Breaking News
0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

World ADRs

Argentina

Create Alert
Add to Portfolio
Add to/Remove from a Portfolio  
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

 NameLastHighLowChg.Chg. %Vol.Time
 YPF Sociedad Anonima5.055.144.93-0.09-1.75%1.75M05:59:59 
 Grupo Supervielle2.362.402.27+0.08+3.51%1.56M05:59:59 
 Grupo Financiero Galicia ADR9.679.879.53-0.24-2.42%1.28M05:59:59 
 Despegar.com13.4513.6213.10-0.03-0.22%777.92K05:59:59 
 BBVA Banco Frances ADR3.813.813.690.000.00%707.37K05:59:59 
 Banco Macro B ADR17.0617.4316.85-0.34-1.95%597.02K05:59:59 
 MercadoLibre1,468.061,482.731,460.00+5.48+0.37%529.69K05:59:59 
 Telecom Argentina ADR5.525.765.51-0.31-5.32%449.93K05:59:59 
 Central Puerto2.502.602.40-0.16-6.01%347.03K05:59:59 
 Bioceres Crop14.3314.3312.64+1.08+8.15%224.07K05:59:59 
 Loma Negra ADR6.826.936.72-0.12-1.73%163.57K05:59:59 
 IRSA ADR4.104.224.02+0.10+2.50%116.27K05:59:59 
 Cresud SACIF6.266.386.21-0.15-2.34%113.76K05:59:59 
 Transportadora Gas ADR5.175.185.00+0.06+1.17%51.39K05:59:59 
 Pampa Energia ADR16.6016.8616.53-0.29-1.72%36.84K05:59:59 
 Edenor ADR4.824.994.79-0.16-3.21%35.58K05:59:59 
 IRSA Propiedades ADR10.3810.7910.32-0.16-1.52%9.85K05:59:59 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 Propanc Biopharma0.11970.14810.0500+0.0602+101.18%3.40M05:59:59 
 Paladin Energy0.3590.3600.333-0.010-2.61%3.17M05:59:59 
 BHP Billiton Ltd ADR68.5470.1868.54-1.96-2.78%2.44M05:59:59 
 Mesoblast8.508.858.42+0.17+2.04%1.27M05:59:59 
 Bannerman Resources0.130.130.12-0.00-0.94%603.78K05:51:00 
 Genetic Technologies4.214.244.04+0.04+0.96%337.49K05:59:59 
 Nexus Energy0.09500.12000.0901-0.0117-11.00%301.99K05:59:59 
 Jervois Mining Ltd0.390.440.390.011.32%231.96K05:44:00 
 Benitec Biopharma ADR3.944.443.92-0.29-6.86%219.02K05:59:59 
 BHP Billiton Ltd35.100035.260033.6400-1.5825-4.31%218.90K05:59:59 
 Greenland Minerals&Energy0.0760.0790.0750.0000.00%218.75K05:59:59 
 Deep Yellow0.590.600.58-0.01-2.18%147.79K05:52:00 
 Westpac Banking ADR20.0120.0719.87-0.29-1.43%145.84K05:59:59 
 MGC Pharma0.0350.0350.033-0.000-0.29%120.86K05:59:59 
 Treasury Wine Estates Ltd PK9.149.259.12-0.08-0.87%107.30K05:59:59 
 Artemis Resources0.050.050.040.005.50%91.50K05:59:59 
 Alterity Therapeutics1.36001.40001.3500-0.0400-2.86%77.45K05:59:00 
 De Grey Mining0.950.960.94-0.01-1.55%73.90K05:59:59 
 Integrated Media Tech4.244.394.20-0.14-3.20%73.02K05:59:59 
 Orocobre4.454.484.32+0.11+2.60%69.91K05:59:59 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Erste Group Bank AG PK19.2319.3619.16-0.81-4.02%19.94K05:59:59 
 Voestalpine AG PK8.008.418.00-0.39-4.65%5.50K05:59:59 
 Raiffeisen Bank ADR5.845.915.84-0.20-3.31%1.33K05:32:00 
 OMV AG PK56.5256.5256.32-2.58-4.37%1.23K05:59:59 
 Wienerberger Baustoffindustrie7.5208.1307.520-0.320-4.08%0.90K05:59:59 
 Schoeller Bleckmann ADR4.724.724.50+0.00+0.00%009/06 
 Flughafen Wien ADR11.412.710.4+0.0+0.00%025/03 
 Vienna Insurance ADR5.665.665.660.000.00%012/06 
 Erste Group Bank AG40.07040.07040.0700.0000.00%0.26K16/06 
 Wolford ADR2.362.362.36+0.00+0.00%018/05 
 Palfinger ADR45.5045.5045.50+0.00+0.00%012/05 
 Oesterreichische Post ADR23.523.523.5+0.0+0.00%023/04 
 Verbund ADR18.5918.5918.59+0.00+0.00%018/06 
 Mayr Melnhof Karton ADR42.1142.1142.110.000.00%007/11 
 Immofinanz ADR7.447.447.440.000.00%004/02 
 EVN ADR5.265.265.26+0.00+0.00%011/06 
 Andritz ADR11.6211.6211.620.000.00%0.50K17/06 
 Telekom Austria AG PK17.9217.9217.92+0.00+0.00%0.17K15/06 
 Immofinanz0.000.000.000.000.00%030/11 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Materialise NV23.0824.3023.00-0.11-0.47%1.97M05:59:59 
 Anheuser Busch ADR74.9975.7474.97-2.04-2.65%1.39M05:59:59 
 Galapagos ADR73.7775.3173.11-2.31-3.04%1.08M05:59:59 
 Euronav9.019.158.97-0.26-2.80%1.07M05:59:59 
 ageas SA/NV56.9957.3857.00-2.04-3.45%342.59K05:59:59 
 Umicore ADR14.2514.2814.15-0.43-2.93%31.51K05:58:00 
 KBC Groep ADR37.5438.0937.51-2.14-5.39%21.00K05:59:59 
 UCB ADR50.7451.3250.26-0.46-0.90%9.06K05:59:59 
 Solvay ADR12.85013.00012.850-0.650-4.81%2.67K03:46:00 
 Proximus ADR4.104.104.00-0.25-5.75%1.70K05:59:59 
 Etablissementen Franz Colruyt ADR13.7313.7313.66-0.52-3.65%0.56K05:59:59 
 Brussel Lambert ADR11.3711.3711.37+0.21+1.88%0.43K02:44:00 
 Galapagos74.2774.2774.27-1.98-2.60%0.03K05:59:59 
 D’Ieteren ADR61.4061.4061.40+0.00+0.00%0.10K17/06 
 GBL113.2800113.2800113.28000.00000.00%0.20K18/06 
 Bpost ADR12.85012.99512.7750.0000.00%1.55K17/06 
 Remedent0.200.200.20+0.00+0.00%012/06 
 NV Bekaert ADR2.6102.6102.1600.0000.00%022/05 
 Dexia ADR0.940.940.940.000.00%015/08 
 Evs Broadcast ADR5.395.395.390.000.00%009/04 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 Itau Unibanco6.356.556.29-0.17-2.61%37.58M05:59:59 
 Petroleo Brasileiro Petrobras ADR11.3711.4111.20-0.04-0.35%35.91M05:59:59 
 Ambev SA3.693.803.68-0.07-1.86%33.54M05:59:59 
 Vale ADR21.5121.5821.19+0.43+2.04%30.87M05:59:59 
 Banco Bradesco5.395.555.36-0.14-2.53%24.33M05:59:59 
 Gerdau ADR5.755.865.69+0.04+0.70%14.60M05:59:59 
 Petroleo Brasileiro ADR Reptg 2 Pref11.1211.2711.05+0.02+0.18%12.46M05:59:59 
 Brazil Minerals0.01210.01240.0110+0.0004+3.40%8.61M05:59:59 
 CEMIG Pref ADR2.532.632.52-0.06-2.32%6.86M05:59:59 
 BRF ADR5.715.805.64-0.01-0.17%4.51M05:59:59 
 SID Nacional ADR8.128.218.01+0.15+1.88%4.01M05:59:59 
 Centrais Electricas Brasileiras9.009.559.00+0.36+4.17%3.97M05:59:59 
 Embraer ADR15.6816.1215.64-0.27-1.69%3.68M05:59:59 
 StoneCo68.2968.9366.14+1.98+2.99%3.59M05:59:59 
 COPEL Pref ADR5.866.225.85-0.18-2.98%3.51M05:59:59 
 PagSeguro Digital55.1055.1153.46+1.51+2.82%3.48M05:59:59 
 Sabesp ADR7.567.757.48-0.07-0.92%3.08M05:59:59 
