Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 4.530 | 4.640 | 4.460 | -0.100 | -2.16% | 1.53M | 25/09 | ||
| Grupo Financiero Galicia ADR | 9.380 | 9.620 | 9.330 | -0.210 | -2.19% | 543.85K | 25/09 | ||
| Despegar.com | 12.65 | 12.75 | 11.83 | +0.72 | +6.04% | 347.84K | 25/09 | ||
| BBVA Banco Frances ADR | 3.630 | 3.720 | 3.610 | -0.070 | -1.89% | 270.91K | 25/09 | ||
| Banco Macro B ADR | 16.08 | 16.67 | 16.05 | -0.67 | -4.00% | 220.11K | 25/09 | ||
| Grupo Supervielle | 2.120 | 2.168 | 2.105 | -0.040 | -1.85% | 205.06K | 25/09 | ||
| Loma Negra ADR | 6.900 | 7.040 | 6.870 | -0.150 | -2.13% | 205.55K | 25/09 | ||
| Central Puerto | 3.040 | 3.150 | 3.003 | -0.100 | -3.18% | 192.45K | 25/09 | ||
| MercadoLibre | 1,869.62 | 1,876.94 | 1,830.00 | -16.87 | -0.89% | 184.71K | 25/09 | ||
| Telecom Argentina ADR | 4.920 | 4.960 | 4.890 | -0.060 | -1.20% | 115.08K | 25/09 | ||
| Cresud SACIF | 4.910 | 5.070 | 4.850 | -0.140 | -2.77% | 91.95K | 25/09 | ||
| IRSA Propiedades ADR | 2.85 | 2.98 | 2.83 | -0.12 | -4.04% | 87.81K | 25/09 | ||
| Bioceres Crop | 13.50 | 13.61 | 13.24 | -0.05 | -0.37% | 69.65K | 25/09 | ||
| Pampa Energia ADR | 16.35 | 16.83 | 16.30 | -0.36 | -2.15% | 56.04K | 25/09 | ||
| Transportadora Gas ADR | 4.670 | 4.800 | 4.640 | -0.040 | -0.85% | 32.52K | 25/09 | ||
| IRSA ADR | 3.970 | 4.110 | 3.970 | -0.150 | -3.64% | 28.87K | 25/09 | ||
| Edenor ADR | 6.130 | 6.450 | 6.030 | -0.260 | -4.07% | 23.41K | 25/09 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| BHP Billiton Ltd ADR | 54.53 | 54.91 | 54.33 | -0.52 | -0.94% | 4.02M | 25/09 | ||
| Bannerman Resources | 0.20 | 0.22 | 0.18 | -0.03 | -13.91% | 2.53M | 25/09 | ||
| BHP Group ADR | 51.31 | 51.70 | 51.14 | -0.53 | -1.02% | 1.93M | 25/09 | ||
| Immuron | 4.550 | 5.200 | 4.110 | +0.400 | +9.64% | 1.79M | 25/09 | ||
| Paladin Energy | 0.584 | 0.617 | 0.571 | -0.032 | -5.19% | 1.50M | 25/09 | ||
| Arafura Resources | 0.1566 | 0.1576 | 0.1320 | +0.0316 | +25.28% | 1.37M | 25/09 | ||
| Propanc Biopharma | 0.0249 | 0.0270 | 0.0240 | -0.0018 | -6.74% | 1.62M | 25/09 | ||
| Blue Star Helium Ltd | 0.0390 | 0.0418 | 0.0330 | +0.0060 | +18.18% | 618.74K | 25/09 | ||
| Brookside Energy | 0.019 | 0.020 | 0.019 | -0.000 | -0.82% | 252.00K | 25/09 | ||
| Lynas Rare Earths ADR | 5.0200 | 5.1600 | 5.0101 | -0.1150 | -2.24% | 144.18K | 25/09 | ||
| MGC Pharma | 0.045 | 0.045 | 0.042 | -0.000 | -0.44% | 131.49K | 25/09 | ||
| Deep Yellow | 0.81 | 0.84 | 0.78 | -0.02 | -2.32% | 122.28K | 25/09 | ||
