 14.84 | 14.64 | 14.64 | 14.64 | 21,700 |
Dec 21, 2023 | 14.35 | 15.00 | 14.35 | 14.63 | 14.63 | 40,300 |
Dec 20, 2023 | 14.31 | 14.34 | 14.28 | 14.31 | 14.31 | 28,700 |
Dec 19, 2023 | 14.20 | 14.35 | 14.20 | 14.34 | 14.34 | 23,800 |
Dec 18, 2023 | 14.00 | 14.46 | 14.00 | 14.46 | 14.46 | 45,400 |
Dec 15, 2023 | 14.58 | 14.85 | 14.53 | 14.57 | 14.57 | 30,200 |
Dec 14, 2023 | 15.00 | 15.00 | 14.44 | 14.77 | 14.77 | 18,700 |
Dec 13, 2023 | 14.74 | 14.74 | 14.44 | 14.68 | 14.68 | 29,000 |
Dec 12, 2023 | 14.52 | 14.55 | 14.34 | 14.55 | 14.55 | 29,800 |
Dec 11, 2023 | 14.61 | 14.74 | 14.46 | 14.54 | 14.54 | 23,200 |
Dec 8, 2023 | 14.40 | 14.55 | 14.40 | 14.55 | 14.55 | 14,400 |
Dec 7, 2023 | 14.06 | 14.70 | 14.06 | 14.65 | 14.65 | 345,800 |
Dec 6, 2023 | 14.46 | 14.47 | 14.37 | 14.40 | 14.40 | 39,700 |
Dec 5, 2023 | 14.25 | 14.31 | 14.24 | 14.24 | 14.24 | 55,400 |
Dec 4, 2023 | 14.20 | 14.21 | 14.13 | 14.18 | 14.18 | 52,000 |
Dec 1, 2023 | 14.16 | 14.30 | 14.15 | 14.30 | 14.30 | 24,100 |
Nov 30, 2023 | 14.23 | 14.34 | 14.12 | 14.16 | 14.16 | 51,000 |
Nov 29, 2023 | 14.19 | 14.26 | 14.16 | 14.16 | 14.16 | 25,900 |
Nov 28, 2023 | 14.18 | 14.30 | 14.17 | 14.26 | 14.26 | 59,200 |
Nov 27, 2023 | 14.44 | 14.60 | 14.26 | 14.34 | 14.34 | 28,300 |
Nov 24, 2023 | 14.52 | 14.54 | 14.51 | 14.52 | 14.52 | 6,400 |
Nov 22, 2023 | 14.52 | 14.70 | 14.47 | 14.48 | 14.48 | 13,400 |
Nov 21, 2023 | 14.54 | 14.70 | 14.48 | 14.50 | 14.50 | 33,400 |
Nov 20, 2023 | 14.63 | 14.68 | 14.53 | 14.64 | 14.64 | 42,400 |
Nov 17, 2023 | 14.25 | 14.59 | 14.25 | 14.57 | 14.57 | 29,700 |
Nov 16, 2023 | 14.29 | 14.30 | 14.24 | 14.25 | 14.25 | 69,100 |
Nov 15, 2023 | 14.51 | 14.57 | 14.49 | 14.51 | 14.51 | 14,500 |
Nov 14, 2023 | 14.58 | 14.61 | 14.48 | 14.52 | 14.52 | 84,000 |
Nov 13, 2023 | 14.37 | 14.73 | 14.37 | 14.45 | 14.45 | 143,000 |
Nov 10, 2023 | 14.66 | 14.66 | 14.50 | 14.66 | 14.66 | 20,900 |
Nov 9, 2023 | 14.56 | 14.66 | 14.39 | 14.39 | 14.39 | 24,400 |
Nov 8, 2023 | 14.13 | 14.48 | 14.12 | 14.40 | 14.40 | 37,100 |
Nov 7, 2023 | 14.74 | 14.74 | 14.57 | 14.63 | 14.63 | 35,100 |
Nov 6, 2023 | 14.74 | 14.74 | 14.60 | 14.67 | 14.67 | 50,200 |
Nov 3, 2023 | 14.74 | 14.74 | 14.54 | 14.65 | 14.65 | 25,700 |