 Ultrapar Participacoes3.943.973.88-0.03-0.76%2.11M05:59:59 
 Telefonica Brasil ADR9.039.178.96-0.01-0.11%1.51M05:59:59 
 Gol Linhas Aereas ADR9.819.939.690.000.00%1.33M05:59:59 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Grow Solutions0.00140.00150.0013-0.0001-3.45%194.15M05:59:00 
 Sundial Growers0.920.960.91-0.04-3.85%121.17M05:59:59 
 Plyzer Tech0.00090.00090.00080.00000.00%83.17M05:59:00 
 KAT Exploration0.00670.00790.0063-0.0006-7.59%57.31M05:59:00 
 BlackBerry12.9013.8712.62-0.61-4.52%38.35M05:59:59 
 Nouveau Life Pharma0.00080.00090.00070.00000.00%36.98M05:57:00 
 Barrick Gold20.7521.2320.74-0.28-1.33%30.23M05:59:59 
 Novation Hldgs Inc.0.000400.000500.000400.000000.00%27.71M05:59:59 
 McEwen Mining Inc.1.4201.5201.420-0.050-3.40%26.01M05:59:59 
 Yamana Gold4.364.524.31-0.11-2.46%23.37M05:59:59 
 Kinross Gold6.426.746.42-0.26-3.89%21.86M05:59:59 
 Tilray16.9117.7616.84-0.56-3.21%19.10M05:59:59 
 Eco-Tek Group, Inc.0.000900.000900.00070+0.00010+12.50%18.99M05:59:59 
 Foodfest Intl 20000.001000.001100.000900.000000.00%17.95M05:59:59 
 Algonquin Power15.0715.2114.82+0.07+0.47%17.21M05:59:59 
 New Gold1.87001.99001.8600-0.0900-4.59%15.74M05:59:59 
 Two Hands0.00210.00220.0019+0.0001+7.69%14.99M05:59:59 
 Mind Medicine3.743.953.71-0.05-1.32%12.72M05:59:59 
 Sycamore Entmt Grp0.017500.020150.01600-0.00110-5.91%12.42M05:59:59 
 Cenovus Energy Inc9.679.949.37-0.01-0.10%11.41M05:59:59 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Soquimich B ADR42.4844.0342.42-1.73-3.91%2.72M05:59:59 
 Enel Chile ADR2.862.982.86-0.12-4.03%2.69M05:59:59 
 Enel Americas ADR6.706.876.68-0.13-1.90%2.17M05:59:59 
 LATAM Airlines ADR2.772.852.68-0.07-2.36%340.99K05:59:59 
 Santander Chile ADR20.5721.2120.56-0.72-3.38%251.09K05:59:59 
 Cervecerias ADR18.2718.5618.24-0.31-1.67%105.66K05:59:59 
 Banco De Chile19.7920.1119.70-0.33-1.64%98.24K05:59:59 
 Embotelladora Andina B ADR13.7214.7013.72-0.67-4.66%52.34K05:59:59 
 Itau CorpBanca ADR4.424.504.36-0.08-1.78%32.05K05:59:59 
 Embotelladora Andina12.0012.0012.00+0.00+0.00%018/06 
 Cerro Grande Mining Corp0.0150.0150.0150.0000.00%013/05 
 Enel Generacion ADR9.409.449.400.000.00%017/12 

China

 NameLastHighLowChg.Chg. %Vol.Time
 Nio A ADR46.9148.3746.59-0.45-0.95%90.78M05:59:59 
 New Oriental Education&Tech7.598.057.55-0.04-0.52%59.63M05:59:59 
 Anpac Bio Med4.585.604.45+0.25+5.77%42.85M05:59:59 
 Xpeng45.2345.7544.43+0.99+2.24%34.85M05:59:59 
 TAL Education22.3822.7620.41+1.76+8.54%34.08M05:59:59 
 Lufax12.5212.7212.33+0.10+0.81%28.55M05:59:59 
 JD.com Inc Adr71.6273.6971.39-1.88-2.56%27.67M05:59:59 
 Luokung Tech2.3702.4301.990+0.430+22.16%24.62M05:59:59 
 Li Auto30.1131.2329.69-0.77-2.49%20.63M05:59:59 
 ZTO Express Cayman28.9230.1528.15-1.11-3.70%20.50M05:59:59 
 Dragon Capital Grp0.002100.002300.00190+0.00030+16.67%17.81M05:59:59 
 Meten Edtechx Education1.001.040.97+0.03+3.09%17.21M05:59:59 
 Ke Hldg49.7451.5049.74-0.51-1.01%16.51M05:59:59 
 Tencent Music Entertainment Group15.0915.4214.97-0.16-1.05%16.21M05:59:59 
 GSX Techedu A12.9913.8312.71+0.43+3.42%15.13M05:59:59 
 Ebang Intl3.663.813.56-0.06-1.61%13.80M05:59:59 
 Alibaba ADR212.30213.84210.59+0.70+0.33%13.72M05:59:59 
 Qudian Inc2.682.852.52+0.10+3.88%13.66M05:59:59 
 Vipshop18.9119.8618.83-0.74-3.77%13.42M05:59:59 
 Farmmi0.46000.47980.4555-0.0131-2.77%13.28M05:59:59 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Goff Corp0.226000.230000.17510-0.00150-0.66%4.51M05:59:59 
 Ecopetrol ADR12.6912.7512.52-0.08-0.63%1.15M05:59:59 
 Tecnoglass18.9718.9818.06-0.11-0.58%689.58K05:59:59 
 BanColombia ADR29.1729.6829.17-0.37-1.25%391.94K05:59:59 
 GeoPark Ltd13.4713.9313.42-0.43-3.09%213.01K05:59:59 
 Grupo Aval5.776.065.71-0.03-0.52%97.89K05:59:59 
 Bakken Energy Corp0.0000.0000.0000.0000.00%3.70K17/06 
 Cementos Argos ADR7.327.326.970.000.00%012/06 
 Nutresa ADR4.754.754.75+0.00+0.00%030/04 
 Inversiones Suramericana ADR11.5011.5011.50+0.00+0.00%011/05 
 Interconnection Electric249.00249.00249.00+0.00+0.00%003/06 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 Castor Maritime2.9403.0802.900-0.140-4.55%6.38M05:59:59 
 Ozon58.2458.9257.32+0.65+1.13%1.43M05:59:59 
 QIWI10.7910.9010.76-0.10-0.92%508.36K05:59:59 
 HeadHunter ADR38.4539.0637.14+1.08+2.89%383.56K05:59:59 
 Polymetal22.122.422.2-0.3-1.29%6.12K05:59:59 
 Polymetal International ADR22.2022.2522.10-0.25-1.11%2.74K05:59:59 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 Orphazyme7.339.357.01-7.23-49.66%96.34M05:59:59 
 Genmab AS42.9244.1142.80-0.61-1.40%6.15M05:59:59 
 Galecto5.085.244.95-0.29-5.40%1.32M05:59:59 
 Novo Nordisk ADR82.2882.4981.95-0.49-0.59%899.89K05:59:59 
 Ascendis Pharma AS140.95141.46135.18+2.95+2.14%524.47K05:59:59 
 Vestas Wind Systems AS12.1212.3912.06-0.36-2.92%431.25K05:59:59 
 Cann American0.014000.014250.01400+0.00100+7.69%148.58K05:59:59 
 Carlsberg AS37.0637.5836.96-0.26-0.70%88.89K05:59:59 
 LiqTech7.427.497.38-0.08-1.07%72.56K05:59:59 
 Zealand Pharma ADR30.8331.3130.83-0.19-0.60%62.17K05:59:59 
 AP Moeller-Maersk AS14.2114.4714.12-0.28-1.97%58.01K05:59:59 
 Coloplast A16.0216.2815.83+0.09+0.58%56.90K05:59:59 
 Torm A8.608.738.44-0.10-1.15%37.69K05:59:59 
 Forward Pharma A S7.087.447.00-0.21-2.88%34.60K05:59:59 
 DSV ADR114.58115.12112.51-0.55-0.48%28.88K05:59:59 
 Orsted ADR46.2546.8946.14-1.34-2.82%27.63K05:59:00 
 Evaxion Biotech AS6.716.806.480.000.00%19.97K05:59:59 
 Danske Bank A/S ADR9.009.008.83-0.10-1.04%13.44K05:59:59 
 Chr Hansen ADR23.0123.0222.80+0.14+0.61%12.47K05:59:59 
 Novozymes AS73.4974.7171.54-0.20-0.27%8.44K05:59:59 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR5.105.165.07-0.06-1.16%32.59M05:59:59 