| Alterity Therapeutics | 1.2800 | 1.3100 | 1.2800 | -0.0200 | -1.54% | 111.66K | 25/09 | ||
| Genetic Technologies | 3.360 | 3.397 | 3.260 | -0.010 | -0.30% | 105.44K | 25/09 | ||
| Jervois Mining Ltd | 0.37 | 0.39 | 0.37 | -0.01 | -2.52% | 85.38K | 25/09 | ||
| BHP Billiton Ltd | 27.0600 | 27.4000 | 27.0600 | -1.2900 | -4.55% | 79.76K | 25/09 | ||
| Lynas Rare Earths | 5.000 | 5.040 | 4.840 | -0.077 | -1.52% | 79.12K | 25/09 | ||
| Afterpay | 95.64 | 96.23 | 94.40 | -2.32 | -2.37% | 77.89K | 25/09 | ||
| Fortescue Metals ADR | 22.379 | 22.670 | 22.190 | -0.299 | -1.32% | 73.87K | 25/09 | ||
| First Graphene | 0.130 | 0.140 | 0.121 | -0.010 | -7.14% | 68.14K | 25/09 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 21.64 | 21.73 | 21.52 | -0.39 | -1.77% | 16.71K | 25/09 | ||
| Voestalpine AG PK | 7.64 | 7.64 | 7.50 | -0.02 | -0.31% | 3.15K | 25/09 | ||
| Raiffeisen Bank ADR | 6.64 | 6.64 | 6.40 | +0.22 | +3.51% | 2.61K | 25/09 | ||
| OMV AG PK | 60.57 | 60.80 | 60.57 | -0.21 | -0.35% | 1.26K | 25/09 | ||
| Andritz ADR | 11.15 | 11.15 | 11.15 | -0.11 | -0.95% | 0.34K | 25/09 | ||
| Erste Group Bank AG | 42.300 | 42.300 | 42.300 | 0.000 | 0.00% | 0.65K | 24/09 | ||
| Schoeller Bleckmann ADR | 4.05 | 4.05 | 4.05 | +0.15 | +3.85% | 0.62K | 24/09 | ||
| Flughafen Wien ADR | 11.8 | 11.8 | 11.8 | 0.0 | 0.00% | 0 | 04/08 | ||
| Vienna Insurance ADR | 5.62 | 5.62 | 5.62 | +0.00 | +0.00% | 0 | 16/09 | ||
| Palfinger ADR | 43.00 | 43.00 | 42.85 | 0.00 | 0.00% | 0 | 14/08 | ||
| Oesterreichische Post ADR | 23.1 | 23.1 | 23.1 | 0.0 | 0.00% | 0.10K | 23/09 | ||
| Verbund ADR | 21.17 | 21.17 | 21.17 | 0.00 | 0.00% | 0.12K | 23/09 | ||
| Mayr Melnhof Karton ADR | 42.11 | 42.11 | 42.11 | 0.00 | 0.00% | 0 | 07/11 | ||
| EVN ADR | 4.55 | 4.55 | 4.55 | 0.00 | 0.00% | 0 | 23/07 | ||
| Wienerberger Baustoffindustrie | 7.260 | 7.280 | 7.260 | +0.000 | +0.00% | 0.68K | 24/09 | ||
| Telekom Austria AG PK | 18.28 | 18.28 | 18.28 | +0.00 | +0.00% | 0.20K | 24/09 | ||
| Wolford ADR | 1.98 | 1.98 | 1.98 | 0.00 | 0.00% | 0 | 21/08 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Euronav | 9.220 | 9.335 | 8.990 | +0.090 | +0.99% | 3.34M | 25/09 | ||
| Anheuser Busch ADR | 58.11 | 58.44 | 57.98 | -0.72 | -1.22% | 959.85K | 25/09 | ||
| Materialise NV | 21.60 | 22.16 | 21.19 | -0.64 | -2.88% | 270.51K | 25/09 | ||
| Galapagos ADR | 53.45 | 54.18 | 53.30 | -0.67 | -1.24% | 149.28K | 25/09 | ||
| Umicore ADR | 14.55 | 14.60 | 14.44 | -0.14 | -0.92% | 43.69K | 25/09 | ||