Nov 2, 2023 | 14.53 | 14.67 | 14.38 | 14.67 | 14.67 | 50,700 |
Nov 1, 2023 | 14.22 | 14.45 | 14.22 | 14.38 | 14.38 | 53,900 |
Oct 31, 2023 | 14.19 | 14.25 | 14.10 | 14.17 | 14.17 | 201,700 |
Oct 30, 2023 | 14.48 | 14.48 | 14.00 | 14.06 | 14.06 | 77,500 |
Oct 27, 2023 | 14.12 | 14.56 | 14.09 | 14.09 | 14.09 | 86,300 |
Oct 26, 2023 | 14.04 | 14.06 | 13.96 | 14.02 | 14.02 | 66,800 |
Oct 25, 2023 | 14.09 | 14.20 | 13.97 | 13.97 | 13.97 | 134,000 |
Oct 24, 2023 | 13.55 | 13.93 | 13.55 | 13.88 | 13.88 | 186,400 |
Oct 23, 2023 | 13.78 | 13.87 | 13.78 | 13.84 | 13.84 | 128,100 |
Oct 20, 2023 | 13.59 | 14.03 | 13.59 | 13.86 | 13.86 | 89,000 |
Oct 19, 2023 | 14.08 | 14.22 | 13.91 | 13.99 | 13.99 | 101,600 |
Oct 18, 2023 | 13.79 | 13.81 | 13.69 | 13.75 | 13.75 | 110,600 |
Oct 17, 2023 | 13.27 | 13.97 | 13.27 | 13.77 | 13.77 | 222,300 |
Oct 16, 2023 | 13.90 | 13.90 | 13.78 | 13.82 | 13.82 | 90,900 |
Oct 13, 2023 | 14.24 | 14.24 | 13.80 | 14.01 | 14.01 | 46,400 |
Oct 12, 2023 | 14.33 | 14.33 | 13.79 | 14.05 | 14.05 | 69,400 |
Oct 11, 2023 | 14.62 | 14.62 | 14.06 | 14.10 | 14.10 | 35,000 |
Oct 10, 2023 | 14.05 | 14.08 | 13.90 | 14.03 | 14.03 | 77,400 |
Oct 9, 2023 | 14.49 | 14.49 | 13.82 | 14.11 | 14.11 | 131,100 |
Oct 6, 2023 | 14.48 | 14.48 | 13.94 | 14.02 | 14.02 | 77,400 |
Oct 5, 2023 | 13.96 | 14.12 | 13.80 | 14.05 | 14.05 | 128,400 |
Oct 4, 2023 | 13.96 | 13.96 | 13.87 | 13.92 | 13.92 | 73,300 |
Oct 3, 2023 | 14.12 | 14.12 | 13.89 | 14.07 | 14.07 | 73,800 |
Oct 2, 2023 | 13.99 | 13.99 | 13.79 | 13.91 | 13.91 | 63,800 |
Sep 29, 2023 | 14.20 | 14.21 | 13.95 | 14.00 | 14.00 | 111,600 |
Sep 28, 2023 | 14.28 | 14.28 | 13.95 | 14.14 | 14.14 | 67,000 |
Sep 27, 2023 | 14.22 | 14.47 | 14.22 | 14.25 | 14.25 | 41,600 |
Sep 26, 2023 | 14.36 | 14.36 | 14.06 | 14.27 | 14.27 | 34,500 |
Sep 25, 2023 | 13.94 | 14.66 | 13.94 | 14.36 | 14.36 | 26,800 |
Sep 22, 2023 | 14.26 | 14.41 | 14.22 | 14.22 | 14.22 | 40,300 |
Sep 21, 2023 | 14.50 | 14.69 | 14.34 | 14.45 | 14.45 | 24,800 |
Sep 20, 2023 | 14.00 | 14.36 | 13.95 | 14.26 | 14.26 | 23,200 |
Sep 19, 2023 | 14.11 | 14.44 | 14.11 | 14.42 | 14.42 | 60,700 |
Sep 18, 2023 | 14.65 | 14.65 | 14.28 | 14.36 | 14.36 | 64,900 |
Sep 15, 2023 | 14.84 | 14.84 | 13.88 | 14.32 | 14.32 | 41,300 |