 Nordea Bank ADR11.0111.0410.76-0.10-0.92%147.60K05:59:59 
 Sampo OYJ23.0523.1322.96-0.30-1.28%29.42K05:59:59 
 Neste30.7930.9830.76-0.56-1.80%16.19K05:59:59 
 Fortum ADR5.5305.7205.530-0.160-2.81%14.95K05:59:59 
 Stora Enso Oyj PK17.5517.6117.45-0.52-2.85%12.78K05:59:59 
 Kone Oyj ADR40.8040.9440.79+0.25+0.63%11.18K05:59:59 
 Kesko ADR18.74018.74018.130+0.040+0.21%3.58K05:31:00 
 Metso Outotec OTC5.575.575.57-0.38-6.39%0.73K03:49:00 
 Nokian Tyres ADR19.7319.7419.69-0.29-1.47%0.50K05:59:59 
 Konecranes ADR8.9508.9508.950+1.810+25.35%0.12K03:15:00 
 Outokumpu ADR2.922.922.920.000.00%018/06 
 Orion ADR21.3021.3021.30+0.00+0.00%029/05 
 Wartsila ADR2.903.072.900.000.00%012/06 
 Yit ADR2.752.752.750.000.00%020/02 
 UPM-Kymmene Corp26.4526.5526.29+0.00+0.00%004/02 
 Fortum28.30228.30228.302+0.000+0.00%0.35K18/06 
 Neles Oyj14.5014.5014.50+0.00+0.00%022/05 
 KONE Oyj81.750081.750081.1350+0.0000+0.00%012/06 
 Uponor29.7029.7029.700.000.00%027/05 

France

 NameLastHighLowChg.Chg. %Vol.Time
 Sanofi ADR52.8652.9552.15-0.38-0.71%5.68M05:59:59 
 Orange ADR11.8211.8411.70-0.17-1.42%1.44M05:59:59 
 Constellium Nv18.6119.4818.54-0.98-5.00%1.27M05:59:59 
 Compagnie Saint-Gobain ADR13.1913.2713.04-0.21-1.57%1.06M05:59:59 
 Talend65.3465.6165.15-0.04-0.06%420.56K05:59:59 
 Cellectis14.8515.2114.81-0.27-1.79%399.58K05:59:59 
 Atari0.690.730.69-0.04-4.98%358.20K05:54:00 
 Alstom PK5.1105.2005.100-0.030-0.58%300.04K05:59:59 
 Criteo Sa38.5639.3638.16-0.69-1.76%232.40K05:59:59 
 Danone PK13.9214.0113.88-0.23-1.59%229.17K05:59:59 
 BNP Paribas ADR31.76032.34031.760-1.710-5.11%215.09K05:59:59 
 Michelin ADR31.2031.3430.92-0.35-1.11%178.76K05:59:59 
 Louis Vuitton ADR162.250163.065161.530-2.100-1.28%157.69K05:59:59 
 Engie ADR14.1614.2214.05-0.34-2.31%154.82K05:59:59 
 Schneider Electric SA31.33031.97031.170-0.270-0.85%123.97K05:59:59 
 Air Liquide ADR34.3434.4334.18-0.31-0.89%102.24K05:59:59 
 Societe Generale ADR5.96006.13005.9500-0.2400-3.87%101.60K05:59:59 
 Sequans Communications5.785.905.71-0.07-1.20%101.59K05:59:59 
 Vivendi SA PK34.3934.4934.01-0.32-0.92%100.00K05:59:59 
 Pernod Ricard SA PK42.6042.6742.36-0.38-0.88%98.29K05:59:00 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 CureVac NV61.9468.3660.61+4.11+7.11%6.81M05:59:59 
 Deutsche Bank AG12.9413.1812.93-0.46-3.43%6.29M05:59:59 
 Jumia Tech28.7429.8128.05-0.46-1.58%3.51M05:59:59 
 BioNTech212.42217.10211.52-1.78-0.83%2.26M05:59:59 
 Affimed NV8.048.217.88-0.02-0.25%1.20M05:59:59 
 MorphoSys ADR19.3620.2819.36-0.63-3.15%1.17M05:59:59 
 Trivago3.4803.5103.4150.0000.00%1.08M05:59:59 
 SAP ADR140.18140.97139.63-1.63-1.15%847.11K05:59:59 
 Porsche Automobile Holding SE10.9310.9710.86-0.33-2.93%789.01K05:59:59 
 Fresenius Medical Care ADR41.5241.8141.37-0.41-0.98%467.80K05:59:59 
 InflaRx3.213.263.11+0.02+0.63%428.82K05:59:59 
 Volkswagen 10 Pref ADR33.8534.0533.72-1.00-2.87%416.98K05:59:59 
 Spark Networks5.615.755.30+0.29+5.45%329.11K05:59:59 
 Immunic13.0013.4812.80-0.31-2.33%326.48K05:59:59 
 Bayer AG PK15.7315.7815.64-0.23-1.47%217.57K05:59:59 
 MYT Netherlands30.7831.7330.20-0.69-2.19%211.89K05:59:59 
 Adidas ADR171.23172.95169.64-2.93-1.68%141.08K05:59:59 
 Henkel Ag A26.5426.6326.47-1.69-5.99%140.74K05:59:59 
 Immatics NV11.8012.0811.56-0.25-2.07%139.22K05:59:59 
 Infineon ADR38.6839.1938.46-1.70-4.21%137.94K05:59:59 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 Seanergy Maritime1.18001.25001.1200-0.0200-1.67%17.26M05:59:59 
 Globus Maritime5.06005.28664.9400+0.0400+0.80%3.55M05:59:59 
 Star Bulk Carriers22.1322.5721.41-0.48-2.12%1.55M05:59:59 
 Top Ships1.67001.76131.6700-0.1100-6.18%1.37M05:59:59 
 Diana Shipping5.0205.2304.950-0.110-2.14%1.07M05:59:59 
 GasLog Partners LP3.213.253.13+0.06+1.90%956.84K05:59:59 
 Pyxis Tankers Inc0.8460.8600.830-0.004-0.52%767.99K05:59:59 
 Danaos72.1373.1669.59+0.32+0.45%292.19K05:59:59 
 Petrogress0.07300.08100.0724-0.0118-13.92%203.83K05:59:59 
 Tsakos Energy8.198.338.13-0.22-2.62%151.69K05:59:59 
 EuroDry27.1028.5027.00-0.53-1.92%91.09K05:59:59 
 Capital Product12.5613.0012.54-0.52-3.98%81.59K05:59:59 
 Euroseas24.7224.7923.16+0.62+2.57%76.49K05:59:59 
 StealthGas2.782.872.76-0.13-4.47%65.09K05:59:00 
 Box Ships0.00570.00580.0050+0.0008+15.00%59.00K02:11:00 
 Tsakos Energy Pref F24.9925.0024.99-0.01-0.04%38.81K05:59:59 
 Performance Shipping5.52005.52005.3101+0.0200+0.36%30.51K05:59:59 
 Alpha Bank0.3270.3400.320-0.004-1.35%27.60K05:59:59 
 Tsakos Energy Pref E24.9825.0224.90+0.03+0.12%14.12K05:59:59 
 Greek Org of Football Prognostics7.8257.9307.500+0.115+1.49%13.36K05:59:59 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Great China Mania0.0020.0020.0010.0000.00%51.55M05:59:59 
 Melco Resorts & Entertainment17.3217.4016.83+0.15+0.87%4.39M05:59:59 
 Futu154.34157.48152.21+1.10+0.72%2.59M05:59:59 
 Medical Care Tech0.014800.016700.01230-0.00020-1.33%2.03M05:59:59 
 Hutchison China MediTech29.2029.3727.88+0.84+2.96%1.08M05:59:59 
 Bridgetown Holdings10.1810.2910.09+0.01+0.10%874.25K05:59:59 
 Diginex6.817.656.66-0.96-12.36%758.61K05:59:59 
 SPI Energy6.8006.8006.5200.0000.00%725.12K05:59:59 
 Antelope Enterprise Holdings2.71002.75002.6300-0.0100-0.37%610.51K05:59:59 
 Takung Art17.450017.570016.7100+0.1400+0.81%588.43K05:59:59 
 Lion Group Holding2.082.172.06-0.07-3.26%590.78K05:59:59 
 iClick Interactive Asia11.4011.5611.06+0.35+3.17%452.24K05:59:59 
 Bridgetown 2 Holdings10.3410.3410.30+0.04+0.39%406.45K05:59:59 
 Euro Tech3.2903.4103.203+0.030+0.92%262.38K05:59:59 
 AIA Group12.1412.3412.06-0.40-3.19%250.08K05:59:59 
 Geely Automobile3.07003.09002.9900+0.1280+4.34%243.64K05:59:59 
 GreenPro1.30001.36001.3000-0.0500-3.70%239.36K05:59:59 