| KBC Groep ADR | 42.81 | 42.87 | 42.61 | +0.50 | +1.18% | 21.26K | 25/09 | ||
| UCB ADR | 56.10 | 56.39 | 55.02 | -0.78 | -1.37% | 15.68K | 25/09 | ||
| ageas SA/NV | 46.73 | 47.10 | 46.73 | -0.24 | -0.51% | 7.85K | 25/09 | ||
| Remedent | 0.17 | 0.17 | 0.17 | 0.00 | 0.00% | 3.42K | 25/09 | ||
| Celyad SA | 4.380 | 4.400 | 4.270 | +0.110 | +2.58% | 3.18K | 25/09 | ||
| Nyxoah | 30.05 | 30.05 | 30.05 | -0.61 | -1.99% | 1.67K | 25/09 | ||
| Dexia ADR | 0.94 | 0.94 | 0.94 | 0.00 | 0.00% | 0 | 15/08 | ||
| NV Bekaert ADR | 2.610 | 2.610 | 2.160 | 0.000 | 0.00% | 0 | 22/05 | ||
| Barco ADR | 10.48 | 10.48 | 10.48 | 0.00 | 0.00% | 0 | 09/02 | ||
| Ackermans Van Haaren ADR | 17.0 | 17.0 | 17.0 | +0.0 | +0.00% | 0.10K | 23/09 | ||
| Agfa Gevaert ADR | 9.1900 | 9.1900 | 9.1900 | 0.0000 | 0.00% | 0 | 28/07 | ||
| D’Ieteren ADR | 78.25 | 78.25 | 78.25 | 0.00 | 0.00% | 0 | 25/08 | ||
| GBL | 113.7500 | 113.7500 | 113.7500 | +0.0000 | +0.00% | 1.09K | 24/09 | ||
| Proximus ADR | 4.03 | 4.03 | 4.03 | +0.00 | +0.00% | 0.23K | 24/09 | ||
| Bpost ADR | 9.140 | 9.140 | 9.140 | 0.000 | 0.00% | 1.07K | 24/09 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Vale ADR | 14.49 | 14.76 | 14.40 | -0.33 | -2.23% | 34.48M | 25/09 | ||
| Banco Bradesco | 3.800 | 3.870 | 3.770 | -0.110 | -2.81% | 24.85M | 25/09 | ||
| Itau Unibanco | 5.280 | 5.335 | 5.250 | -0.110 | -2.04% | 24.02M | 25/09 | ||
| Brazil Minerals | 0.0100 | 0.0110 | 0.0091 | +0.0006 | +6.38% | 26.33M | 25/09 | ||
| Ambev SA | 2.920 | 2.940 | 2.880 | -0.030 | -1.02% | 20.55M | 25/09 | ||
| Petroleo Brasileiro Petrobras ADR | 10.30 | 10.46 | 10.19 | -0.09 | -0.87% | 17.54M | 25/09 | ||
| Gerdau ADR | 4.940 | 5.000 | 4.870 | -0.100 | -1.98% | 12.64M | 25/09 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 10.02 | 10.12 | 9.92 | -0.07 | -0.69% | 8.13M | 25/09 | ||
| Sabesp ADR | 7.140 | 7.140 | 6.930 | +0.080 | +1.13% | 6.84M | 25/09 | ||
| CEMIG Pref ADR | 2.610 | 2.630 | 2.560 | 0.000 | 0.00% | 6.12M | 25/09 | ||
| BRF ADR | 4.660 | 4.660 | 4.530 | +0.140 | +3.10% | 3.69M | 25/09 | ||
| SID Nacional ADR | 5.430 | 5.545 | 5.400 | -0.210 | -3.72% | 3.41M | 25/09 | ||
| Embraer ADR | 17.77 | 18.10 | 17.53 | -0.18 | -1.00% | 2.26M | 25/09 | ||
| Gol Linhas Aereas ADR | 8.220 | 8.240 | 7.970 | +0.070 | +0.86% | 1.75M | 25/09 | ||
| Xp | 44.25 | 45.42 | 43.83 | -1.23 | -2.70% | 1.23M | 25/09 | ||
| Ultrapar Participacoes | 2.940 | 2.990 | 2.920 | -0.060 | -2.00% | 1.17M | 25/09 | ||