Sep 14, 2023 | 14.93 | 14.93 | 14.34 | 14.34 | 14.34 | 51,300 |
Sep 13, 2023 | 14.67 | 14.67 | 13.92 | 14.17 | 14.17 | 24,000 |
Sep 12, 2023 | 14.51 | 14.51 | 13.98 | 14.18 | 14.18 | 69,900 |
Sep 11, 2023 | 13.96 | 14.22 | 13.96 | 14.03 | 14.03 | 81,300 |
Sep 8, 2023 | 14.16 | 14.30 | 13.81 | 13.96 | 13.96 | 71,500 |
Sep 7, 2023 | 14.25 | 14.25 | 13.83 | 13.94 | 13.94 | 85,000 |
Sep 6, 2023 | 13.62 | 13.93 | 13.62 | 13.86 | 13.86 | 88,300 |
Sep 5, 2023 | 14.04 | 14.39 | 13.69 | 13.93 | 13.93 | 58,500 |
Sep 1, 2023 | 14.35 | 14.35 | 14.06 | 14.08 | 14.08 | 28,600 |
Aug 31, 2023 | 13.93 | 13.99 | 13.93 | 13.97 | 13.97 | 28,800 |
Aug 30, 2023 | 13.99 | 13.99 | 13.64 | 13.86 | 13.86 | 21,900 |
Aug 29, 2023 | 13.99 | 13.99 | 13.56 | 13.85 | 13.85 | 89,900 |
Aug 28, 2023 | 13.56 | 13.99 | 13.56 | 13.74 | 13.74 | 198,000 |
Aug 25, 2023 | 13.63 | 13.99 | 13.59 | 13.66 | 13.66 | 49,600 |
Aug 24, 2023 | 13.72 | 13.79 | 13.39 | 13.56 | 13.56 | 70,600 |
Aug 23, 2023 | 13.80 | 13.81 | 13.72 | 13.79 | 13.79 | 101,800 |
Aug 22, 2023 | 14.01 | 14.01 | 13.55 | 13.66 | 13.66 | 240,000 |
Aug 21, 2023 | 13.50 | 14.19 | 13.42 | 13.75 | 13.75 | 126,200 |
Aug 18, 2023 | 13.65 | 13.65 | 13.29 | 13.36 | 13.36 | 94,400 |
Aug 17, 2023 | 14.24 | 14.24 | 13.36 | 13.62 | 13.62 | 243,800 |
Aug 16, 2023 | 13.70 | 14.09 | 13.57 | 13.61 | 13.61 | 163,300 |
Aug 15, 2023 | 13.70 | 13.88 | 13.61 | 13.62 | 13.62 | 156,600 |
Aug 14, 2023 | 14.01 | 14.01 | 13.76 | 13.76 | 13.76 | 110,800 |
Aug 11, 2023 | 13.75 | 14.02 | 13.75 | 13.78 | 13.78 | 68,200 |
Aug 10, 2023 | 14.05 | 14.10 | 13.74 | 13.82 | 13.82 | 87,200 |
Aug 9, 2023 | 14.03 | 14.18 | 13.83 | 13.89 | 13.89 | 79,800 |
Aug 8, 2023 | 14.31 | 14.54 | 14.18 | 14.22 | 14.22 | 131,100 |
Aug 7, 2023 | 15.07 | 15.07 | 14.31 | 14.52 | 14.52 | 98,400 |
Aug 4, 2023 | 14.05 | 14.93 | 14.05 | 14.38 | 14.38 | 80,300 |
Aug 3, 2023 | 14.01 | 14.73 | 14.01 | 14.30 | 14.30 | 79,200 |
Aug 2, 2023 | 14.70 | 14.70 | 14.43 | 14.43 | 14.43 | 31,700 |
Aug 1, 2023 | 14.24 | 15.07 | 14.24 | 14.65 | 14.65 | 23,800 |
Jul 31, 2023 | 14.84 | 15.08 | 14.72 | 15.08 | 15.08 | 20,200 |
Jul 28, 2023 | 14.91 | 14.96 | 14.58 | 14.79 | 14.79 | 30,800 |
Jul 27, 2023 | 14.92 | 15.03 | 14.75 | 15.03 | 15.03 | 42,500 |