 AIA ADR48.7249.6148.27-0.02-0.04%227.79K05:59:59 
 AGM A10.4013.4110.31-2.50-19.38%194.43K05:59:59 
 Global Cord Blood5.285.455.26-0.23-4.17%179.50K05:59:59 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc7.007.126.97+0.02+0.29%8.96K05:59:59 
 MOL ADR4.04.03.70.00.00%015/06 

India

 NameLastHighLowChg.Chg. %Vol.Time
 Infosys ADR20.1920.6420.16-0.48-2.32%11.42M05:59:59 
 Wipro ADR7.848.027.83-0.21-2.61%7.38M05:59:59 
 ICICI Bank ADR16.8617.1316.85-0.27-1.58%3.79M05:59:59 
 Tata Motors ADR22.1822.5222.17-0.80-3.48%2.79M05:59:59 
 Vedanta Ltd13.3713.6113.30-0.49-3.54%2.19M05:59:59 
 Azure Power Global25.8326.5825.13-0.46-1.75%1.14M05:59:59 
 HDFC Bank ADR74.4275.3274.34-0.06-0.08%823.08K05:59:59 
 Sify3.6803.7503.620-0.030-0.81%808.90K05:59:59 
 MakeMyTrip29.0730.0928.52-1.52-4.97%610.16K05:59:59 
 WNS Holdings78.2979.7878.28-0.96-1.21%316.57K05:59:59 
 Yatra Online2.552.622.47-0.08-3.04%228.01K05:59:59 
 Dr. Reddy’s Labs ADR71.5071.9271.17-0.59-0.82%215.33K05:59:59 
 Rediff.com India0.23000.23000.2200+0.0150+6.98%5.67K05:59:59 
 Mahanagar Telephone Nigam PK0.3200.3200.3200.0000.00%011/06 
 Axis Bank ADR555+0+0.00%004/02 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 Indo Global Exchange0.003000.003100.00260-0.00010-3.23%120.79M05:59:59 
 KinerjaPay0.0040.0050.004-0.000-4.76%30.93M05:58:00 
 Telkom Indonesia B ADR23.0723.3523.07-0.33-1.41%134.33K05:59:59 
 Bank Mandiri Persero ADR8.508.678.37-0.14-1.62%89.05K05:59:59 
 Astra Int6.807.016.80-0.27-3.82%30.02K05:59:59 
 Bank Rakyat13.4113.5713.41-0.47-3.39%20.79K05:59:59 
 Indonesia Energy5.675.935.46-0.08-1.39%8.56K05:59:59 
 Adaro Energy ADR4.784.784.78-0.04-0.83%5.00K05:59:59 
 Bumi Resources ADR0.82000.82000.8200-0.0300-3.53%3.60K05:56:00 
 XL Axiata ADR3.603.603.60-0.01-0.29%2.36K05:59:59 
 Bank Central Asia ADR54.345054.480054.3450-0.1750-0.32%1.74K04:11:00 
 Bank Mandiri Persero0.41500.41500.4150-0.0247-5.62%0.53K05:59:59 
 Media Nusantara Citra ADR6.566.566.56-0.15-2.24%0.25K05:59:59 
 Bukit Asam ADR3.803.803.80-0.05-1.30%0.23K00:40:00 
 Tower Bersama ADR10.5010.5010.50-0.35-3.23%0.20K01:58:00 
 Indofood ADR21.270021.270021.2700+0.0000+0.00%1.75K17/06 
 Astra Agro Lestari TBK3.053.052.960.000.00%0.48K16/06 
 United Tractors ADR31.2131.2131.210.000.00%011/06 
 Semen Persero14.0214.0214.020.000.00%0.23K17/06 
 Aneka Tambang ADR18.4718.4718.47+0.00+0.00%019/05 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Amarin4.964.984.79+0.03+0.61%7.90M05:59:59 
 Endo Int5.225.455.13-0.30-5.43%7.32M05:59:59 
 Johnson Controls64.4465.3964.37-1.22-1.86%7.27M05:59:59 
 Horizon Pharma94.6195.2490.08+2.47+2.68%6.86M05:59:59 
 Iterum Therapeutics2.032.051.95+0.02+0.99%6.45M05:59:59 
 Medtronic123.23124.36123.19-1.98-1.58%5.82M05:59:59 
 Seagate85.3087.8785.00-3.52-3.96%4.83M05:59:59 
 Aon230.10234.00229.21-2.74-1.18%3.74M05:59:59 
 Nabriva Therapeutics1.3401.3701.330-0.060-4.29%3.51M05:59:59 
 Accenture281.25284.00280.80-3.52-1.24%3.13M05:59:59 
 Trane Technologies173.41178.46172.08-6.59-3.66%3.13M05:59:59 
 Eaton139.26141.43139.12-3.36-2.36%3.07M05:59:59 
 Perrigo46.2847.8446.22-1.42-2.98%2.79M05:59:59 
 Alkermes Plc24.4224.6224.36-0.27-1.09%2.55M05:59:59 
 Aptiv147.27149.83146.63-4.09-2.70%1.87M05:59:59 
 Jazz Pharma177.28178.85173.46-0.47-0.26%1.73M05:59:59 
 Mallinckrodt0.490.500.40+0.03+5.43%1.76M05:59:59 
 Adient41.0442.8140.85-2.78-6.34%1.71M05:59:59 
 Prothena51.0153.2848.86+2.29+4.70%1.13M05:59:59 
 AerCap Holdings NV53.3454.4352.84-1.79-3.25%1.09M05:59:59 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Nano Dimension7.6808.2187.610-0.460-5.65%12.78M05:59:59 
 Teva ADR10.1210.3710.05-0.28-2.69%8.42M05:59:59 
 Ceragon3.7803.9503.780-0.020-0.53%4.21M05:59:59 
 Todos0.040.040.030.004.17%4.16M05:55:00 
 Foresight Autonomous4.7605.0304.700-0.060-1.24%3.80M05:59:59 
 Rada Electronic Industries12.8113.2312.65-0.13-1.00%2.43M05:59:59 
 Innoviz Technologies10.6510.7510.35+0.16+1.53%1.61M05:59:59 
 Cognyte Software23.68024.27023.220+0.010+0.04%1.54M05:59:59 
 Radware30.4631.2330.25-0.64-2.06%1.40M05:59:59 
 Tufin Software8.869.348.83-0.16-1.77%1.34M05:59:59 
 OWC Pharma0.00960.00960.0085+0.0001+1.05%1.30M05:59:59 
 SolarEdge Technologies Inc264.23266.56259.50+1.05+0.40%1.27M05:59:59 
 Gilat9.8610.279.81-0.37-3.62%1.26M05:59:59 
 Fiverr International226.69227.31211.79+15.28+7.23%1.21M05:59:59 
 Nano X30.0130.4229.25-0.49-1.61%1.19M05:59:59 
 Check Point Software118.74119.61118.60-0.37-0.31%1.18M05:59:59 
 Check Cap Ltd1.6301.6501.610-0.010-0.61%1.06M05:59:59 
 ZIM Integrated Shipping Services42.3443.7541.51-0.51-1.19%1.03M05:59:59 
 InMode90.5994.6090.18-4.10-4.33%1.03M05:59:59 
 Cyberark Software138.51142.65136.47-3.58-2.52%981.39K05:59:59 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 ENI ADR24.2024.6024.17-1.05-4.16%531.31K05:59:59 
 ENEL Societa per Azioni9.4609.5709.420-0.140-1.46%447.30K05:59:59 
 Kaleyra11.7911.9111.51+0.11+0.94%240.23K05:59:59 
 Ferrari NV200.09200.81199.75-0.83-0.41%196.30K05:59:59 
 UniCredit ADR5.9106.0005.910-0.230-3.75%67.21K05:48:00 
 Intesa Sanpaolo SpA PK16.82017.01016.705-0.510-2.94%48.66K05:59:59 
 Mediobanca ADR11.5511.6411.55-0.22-1.87%13.89K05:50:00 
 Natuzzi19.70520.20019.390-0.595-2.93%12.40K05:59:59 
 Terna Rete Elettrica Nazionale23.6023.6722.95+0.03+0.11%11.74K05:59:59 
 Prysmian ADR17.2217.2317.10-0.04-0.26%11.13K05:59:59 
 Snam ADR11.9912.4411.85+0.10+0.82%6.99K05:59:59 
 Tod's ADR7.407.407.40+1.40+23.33%5.00K00:02:00 
 Salvatore Ferragamo ADR11.4111.6711.21+0.16+1.42%4.09K05:39:00 
 Autogrill ADR8.548.548.05-1.46-14.60%4.00K05:59:59 
 Prada Spa PK14.0714.0714.07-0.51-3.50%2.56K05:59:59 
 Atlantia ADR9.349.409.34-0.23-2.40%2.14K05:59:59 