| Banco Santander Brasil ADR | 6.590 | 6.767 | 6.590 | -0.250 | -3.65% | 1.08M | 25/09 | ||
| COPEL Pref ADR | 6.580 | 6.630 | 6.500 | -0.070 | -1.05% | 1.01M | 25/09 | ||
| Centrais Electricas Brasileiras | 7.390 | 7.450 | 7.250 | +0.010 | +0.14% | 957.49K | 25/09 | ||
| Companhia Brasileira de Distribuicao | 5.100 | 5.135 | 4.950 | +0.090 | +1.80% | 910.85K | 25/09 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novation Hldgs Inc. | 0.00070 | 0.00080 | 0.00060 | +0.00005 | +7.69% | 604.90M | 25/09 | ||
| Nouveau Life Pharma | 0.0029 | 0.0035 | 0.0025 | -0.0003 | -9.38% | 486.51M | 25/09 | ||
| Eco-Tek Group, Inc. | 0.00550 | 0.00600 | 0.00370 | +0.00170 | +44.74% | 442.41M | 25/09 | ||
| Two Hands | 0.0029 | 0.0033 | 0.0027 | -0.0002 | -6.45% | 165.93M | 25/09 | ||
| Grow Solutions | 0.0008 | 0.0008 | 0.0006 | -0.0001 | -6.25% | 142.96M | 25/09 | ||
| Foodfest Intl 2000 | 0.00150 | 0.00180 | 0.00060 | +0.00110 | +275.00% | 96.28M | 25/09 | ||
| Sundial Growers | 0.6730 | 0.6980 | 0.6700 | -0.0285 | -4.06% | 88.24M | 25/09 | ||
| KAT Exploration | 0.0037 | 0.0050 | 0.0028 | -0.0010 | -21.28% | 59.66M | 25/09 | ||
| Newron Sport | 0.0045 | 0.0047 | 0.0041 | +0.0004 | +10.54% | 54.50M | 25/09 | ||
| Plyzer Tech | 0.0001 | 0.0002 | 0.0001 | -0.0001 | -50.00% | 37.46M | 25/09 | ||
| Fernhill Beverage | 0.00060 | 0.00070 | 0.00040 | -0.00010 | -14.29% | 33.52M | 25/09 | ||
| Northern Dynasty Minerals | 0.5350 | 0.6176 | 0.5294 | -0.0634 | -10.59% | 31.82M | 25/09 | ||
| Denison Mines | 1.3300 | 1.4300 | 1.3000 | -0.1200 | -8.28% | 22.51M | 25/09 | ||
| Solar Energy Initiat | 0.01140 | 0.01160 | 0.01050 | 0.00000 | 0.00% | 20.45M | 25/09 | ||
| Flora Growth | 6.900 | 7.200 | 4.878 | +1.740 | +33.72% | 17.30M | 25/09 | ||
| TMC the metals company | 5.110 | 5.930 | 5.080 | -0.350 | -6.41% | 17.10M | 25/09 | ||
| Barrick Gold | 18.03 | 18.27 | 18.03 | -0.20 | -1.10% | 13.31M | 25/09 | ||
| Tilray | 11.67 | 11.98 | 11.64 | -0.35 | -2.91% | 13.17M | 25/09 | ||
| Itokk | 0.0090 | 0.0104 | 0.0076 | -0.0010 | -10.00% | 11.69M | 25/09 | ||
| Diamant Art | 0.00010 | 0.00010 | 0.00010 | +0.00010 | +1000.00% | 11.01M | 25/09 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Enel Americas ADR | 6.290 | 6.390 | 6.240 | -0.140 | -2.18% | 747.76K | 25/09 | ||
| LATAM Airlines ADR | 2.01 | 2.01 | 1.79 | +0.24 | +13.56% | 632.15K | 25/09 | ||
| Soquimich B ADR | 55.32 | 55.74 | 54.70 | -0.55 | -0.98% | 548.41K | 25/09 | ||
| Enel Chile ADR | 2.430 | 2.460 | 2.410 | -0.070 | -2.80% | 495.55K | 25/09 | ||