Jul 26, 2023 | 14.94 | 15.07 | 14.80 | 14.80 | 14.80 | 36,100 |
Jul 25, 2023 | 14.70 | 15.08 | 14.50 | 14.89 | 14.89 | 38,800 |
Jul 24, 2023 | 15.02 | 15.07 | 14.66 | 14.66 | 14.66 | 57,200 |
Jul 21, 2023 | 14.96 | 15.10 | 14.69 | 14.69 | 14.69 | 27,700 |
Jul 20, 2023 | 15.30 | 15.30 | 14.69 | 14.78 | 14.78 | 28,400 |
Jul 19, 2023 | 14.90 | 15.22 | 14.72 | 14.84 | 14.84 | 66,700 |
Jul 18, 2023 | 15.15 | 15.49 | 14.70 | 14.92 | 14.92 | 122,800 |
Jul 17, 2023 | 14.69 | 15.26 | 14.69 | 14.80 | 14.80 | 63,600 |
Jul 14, 2023 | 14.78 | 14.90 | 14.71 | 14.78 | 14.78 | 15,300 |
Jul 13, 2023 | 14.52 | 15.11 | 14.52 | 14.90 | 14.90 | 45,000 |
Jul 12, 2023 | 14.70 | 14.91 | 14.59 | 14.84 | 14.84 | 24,700 |
Jul 11, 2023 | 14.54 | 14.74 | 14.54 | 14.57 | 14.57 | 103,600 |
Jul 10, 2023 | 14.55 | 14.75 | 14.55 | 14.66 | 14.66 | 66,700 |
Jul 7, 2023 | 14.50 | 14.68 | 14.50 | 14.61 | 14.61 | 86,600 |
Jul 6, 2023 | 14.18 | 14.34 | 14.18 | 14.28 | 14.28 | 126,500 |
Jul 5, 2023 | 14.30 | 14.44 | 14.18 | 14.25 | 14.25 | 57,600 |
Jul 3, 2023 | 14.84 | 14.84 | 14.52 | 14.64 | 14.64 | 15,400 |
Jun 30, 2023 | 14.34 | 14.58 | 14.34 | 14.55 | 14.55 | 35,200 |
Jun 29, 2023 | 14.58 | 14.67 | 14.48 | 14.55 | 14.55 | 33,200 |
Jun 28, 2023 | 15.09 | 15.09 | 14.85 | 14.94 | 14.94 | 29,900 |
Jun 27, 2023 | 15.14 | 15.14 | 14.84 | 15.13 | 15.13 | 41,000 |
Jun 26, 2023 | 15.16 | 15.45 | 14.92 | 15.44 | 15.44 | 35,800 |
Jun 23, 2023 | 15.22 | 15.43 | 15.10 | 15.13 | 15.13 | 31,500 |
Jun 22, 2023 | 15.29 | 15.39 | 15.18 | 15.26 | 15.26 | 43,800 |
Jun 21, 2023 | 15.54 | 15.54 | 15.17 | 15.29 | 15.29 | 25,200 |
Jun 20, 2023 | 15.28 | 15.38 | 15.20 | 15.31 | 15.31 | 26,200 |
Jun 16, 2023 | 15.67 | 15.67 | 15.23 | 15.24 | 15.24 | 30,100 |
Jun 15, 2023 | 15.25 | 15.29 | 15.13 | 15.25 | 15.25 | 34,100 |
Jun 14, 2023 | 14.89 | 15.25 | 14.89 | 15.16 | 15.16 | 14,700 |
Jun 13, 2023 | 15.00 | 15.12 | 14.99 | 15.08 | 15.08 | 42,000 |
Jun 12, 2023 | 14.89 | 15.10 | 14.89 | 15.10 | 15.10 | 57,100 |
Jun 9, 2023 | 14.87 | 15.30 | 14.87 | 15.04 | 15.04 | 42,100 |
Jun 8, 2023 | 15.07 | 15.17 | 14.97 | 15.12 | 15.12 | 19,100 |
Jun 7, 2023 | 15.66 | 15.66 | 14.98 | 15.00 | 15.00 | 51,000 |
Jun 6, 2023 | 15.06 | 15.29 | 14.82 | 15.05 | 15.05 | 110,900 |