 Leonardo ADR4.084.204.06-0.12-2.97%1.38K05:59:59 
 Saipem ADR5.00005.05505.0000-0.2600-4.94%0.62K05:59:59 
 Assicurazioni Generali ADR10.1910.1910.19-0.07-0.68%0.47K05:59:59 
 Webuild ADR4.9904.9904.990-0.060-1.19%0.14K18/06 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Takeda Pharma ADR16.5516.7516.49-0.36-2.13%4.90M05:59:59 
 Mitsubishi UFJ Financial ADR5.385.445.36-0.15-2.71%2.28M05:59:59 
 Sumitomo Mitsui Financial ADR6.887.006.87-0.21-2.96%2.12M05:59:59 
 Honda Motor ADR31.7132.1331.67-0.82-2.52%1.10M05:59:59 
 Toyota Motor ADR177.03178.38176.31-8.17-4.41%735.01K05:59:59 
 SoftBank Group35.2135.6935.00-0.89-2.47%713.27K05:59:59 
 Sony ADR94.7795.3894.42-1.33-1.38%663.16K05:59:59 
 Murata Manufacturing Inc19.2019.3119.20-0.07-0.36%662.40K05:59:59 
 Bridgestone ADR22.6422.7222.50-0.34-1.48%529.89K05:59:59 
 Canon ADR22.9723.4622.89-0.77-3.24%508.56K05:59:59 
 Mizuho Financial ADR2.912.952.88-0.07-2.35%449.81K05:59:59 
 Nomura ADR5.125.205.11-0.15-2.85%391.28K05:59:59 
 Nissan Motor ADR9.8710.159.76-0.42-4.08%282.43K05:59:59 
 Nintendo ADR73.5974.1873.44+0.04+0.05%279.61K05:59:59 
 Kao ADR12.0912.2012.08-0.34-2.74%237.50K05:59:59 
 Panasonic Corp PK11.1011.3011.04-0.17-1.51%216.62K05:59:59 
 East Japan Railway ADR11.9512.4111.95-0.55-4.40%163.66K05:59:59 
 Komatsu25.5626.4925.31-0.73-2.78%153.92K05:59:59 
 Fanuc Corporation24.4525.3424.41-0.46-1.83%131.14K05:59:59 
 Shionogi ADR12.7613.0712.65-0.17-1.31%113.18K05:53:00 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 Arrival Vault USA17.9118.9917.85-2.96-14.18%12.06M05:59:59 
 ArcelorMittal ADR28.4228.8728.18-0.35-1.22%6.17M05:59:59 
 Tenaris ADR21.4821.8721.46-0.60-2.72%2.76M05:59:59 
 MagnaChip24.0124.3923.18+0.49+2.08%1.85M05:59:59 
 Spotify Tech247.64249.36244.33+0.53+0.21%1.35M05:59:59 
 Ternium ADR32.8933.7232.51+0.15+0.46%1.09M05:59:59 
 Adecoagro SA10.8810.9310.71+0.01+0.09%959.27K05:59:59 
 Orion Engineered Carbons19.0219.4818.77+0.48+2.59%708.08K05:59:59 
 Intelsat Sa0.5000.5900.481-0.053-8.91%553.60K05:59:59 
 Nexa Resources8.718.718.39+0.20+2.35%306.09K05:59:59 
 Globant SA219.92225.08219.17-3.34-1.50%177.63K05:59:59 
 Ardagh Group23.5223.9023.15-0.27-1.13%154.49K05:59:59 
 Neogames67.8769.5766.50-0.86-1.25%144.02K05:59:59 
 Corporacion America Airports5.315.315.15+0.03+0.57%140.46K05:59:59 
 Altisource Portfolio Solutions7.037.226.94-0.10-1.40%104.87K05:59:59 
 Millicom39.8240.3539.81-1.12-2.74%46.00K05:59:59 
 ArcelorMittal28.45028.45028.450-1.665-5.53%30.05K05:59:59 
 BM European Value ADR29.8629.9829.62-0.79-2.57%13.65K05:59:59 
 Atento SA21.19021.23020.690+0.410+1.97%8.85K05:59:59 
 SES7.67.67.6-0.3-3.56%0.63K18/06 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Resort Savers0.050.050.05-0.00-3.09%303.05K05:50:00 
 Weconnect Tech0.060.080.06-0.02-28.14%237.19K05:10:00 
 Lynas Rare Earths4.0784.1904.030-0.062-1.50%135.61K05:59:59 
 Lynas Rare Earths ADR4.10004.15004.0200-0.0102-0.25%82.09K05:59:59 
 Genting Berhad7.607.607.27+0.13+1.74%16.87K05:59:59 
 Top Glove ADR6.387.156.00+0.38+6.33%12.28K05:55:00 
 Natural Health Farm0.000.000.000.000.00%015/06 
 Genting Malaysia ADR16.0016.0016.00+0.00+0.00%018/05 
 Boustead ADR11100.00%017/12 
 Vitaxel0.10570.10570.10570.00000.00%001/05 
 Prime Global Capital0.49000.49000.4900+0.0000+0.00%005/06 
 Tenaga Nasional Berhad9.8209.8209.680+0.000+0.00%1.05K16/06 
 Malayan Banking Berhad4.1904.1904.190+0.000+0.00%0.53K15/06 
 IGS Capital0.26000.26000.26000.00000.00%022/05 
 Median Group0.00060.00060.0006+0.0000+0.00%021/05 
 Sime Darby0.57000.57000.57000.00000.00%0.20K18/06 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Alumifuel Pwr Corp.0.001200.001200.00110+0.00010+9.09%12.39M05:59:59 
 Cemex ADR7.457.627.42-0.15-1.97%11.43M05:59:59 
 America Movil ADR15.3115.3715.16-0.11-0.71%3.77M05:59:59 
 Grupo Televisa ADR13.5813.9313.40-0.13-0.95%1.86M05:59:59 
 Controladora Vuela ADR18.3618.9218.34-0.49-2.60%913.81K05:59:59 
 Santander Mexico B ADR6.126.196.10-0.08-1.29%393.70K05:59:59 
 Fomento Economico Mexicano82.4583.4381.53-1.21-1.45%371.78K05:59:59 
 Coca-Cola Femsa ADR51.2351.8950.24-0.36-0.70%281.33K05:59:59 
 GAP ADR108.98109.62107.06-1.76-1.59%69.09K05:59:59 
 Aeroportuario del Centro Norte51.0051.6050.61-0.66-1.28%68.75K05:59:59 
 America Movil ADR A15.0915.8715.05-0.15-0.98%50.31K05:59:59 
 Grupo Aeroportuario Sureste ADR181.69184.13180.08-2.51-1.36%41.72K05:59:59 
 Betterware De Mexico40.6541.9840.65-0.86-2.07%26.51K05:59:59 
 Fresnillo11.60011.74011.350+0.273+2.41%19.44K05:51:00 
 Kimberly-Clark de Mexico8.718.818.59-0.12-1.36%17.74K05:59:59 
 Wal Mart de Mexico ADR30.8931.0430.18-0.17-0.53%17.25K05:59:59 
 Industrias Bachoco ADR44.5344.9443.92+0.47+1.07%7.81K05:59:59 
 Industrias Penoles14.260014.260013.5707-0.1200-0.83%6.00K05:59:59 
 LIV Capital Acquisition9.9810.029.980.000.00%5.58K05:58:00 
 Wal Mart de Mexico3.05503.09533.0550-0.1070-3.38%2.84K05:59:59 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 VEON1.6701.6901.6400.0000.00%11.21M05:59:59 
 Royal Dutch Shell ADR39.0839.8239.08-2.17-5.26%10.90M05:59:59 
 ING ADR12.9713.0312.84-0.29-2.19%8.51M05:59:59 
 Royal Dutch Shell B ADR37.2238.0037.20-2.05-5.22%4.86M05:59:59 
 NXP193.10197.02192.71-5.33-2.69%4.80M05:59:59 
 Stellantis NV19.4219.7519.41-0.76-3.77%3.66M05:59:59 
 Aegon ADR4.164.264.16-0.23-5.24%3.30M05:59:59 
 International NV3.223.363.17-0.09-2.72%2.45M05:59:59 
 Yandex69.5870.2768.71-0.21-0.30%1.98M05:59:59 
 Playa Hotels & Resorts7.127.337.06-0.26-3.52%1.73M05:59:59 
 ProQR Therapeutics NV7.597.836.87+0.40+5.56%1.69M05:59:59 
 ASML ADR671.07687.20668.57-27.76-3.97%1.61M05:59:59 
 Uniqure NV32.8734.9332.78-1.63-4.72%1.03M05:59:59 