| Santander Chile ADR | 20.02 | 20.30 | 19.91 | -0.39 | -1.91% | 437.89K | 25/09 | ||
| Cervecerias ADR | 17.68 | 17.91 | 17.61 | -0.14 | -0.79% | 79.05K | 25/09 | ||
| Banco De Chile | 19.04 | 19.65 | 19.03 | -0.73 | -3.69% | 44.99K | 25/09 | ||
| Itau CorpBanca ADR | 4.100 | 4.120 | 3.850 | +0.180 | +4.59% | 37.74K | 25/09 | ||
| Embotelladora Andina B ADR | 13.40 | 13.49 | 13.20 | +0.44 | +3.40% | 4.34K | 25/09 | ||
| Embotelladora Andina | 11.37 | 11.86 | 11.37 | +0.02 | +0.18% | 1.31K | 25/09 | ||
| Cerro Grande Mining Corp | 0.008 | 0.008 | 0.008 | 0.000 | 0.00% | 0 | 17/06 | ||
| Enel Generacion ADR | 9.40 | 9.44 | 9.40 | 0.00 | 0.00% | 0 | 17/12 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Farmmi | 0.2080 | 0.2135 | 0.1955 | -0.0057 | -2.67% | 120.05M | 25/09 | ||
| Dragon Capital Grp | 0.00270 | 0.00270 | 0.00150 | +0.00120 | +80.00% | 83.42M | 25/09 | ||
| Alibaba ADR | 145.08 | 148.00 | 144.57 | -6.11 | -4.04% | 31.53M | 25/09 | ||
| Canaan | 6.110 | 7.090 | 5.920 | -1.640 | -21.16% | 28.43M | 25/09 | ||
| New Oriental Education&Tech | 1.870 | 1.940 | 1.850 | -0.090 | -4.59% | 27.31M | 25/09 | ||
| Nio A ADR | 35.38 | 36.07 | 35.20 | -0.63 | -1.75% | 23.76M | 25/09 | ||
| Color Star Technology Co | 0.5650 | 0.8596 | 0.5500 | -0.3050 | -35.06% | 18.45M | 25/09 | ||
| Tencent Music Entertainment Group | 7.08 | 7.39 | 6.82 | -0.36 | -4.84% | 18.10M | 25/09 | ||
| Sos Ltd | 2.270 | 2.360 | 2.230 | -0.190 | -7.72% | 14.03M | 25/09 | ||
| Molecular Data | 0.2901 | 0.3090 | 0.2900 | -0.0128 | -4.23% | 13.44M | 25/09 | ||
| Gaotu Techedu DRC | 3.10 | 3.10 | 2.70 | +0.01 | +0.32% | 13.10M | 25/09 | ||
| Didi Global | 7.96 | 8.17 | 7.89 | -0.22 | -2.69% | 10.85M | 25/09 | ||
| TAL Education | 4.52 | 4.76 | 4.42 | -0.28 | -5.83% | 10.42M | 25/09 | ||
| iQIYI | 7.95 | 8.35 | 7.81 | -0.51 | -6.03% | 10.13M | 25/09 | ||
| BEST | 1.8500 | 1.9387 | 1.8000 | -0.0600 | -3.14% | 9.92M | 25/09 | ||
| Up Fintech | 11.49 | 12.09 | 11.37 | -0.91 | -7.34% | 9.04M | 25/09 | ||
| Vipshop | 11.96 | 11.96 | 11.44 | -0.07 | -0.58% | 8.68M | 25/09 | ||
| Meten Edtechx Education | 0.3025 | 0.3124 | 0.3001 | -0.0105 | -3.35% | 8.19M | 25/09 | ||
| Powerbridge | 1.2900 | 1.3800 | 1.2500 | +0.0100 | +0.78% | 7.63M | 25/09 | ||
| Senmiao Tech | 0.6800 | 0.7800 | 0.6533 | -0.1460 | -17.68% | 7.30M | 25/09 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Goff Corp | 0.21000 | 0.23840 | 0.13510 | +0.01000 | +5.00% | 494.49K | 25/09 | ||