Jun 5, 2023 | 14.99 | 15.29 | 14.99 | 15.08 | 15.08 | 56,100 |
Jun 2, 2023 | 14.96 | 15.30 | 14.96 | 15.20 | 15.20 | 14,600 |
Jun 1, 2023 | 15.10 | 15.18 | 14.78 | 15.09 | 15.09 | 79,300 |
May 31, 2023 | 15.11 | 15.11 | 14.76 | 14.90 | 14.90 | 57,200 |
May 30, 2023 | 14.87 | 14.87 | 14.67 | 14.75 | 14.75 | 32,100 |
May 26, 2023 | 15.46 | 15.46 | 15.12 | 15.15 | 15.15 | 30,700 |
May 25, 2023 | 15.07 | 15.65 | 15.07 | 15.30 | 15.30 | 13,500 |
May 24, 2023 | 15.50 | 15.52 | 15.42 | 15.46 | 15.46 | 13,400 |
May 23, 2023 | 15.65 | 15.78 | 15.62 | 15.63 | 15.63 | 9,300 |
May 22, 2023 | 15.99 | 15.99 | 15.67 | 15.99 | 15.99 | 8,700 |
May 19, 2023 | 15.46 | 15.69 | 15.46 | 15.66 | 15.66 | 12,500 |
May 18, 2023 | 16.20 | 16.20 | 15.58 | 15.60 | 15.60 | 11,400 |
May 17, 2023 | 15.91 | 16.00 | 15.83 | 15.86 | 15.86 | 6,700 |
May 16, 2023 | 16.00 | 16.00 | 15.73 | 15.90 | 15.90 | 8,600 |
May 15, 2023 | 15.68 | 16.11 | 15.68 | 15.99 | 15.99 | 9,300 |
May 12, 2023 | 15.73 | 16.15 | 15.73 | 16.00 | 16.00 | 20,200 |
May 11, 2023 | 15.21 | 15.50 | 15.21 | 15.50 | 15.50 | 7,000 |
May 10, 2023 | 15.63 | 15.74 | 15.63 | 15.71 | 15.71 | 32,100 |
May 9, 2023 | 15.73 | 16.21 | 15.73 | 16.12 | 16.12 | 9,900 |
May 8, 2023 | 16.19 | 16.19 | 15.93 | 16.11 | 16.11 | 2,100 |
May 5, 2023 | 15.85 | 16.46 | 15.85 | 16.33 | 16.33 | 6,600 |
May 4, 2023 | 16.07 | 16.37 | 16.07 | 16.27 | 16.27 | 7,700 |
May 3, 2023 | 16.34 | 16.36 | 15.92 | 16.36 | 16.36 | 9,100 |
May 2, 2023 | 15.79 | 16.21 | 15.55 | 16.05 | 16.05 | 35,700 |
May 1, 2023 | 16.40 | 16.40 | 15.70 | 15.70 | 15.70 | 13,600 |
Apr 28, 2023 | 16.26 | 16.32 | 15.95 | 15.95 | 15.95 | 9,200 |
Apr 27, 2023 | 16.69 | 16.69 | 16.09 | 16.45 | 16.45 | 12,100 |
Related Tickers
STBFY Suntory Beverage & Food Limited
16.04
-1.17%
CABGY Carlsberg A/S
27.40
+0.26%
HEINY Heineken N.V.
49.11
-1.39%
STBFF Suntory Beverage & Food Limited
32.50
0.00%
ASBRF Asahi Group Holdings, Ltd.
35.81
0.00%
TSGTY Tsingtao Brewery Company Limited
35.52
0.00%
HYTN.CN HYTN Innovations Inc.
0.3200
-11.11%
HKHHY Heineken Holding N.V.
41.03
-0.89%
AEBZY Anadolu Efes Biracilik ve Malt Sanayii Anonim Sirketi
1.1800
-1.67%
TAP Molson Coors Beverage Company
62.54
-0.45%