 Koninklijke Philips ADR51.1151.4951.04-2.04-3.84%913.65K05:59:59 
 Qiagen47.1247.3746.61+0.35+0.75%837.49K05:59:59 
 Core Laboratories41.3543.1741.13-1.10-2.59%756.95K05:59:59 
 Elastic143.97146.52141.00+1.26+0.88%710.06K05:59:59 
 Prosus ADR20.0020.1119.85-0.60-2.94%633.09K05:54:00 
 Akzo Nobel ADR41.8942.6741.57-0.63-1.48%596.37K05:59:59 
 Royal Dutch Shell A19.93019.96019.790-0.700-3.39%581.51K05:59:59 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Naked Brand0.6690.6960.650-0.001-0.09%42.81M05:59:59 
 Spark New Zealand ADR16.3616.5716.28-0.28-1.68%16.24K05:59:59 
 New Zealand Oil Gas0.3000.3000.3000.0000.00%003/06 
 Green Cross Health0.700.700.70+0.00+0.00%028/05 
 Astika Holdings0.04450.04450.0445+0.0000+0.00%2.00K18/06 
 New Zealand Energy Corp0.02420.02880.01560.00000.00%012/06 
 Spark New Zealand3.32003.32003.32000.00000.00%2.01K18/06 
 Fletcher Building Ltd PK11.5511.5511.55+0.00+0.00%011/06 
 Summerset Group9.49.49.4+0.0+0.00%025/02 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Equinor ADR19.9220.2719.92-1.10-5.23%4.40M05:59:59 
 Norwegian Air Shuttle1.201.231.170.000.00%134.35K05:50:00 
 Kahoot6.876.986.81-0.42-5.76%109.04K05:59:00 
 Nel ASA2.022.042.00-0.01-0.49%91.87K05:59:00 
 Opera10.0210.219.91+0.06+0.60%88.17K05:59:59 
 Norsk Hydro ASA ADR5.7555.8405.740-0.165-2.79%75.54K05:59:59 
 Telenor ASA ADR16.6816.8216.60-0.33-1.95%56.98K05:59:59 
 DNB ASA ADR21.3921.4721.20-0.42-1.91%31.29K05:59:59 
 Orkla ASA ADR10.18010.22010.100-0.260-2.49%15.03K05:59:59 
 Mowi ADR26.9327.0726.78-0.46-1.66%9.27K05:46:00 
 Yara International ASA26.6026.8526.50-0.77-2.81%6.97K05:59:59 
 PGS ADR0.6700.6730.670-0.087-11.48%1.30K05:59:59 
 REC Silicon ADR2.172.172.10+0.12+5.61%1.02K04:13:00 
 Tomra Systems ADR53.3053.3052.64+0.39+0.74%0.97K02:44:00 
 Norsk Hydro5.855.855.75-0.23-3.78%0.94K18/06 
 Orkla10.124410.124410.1244-0.5956-5.56%0.63K05:59:59 
 Nordic Semiconductor26.640026.640026.6400-0.7880-2.87%0.51K05:59:59 
 Hexagon Composites4.00004.00004.0000-0.2400-5.66%0.50K05:59:59 
 Mowi27.021627.021627.0216-0.6584-2.38%0.25K05:59:59 
 Gjensidige Forsikring ADR23.4523.4523.45+1.41+6.40%0.18K05:59:59 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Buenaventura Mining ADR9.169.649.16-0.36-3.78%4.32M05:59:59 
 Credicorp116.33119.86115.00-3.66-3.05%1.02M05:59:59 
 Cementos Pacasmayo ADR7.708.197.67-0.10-1.28%189.99K05:59:59 
 Intercorp Financial Services25.3626.3124.77-0.46-1.78%144.22K05:59:59 
 Aenza1.5401.6201.540-0.060-3.75%99.43K05:59:59 
 Dana Resources0.000100.000200.00010-0.00010-50.00%50.00K05:59:59 
 Goldsands Dev Co0.00160.00210.00160.00000.00%191.02K18/06 
 Fossal ADR0.0010.0010.0010.0000.00%0.63K15/06 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR26.5526.5925.70-0.22-0.82%562.28K05:59:59 
 D&L Industries ADR4.124.124.12+0.14+3.65%2.50K05:59:59 
 Jollibee Foods ADR16.50016.86016.500-0.001-0.01%0.42K03:21:00 
 BDO Unibank ADR24.1224.1224.12+0.13+0.54%0.29K05:59:59 
 Globe Telecom ADR38.0038.0038.00+0.00+0.00%011/06 
 JG Summit ADR22222200.00%011/05 
 Manila Electric ADR11.2011.2011.200.000.00%008/05 
 Megaworld ADR14.014.014.0+0.0+0.00%017/06 
 Metro Pacific Invest ADR12.812.812.80.00.00%016/07 
 Metropolitan Bank ADR20202000.00%005/06 
 First Gen ADR12.7512.7512.75+0.00+0.00%028/04 
 DMCI ADR1.061.061.06+0.00+0.00%018/05 
 Cebu Air ADR4.764.764.76+0.00+0.00%005/06 
 Bank the Philippine Islands ADR34.5534.5534.550.000.00%0.19K16/06 
 Ayala ADR14.914.914.9+0.0+0.00%025/05 
 Aboitiz Power ADR9.829.829.820.000.00%002/06 
 Aboitiz Equity ADR8.598.598.59+0.00+0.00%008/06 
 Benguet B0.05500.05500.0550+0.0000+0.00%011/05 
 Robinsons Retail Holdings Inc10.2210.2210.220.000.00%0.60K15/06 
 Universal Robina ADR29.0329.0329.03+0.00+0.00%028/05 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 CD Projekt11.9312.2411.65+0.05+0.42%33.43K05:57:00 
 Agora Holdings0.0050.0300.0040.0000.00%022/09 
 Eurocash SA4.054.054.05+0.00+0.00%003/04 
 Eurocash SA PK4.744.744.74+0.00+0.00%003/06 
 Alior Bank ADR1.01.01.00.00.00%005/09 
 Asseco Poland ADR18.1118.1118.11+0.00+0.00%024/04 
 Globe Trade Centre ADR3.263.263.260.000.00%024/04 
 Powszechna Kasa ADR8.368.368.36+0.00+0.00%024/04 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Galp Energa5.605.675.58-0.26-4.44%53.82K05:59:59 
 EDP Energias de Portugal ADR55.0955.1453.91-1.11-1.98%11.85K05:59:59 
 Jeronimo Martins SGPS SA ADR36.7736.7736.77-2.67-6.77%0.33K05:59:59 
 Pharol SGPS ADR0.1450.1500.110+0.000+0.00%004/09 
 Banco Comercial Portugues ADR2.182.182.180.000.00%024/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Gazprom DRC7.437.517.39-0.05-0.69%9.02M03:28:00 
 Rosneft DRC7.377.417.24+0.03+0.44%6.46M02:55:00 
 Sberbank17.0017.3616.91-0.34-1.99%4.96M03:48:00 
 MTS ADR9.409.489.39-0.09-0.95%3.80M05:59:59 
 Amur Minerals1.6991.7001.585+0.101+6.32%3.05M01:28:29 
 Bank VTB DRC1.3021.3521.302-0.054-3.98%2.54M02:41:00 
 Surgutneftegaz ADR5.155.235.12-0.07-1.25%1.49M03:28:00 
 Norilskiy Nikel ADR34.2534.7133.96-0.04-0.12%1.36M02:55:00 
 Magnit DRC15.1815.4315.09-0.12-0.78%1.30M00:29:45 
 Tatneft ADR43.4044.6743.23-1.19-2.67%909.79K02:41:00 
 Mechel ADR2.062.192.00-0.13-5.94%878.80K05:59:59 
 Lukoil ADR92.1192.4791.37-0.52-0.56%674.41K00:29:59 
 Severstal DRC22.3022.6722.15-0.24-1.06%585.89K00:28:57 
 PhosAgro OAO20.9821.1620.80-0.02-0.10%504.05K02:08:00 
 X5 Retail Group32.9632.9932.66+0.22+0.67%405.66K02:27:00 
 Gruppa LSR DRC2.0402.0502.015-0.025-1.21%337.17K02:39:00 
 Novolipetsk Steel DRC35.5636.0835.46-0.20-0.56%261.23K02:55:00 
 Novatek DRC211.90217.00210.80-4.60-2.12%193.01K03:28:00 
 Gazprom DRC7.4107.4507.400-0.060-0.80%173.02K05:59:00 