| Ecopetrol ADR | 13.24 | 13.44 | 13.23 | -0.26 | -1.93% | 349.64K | 25/09 | ||
| Grupo Aval | 5.710 | 5.720 | 5.630 | +0.020 | +0.35% | 293.43K | 25/09 | ||
| BanColombia ADR | 32.34 | 32.51 | 32.01 | +0.03 | +0.09% | 282.50K | 25/09 | ||
| Tecnoglass | 22.03 | 22.44 | 21.19 | +0.08 | +0.36% | 244.06K | 25/09 | ||
| GeoPark Ltd | 10.98 | 11.10 | 10.87 | -0.02 | -0.18% | 135.40K | 25/09 | ||
| Blueberries Medical | 0.0628 | 0.0717 | 0.0628 | -0.0070 | -10.03% | 168.34K | 25/09 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 10.00K | 22/09 | ||
| Cementos Argos ADR | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 | 17/09 | ||
| Nutresa ADR | 3.29 | 3.29 | 3.29 | 0.00 | 0.00% | 0 | 28/08 | ||
| Inversiones Suramericana ADR | 10.30 | 10.30 | 10.30 | 0.00 | 0.00% | 0 | 27/08 | ||
| Interconnection Electric | 120.00 | 120.00 | 120.00 | 0.00 | 0.00% | 0 | 04/08 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Castor Maritime | 2.550 | 2.670 | 2.528 | -0.030 | -1.16% | 3.53M | 25/09 | ||
| QIWI | 8.58 | 8.63 | 8.43 | +0.08 | +0.94% | 275.82K | 25/09 | ||
| Nexters | 6.73 | 7.16 | 6.71 | +0.13 | +1.97% | 184.65K | 25/09 | ||
| HeadHunter ADR | 50.69 | 51.07 | 49.41 | -0.39 | -0.76% | 99.96K | 25/09 | ||
| Polymetal | 17.9 | 18.1 | 17.9 | -0.2 | -1.10% | 1.64K | 25/09 | ||
| Polymetal International ADR | 17.84 | 18.07 | 17.84 | -0.23 | -1.30% | 1.35K | 25/09 | ||
| Bank of Cyprus | 1.38 | 1.38 | 1.38 | 0.00 | 0.00% | 0 | 07/08 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 100.70 | 101.59 | 100.39 | -1.40 | -1.37% | 965.40K | 25/09 | ||
| Orphazyme | 4.400 | 4.520 | 4.320 | -0.110 | -2.44% | 531.81K | 25/09 | ||
| Genmab AS | 43.43 | 44.10 | 43.42 | -1.45 | -3.23% | 326.13K | 25/09 | ||
| AP Moeller-Maersk AS | 15.22 | 15.46 | 15.18 | -0.40 | -2.53% | 286.30K | 25/09 | ||
| Vestas Wind Systems AS | 13.61 | 13.64 | 13.54 | -0.36 | -2.57% | 255.10K | 25/09 | ||
| Ascendis Pharma AS | 164.00 | 167.76 | 163.14 | -4.30 | -2.55% | 144.29K | 25/09 | ||
| Evaxion Biotech AS | 9.550 | 9.550 | 8.710 | +0.740 | +8.40% | 75.65K | 25/09 | ||
| Cann American | 0.01729 | 0.01730 | 0.01560 | -0.00001 | -0.06% | 47.20K | 25/09 | ||
| Carlsberg AS | 32.95 | 33.40 | 32.90 | -0.17 | -0.53% | 45.69K | 25/09 | ||
| Galecto | 3.850 | 3.920 | 3.820 | 0.000 | 0.00% | 43.71K | 25/09 | ||
| Orsted ADR | 47.36 | 47.75 | 47.32 | -0.79 | -1.63% | 35.78K | 25/09 | ||
| LiqTech | 5.650 | 5.830 | 5.600 | -0.160 | -2.75% | 31.08K | 25/09 | ||