 AFK Sistem DRC8.538.708.45-0.14-1.61%154.59K02:23:00 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Flex16.8217.4016.79-0.71-4.05%7.77M05:59:59 
 Sea282.49286.60280.00-0.75-0.26%2.53M05:59:59 
 Maxeon Solar Technologies18.4518.9517.88-0.10-0.54%2.04M05:59:59 
 Kulicke&Soffa53.9756.0052.60-2.50-4.43%1.21M05:59:59 
 Wave Life Sciences Ltd7.247.257.01+0.07+0.98%679.30K05:59:59 
 Aslan Pharma ADR3.5703.5803.330+0.050+1.42%418.19K05:59:59 
 Triterras6.786.976.70-0.02-0.29%277.95K05:59:59 
 SC Health10.0610.0810.06-0.03-0.30%126.34K05:59:59 
 Grindrod Shipping11.1011.3910.42-0.29-2.55%98.28K05:59:59 
 Singapore Airlines7.7507.7507.490+0.230+3.06%59.85K05:59:59 
 DBS Group Holdings ADR87.5289.7687.48-1.41-1.59%53.57K05:59:59 
 China Yuchai17.5317.5917.28+0.09+0.52%32.46K05:59:59 
 Overseas Chinese Banking ADR17.6318.1217.54-0.44-2.44%27.01K05:59:59 
 United Overseas Bank ADR38.0038.6038.00-0.78-2.01%25.91K05:59:59 
 Singapore Telecommunications PK17.17017.28017.050-0.070-0.41%23.65K05:59:59 
 Vickers Vantage9.929.939.92-0.01-0.10%14.00K18/06 
 Tiga Acquisition10.0410.0710.04-0.01-0.10%12.78K05:59:59 
 CapitaLand5.5405.5405.480+0.040+0.73%12.58K05:59:59 
 Karooooo35.5738.5035.57-0.56-1.54%12.17K05:59:59 
 Wilmar International34.2934.4633.61+0.22+0.65%7.63K05:59:59 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Gold Fields ADR9.179.448.99-0.19-2.03%59.68M05:59:59 
 Sibanye Gold ADR16.0216.6616.02-0.31-1.90%11.54M05:59:59 
 Harmony Gold Mining4.084.264.08-0.14-3.32%9.59M05:59:59 
 AngloGold Ashanti ADR18.8919.5018.88-0.56-2.88%4.13M05:59:59 
 Sasol ADR14.7515.0314.64-1.21-7.58%1.31M05:59:59 
 DRDGOLD ADR10.6710.8610.62-0.29-2.65%749.74K05:59:59 
 Net 1 UEPS5.015.144.93+0.01+0.20%701.07K05:59:59 
 Impala Platinum Holdings Ltd PK16.15016.21416.020+0.200+1.25%315.20K05:59:59 
 Mix Telemats13.8914.3913.71-0.02-0.14%298.31K05:59:59 
 African Gold Acquisition9.679.709.65-0.02-0.21%163.81K05:59:59 
 Naspers ADR42.9643.1042.52-1.13-2.56%146.94K05:59:59 
 MultiChoice ADR8.56578.71008.3730-0.2343-2.66%84.01K05:59:59 
 Massmart ADR9.009.519.00-0.50-5.26%42.00K01:08:00 
 MTN Group Ltd PK7.337.407.33-0.17-2.27%39.73K05:59:59 
 Mr Price Group15.0015.3014.99-0.33-2.15%25.38K05:59:59 
 Life Healthcare Group Holdings6.987.006.67+0.02+0.23%22.48K05:59:59 
 Standard Bank Group Ltd PK8.979.108.86-0.41-4.37%16.20K05:59:59 
 Nedbank Group Ltd11.78011.82011.580-0.230-1.92%13.40K05:59:59 
 Sanlam Ltd PK8.6308.7308.595-0.220-2.49%8.75K05:59:59 
 Vodacom Group Ltd PK9.299.349.30-0.21-2.19%6.81K05:59:59 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 Coupang LLC39.4140.1838.92-0.32-0.81%3.55M05:59:59 
 KT14.3314.3514.12-0.11-0.76%1.87M05:59:59 
 SK Telecom ADR31.6731.9131.44-0.39-1.22%772.71K05:59:59 
 LG Display10.5510.5910.44+0.17+1.64%742.71K05:59:59 
 Kepco ADR11.6411.7711.56-0.17-1.44%336.78K05:59:59 
 POSCO73.5474.4873.09-0.19-0.26%250.68K05:59:59 
 Shinhan35.9336.1035.75-0.62-1.70%200.91K05:59:59 
 KB Financial49.1349.9249.08-0.63-1.27%165.32K05:59:59 
 Gravity Co129.18139.50128.74-13.07-9.19%117.54K05:59:59 
 Woori Financial30.2930.8629.98-0.57-1.85%20.42K05:59:59 
 I-On Digital0.240.240.210.010.00%13.33K05:59:59 
 Hyundai Motor89.0089.0089.000.000.00%015/11 
 Hyundai Motor ADR00000.00%004/02 
 e-MARINE Global0.00.00.00.00.00%012/06 
 Samsung Electronics Co2,210.002,210.002,210.000.000.00%004/02 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR3.943.963.90-0.09-2.23%8.17M05:59:59 
 Telefonica ADR4.734.774.70-0.13-2.67%6.77M05:59:59 
 BBVA ADR6.176.206.12-0.19-2.99%2.09M05:59:59 
 Grifols ADR17.8318.3417.66-0.54-2.94%1.46M05:59:59 
 IAG ADR5.465.525.40-0.10-1.89%414.38K05:59:59 
 Inditex ADR18.0318.5318.00-0.53-2.86%222.75K05:59:59 
 Caixabank ADR1.011.041.01-0.06-5.61%89.87K05:59:59 
 Amadeus IT Holding SA PK74.7875.0073.89-1.33-1.75%68.45K05:59:59 
 Iberdrola SA50.7551.2550.53-0.89-1.72%65.86K05:59:59 
 Repsol SA12.7012.9312.69-0.60-4.51%60.16K05:59:59 
 Siemens Gamesa ADR6.246.256.13-0.12-1.96%38.63K05:54:00 
 Red Electrica ADR10.16010.22010.130-0.085-0.83%26.00K05:59:59 
 ACS Actividades Construccion ADR5.645.765.63-0.18-3.09%14.37K05:59:59 
 Enagas SA11.74011.90011.6200.0000.00%12.10K05:59:59 
 Naturgy Energy ADR5.145.155.09-0.04-0.68%8.86K05:59:59 
 IAG2.752.752.73-0.07-2.66%4.67K05:59:59 
 Ferrovial29.5429.6029.49-0.76-2.49%3.48K05:59:59 
 Zenosense0.0250.0250.0250.0000.00%0.90K18/06 
 Acerinox ADR6.06.05.7-0.2-4.03%0.33K05:59:59 
 Pharma Mar92.06092.06092.060-4.330-4.49%0.19K05:59:59 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR12.5612.6712.52-0.23-1.80%29.37M05:59:59 
 Veoneer21.9322.1321.76-0.46-2.05%1.29M05:59:59 
 LM Ericsson B12.605012.605012.5850-0.0700-0.55%1.22M05:59:59 
 Autoliv96.2297.9896.22-3.08-3.10%595.53K05:59:59 
 Olink Holding AB30.1231.3629.51-1.07-3.43%133.66K05:59:59 
 Sandvik AB ADR25.1025.1324.89-0.77-2.98%82.71K05:59:59 
 Assa Abloy AB15.2015.2315.08-0.27-1.75%63.84K05:59:59 
 Svenska Handelsbanken PK5.505.515.47-0.07-1.17%61.02K05:59:59 
 Atlas Copco AB60.8560.9059.82-0.52-0.85%44.21K05:59:59 
 Swedish Match Ab Ord8.87008.91008.8300-0.2200-2.42%43.09K05:59:59 
 Volvo ADR25.6325.6525.44-0.45-1.71%36.39K05:46:00 
 H&M ADR4.594.624.56-0.16-3.37%30.70K05:59:59 
 Telia ADR8.558.578.48-0.10-1.10%24.85K05:59:59 
 Swedbank AB17.7517.7917.65-0.35-1.93%23.53K05:59:59 
 Calliditas Therapeutics28.0528.5328.05-0.87-3.01%16.09K05:47:00 
 Tobii AB88800.09%14.17K05:59:59 
 Alfa Laval ADR34.0634.1133.82-0.73-2.11%14.07K05:59:59 
 AB SKF24.9125.1624.74-0.69-2.70%11.57K05:59:59 
 Neonode6.1406.2206.020-0.060-0.97%10.95K05:59:59 
 Electrolux B ADR55.2257.2555.22-2.07-3.61%4.20K05:59:59 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Transocean3.884.063.82+0.01+0.26%35.38M05:59:59 
 Credit Suisse ADR10.1710.3410.13-0.25-2.40%8.48M05:59:59 
 STMicroelectronics ADR35.9536.8835.93-1.90-5.02%6.41M05:59:59 
 Chubb156.01159.41155.78-4.26-2.66%4.14M05:59:59 
 UBS Group15.5215.6815.49-0.36-2.27%2.73M05:59:59 
 TE Connectivity129.16132.60129.15-4.65-3.48%2.58M05:59:59 
 Relief Therapeutics0.230.240.23-0.01-2.54%2.25M05:59:00 
 ABB ADR32.8133.1532.80-0.64-1.91%1.82M05:59:59 
 Quotient Ltd4.354.454.180.000.00%1.72M05:59:59 
 Roche Holding ADR47.0847.4046.85-0.41-0.86%1.61M05:59:59 
 Garrett Motion7.798.147.75-0.22-2.75%1.41M05:59:59 
 Novartis ADR93.0193.5792.80-1.14-1.21%1.33M05:59:59 
 Crispr Therapeutics127.83128.00124.50+0.56+0.44%1.24M05:59:59 
 Alcon70.2470.6070.06-0.68-0.96%1.12M05:59:59 
 Garmin139.54141.18138.61-1.46-1.04%1.05M05:59:59 
 Logitech123.78125.45121.91-2.35-1.86%1.02M05:59:59 
 AC Immune7.937.937.28+0.49+6.59%846.00K05:59:59 
 Adc Thera23.2524.0322.92+0.25+1.09%828.79K05:59:59 
 Lonza Group AG70.5671.2970.56-1.10-1.53%640.15K05:59:59 
 SES Solar0.060.070.04+0.02+66.39%400.43K05:59:00 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 United Microelectronics9.1609.4159.150-0.480-4.98%14.93M05:59:59 
 Taiwan Semiconductor115.79117.89115.21-3.33-2.80%12.53M05:59:59 
 ASE Industrial ADR8.228.438.18-0.39-4.53%11.54M05:59:59 
 SemiLEDS19.35021.47017.630+1.420+7.92%7.69M05:59:59 
 Himax14.0014.2913.71-0.32-2.23%3.50M05:59:59 
 Chunghwa Telecom40.8441.1740.74-0.41-0.99%431.58K05:59:59 
 AU Optronics8.0108.2207.875-0.295-3.55%390.48K05:59:59 
 Silicon Motion62.7563.5462.07-0.88-1.38%317.88K05:59:59 
 Taiwan Liposome ADR6.546.556.24+0.36+5.83%130.70K05:59:59 
 Asia Pacific Wire & Cable3.8704.0603.780-0.070-1.78%52.71K05:59:59 
 Giga Media Ltd2.8702.8802.830-0.030-1.03%26.78K05:59:00 
 ChipMOS Tech33.9734.5633.97-1.46-4.12%19.12K05:59:00 
 Cathay Financial ADR141414+0+0.00%027/03 
 Fubon Financial ADR10101000.00%031/01 

Thailand

 NameLastHighLowChg.Chg. %Vol.Time
 World Moto0.000100.000100.000100.000000.00%500.00K05:59:59 
 Fabrinet91.1792.6090.60-2.73-2.91%290.00K05:59:59 
 KASIKORNBANK Public Co15.6716.1615.57+0.05+0.32%35.12K05:59:59 
 Airports Thailand ADR21.621.620.3-0.8-3.70%1.21K05:59:59 
 Thai Beverage ADR52.8052.8052.80+2.62+5.21%0.69K05:41:00 
 Siam Commercial Bank ADR12.512.512.5-0.6-4.58%0.39K05:59:59 
 Bangkok Bank ADR18.834518.834518.8345-1.0455-5.26%0.25K05:59:59 
 Total Access Com ADR5.155.155.15+0.03+0.49%0.20K18/06 
 Electricity Generating ADR262626+0+0.00%023/01 
 CP All ADR19191900.00%008/06 
 Bumrungrad Hospital DRC4.204.204.200.000.00%015/12 
 BTS ADR33.833.833.8+0.0+0.00%028/05 
 Univanich Palm Oil ADR0.20.20.20.00.00%011/06 
 Berli Jucker ADR13.313.313.3+0.0+0.00%025/11 
 Bank Ayudhya ADR28.4728.4728.47+0.00+0.00%018/02 
 BEC World ADR1.851.851.85+0.00+0.00%024/11 
 Bangkok Dusit Medical ADR23.223.223.2+0.0+0.00%005/11 
 Advanced Info Service DRC5.255.305.250.000.00%022/05 
 PTT Exploration & Production7.8007.8007.8000.0000.00%011/06 
 Krung Thai Bank Public Co6.987.076.980.000.00%015/05 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkcell Iletisim Hizmetleri4.784.844.78-0.06-1.24%2.03M05:59:59 
 Koc Holdings AS10.5210.5310.35-0.11-1.03%445.51K05:59:59 
 Akbank Turk Anonim Sirketi1.261.291.26-0.03-2.33%3.24K05:59:59 
 Turkiye Garanti Bankasi AS0.9500.9500.950-0.050-5.00%0.70K05:59:59 
 THY ADR17.117.316.6-0.3-1.84%0.54K02:28:00 
 Turkiye Vakiflar Bankasi ADR4.1004.1004.100-0.200-4.65%0.50K05:59:59 
 Arcelik ADR16.7716.7716.77-1.01-5.71%0.15K05:59:59 
 Turkiye Halk Bankasi AS1.1651.1651.165+0.000+0.00%011/06 
 Sisecam0.7497010.7497010.7497010.0000000.00%019/10 
 Ulker Biskuvi Sanayi ADR26262600.00%012/06 
 Turk Telekomunikasyon ADR1.71.71.7+0.0+0.00%015/06 
 Anadolu Efes ADR0.5820.5840.5820.0000.00%16.35K18/06 
 Tekfen ADR33300.00%028/05 
 Eregli Demir Celik ADR8.958.958.950.000.00%027/03 
 Dogan Sirketler ADR1.391.391.390.000.00%013/06 
 Ford Otomoti Sanayi ADR108.99108.99108.77+0.00+0.00%012/06 
 Koza Altin Islemeleri A S13.000013.000013.00000.00000.00%003/02 
 Tav Havalimanlari Holding AS12.60012.60012.600+0.000+0.00%0.30K18/06 
 Nimtech2.52.52.50.00.00%002/03 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Argentum 470.00870.00950.0080+0.0009+11.54%29.50M05:59:59 
 Yalla17.8918.7617.77-0.61-3.30%644.66K05:59:59 
 Brooge Holdings Ltd8.759.258.62-0.06-0.64%2.51K05:59:59 
 Amira Nature Foods1.651.651.64-0.50-23.26%1.61K05:59:59 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Vopia0.00130.00140.00120.00000.00%57.66M05:59:59 
 TechnipFMC8.749.058.63-0.46-5.00%16.89M05:59:59 
 BP ADR26.1026.6426.08-1.08-3.97%15.72M05:59:59 
 AstraZeneca ADR58.3758.6057.57+0.02+0.03%14.11M05:59:59 
 Amcor PLC11.3611.5311.28-0.18-1.56%12.99M05:59:59 
 CLARIVATE25.5826.0025.38-0.06-0.23%11.69M05:59:59 
 GlaxoSmithKline ADR39.8440.1339.78-0.73-1.80%9.97M05:59:59 
 Paysafe11.2511.6811.24-0.11-0.97%7.47M05:59:59 
 Lloyds Banking ADR2.532.572.51-0.08-3.07%6.76M05:59:59 
 Barclays ADR9.569.789.56-0.42-4.21%6.47M05:59:59 
 Vodafone Group ADR17.8917.9917.80-0.48-2.61%5.85M05:59:59 
 Farfetch A51.0951.7449.64-0.01-0.02%5.32M05:59:59 
 Rolls Royce Holdings plc1.541.551.51-0.04-2.53%4.82M05:59:59 
 Midatech Pharma ADR2.83002.84002.5500-0.1200-4.07%4.74M05:59:59 
 Liberty Global C26.9627.3026.68-0.65-2.35%4.66M05:59:59 
 Rio Tinto ADR81.0483.0881.03-1.98-2.38%4.62M05:59:59 
 Myovant Sciences21.0521.3020.46+0.32+1.54%4.24M05:59:59 
 CNH Industrial NV16.2016.5016.18-0.57-3.40%4.10M05:59:59 
 British American Tobacco ADR38.8939.1438.69-0.81-2.04%4.06M05:59:59 
 GlaxoSmithKline19.960020.600019.6857-0.8400-4.04%3.90M05:59:59 
Continue with Google
or
Sign up with Email