| DSV ADR | 128.23 | 129.76 | 127.23 | -4.17 | -3.15% | 23.59K | 25/09 | ||
| Coloplast A | 16.90 | 17.07 | 16.88 | -0.32 | -1.83% | 27.52K | 25/09 | ||
| Forward Pharma A S | 6.490 | 6.490 | 6.300 | -0.010 | -0.15% | 17.87K | 25/09 | ||
| Chr Hansen ADR | 21.52 | 21.72 | 21.49 | -0.56 | -2.54% | 17.77K | 25/09 | ||
| Zealand Pharma ADR | 34.29 | 34.30 | 32.91 | +1.03 | +3.10% | 8.57K | 25/09 | ||
| Novozymes AS | 73.17 | 73.64 | 72.40 | -1.90 | -2.53% | 7.40K | 25/09 | ||
| Danske Bank A/S ADR | 8.40 | 8.48 | 8.38 | 0.01 | 0.18% | 7.33K | 25/09 | ||
| Pandora ADR | 32.77 | 32.77 | 32.65 | -0.81 | -2.41% | 1.77K | 25/09 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 5.580 | 5.620 | 5.500 | 0.000 | 0.00% | 12.17M | 25/09 | ||
| Stora Enso Oyj PK | 17.36 | 17.55 | 17.35 | -0.44 | -2.47% | 123.20K | 25/09 | ||
| Nordea Bank ADR | 12.74 | 12.76 | 12.66 | -0.12 | -0.93% | 115.49K | 25/09 | ||
| Neste | 30.43 | 30.79 | 30.41 | -1.40 | -4.41% | 32.04K | 25/09 | ||
| Sampo OYJ | 25.23 | 25.27 | 25.10 | -0.15 | -0.59% | 29.24K | 25/09 | ||
| Kone Oyj ADR | 36.62 | 36.75 | 36.48 | -0.68 | -1.82% | 17.70K | 25/09 | ||
| Wartsila ADR | 2.46 | 2.50 | 2.45 | -0.06 | -2.38% | 1.20K | 25/09 | ||
| Kesko ADR | 18.680 | 18.680 | 18.620 | -0.426 | -2.23% | 0.67K | 25/09 | ||
| Metso Outotec OTC | 4.68 | 4.77 | 4.68 | -0.04 | -0.74% | 0.62K | 25/09 | ||
| Fortum ADR | 6.200 | 6.200 | 6.200 | +0.170 | +2.82% | 0.53K | 25/09 | ||
| KONE Oyj | 73.3340 | 73.3340 | 73.3340 | -1.2665 | -1.70% | 0.23K | 25/09 | ||
| Nokian Tyres ADR | 18.50 | 18.50 | 18.50 | -0.07 | -0.37% | 0.10K | 25/09 | ||
| Konecranes ADR | 8.920 | 8.920 | 8.920 | +0.255 | +2.94% | 0.10K | 25/09 | ||
| Outokumpu ADR | 3.03 | 3.03 | 3.03 | +0.02 | +0.66% | 0.20K | 22/09 | ||
| Yit ADR | 2.93 | 2.93 | 2.93 | 0.00 | 0.00% | 0 | 21/08 | ||
| Orion ADR | 21.30 | 21.30 | 21.30 | 0.00 | 0.00% | 0 | 29/05 | ||
| UPM-Kymmene Corp | 26.45 | 26.55 | 26.29 | 0.00 | 0.00% | 0 | 04/02 | ||
| Fortum | 30.480 | 30.480 | 30.480 | +0.000 | +0.00% | 0 | 18/09 | ||
| Neles Oyj | 16.48 | 16.48 | 16.48 | 0.00 | 0.00% | 0 | 16/07 | ||
| Uponor | 26.04 | 26.04 | 26.04 | 0.00 | 0.00% | 0.13K | 21/09 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sanofi ADR | 47.94 | 48.26 | 47.90 | -0.78 | -1.60% | 3.16M | 25/09 | ||
| TotalEnergies SE ADR | 46.60 | 46.81 | 46.12 | -0.13 | -0.28% | 2.14M | 25/09 | ||
| Constellium Nv | 19.35 | 19.83 | 19.20 | -0.34 | -1.73% | 1.30M | 25/09 | ||
| Orange ADR | 10.95 | 10.98 | 10.94 | -0.04 | -0.36% | 595.77K | 25/09 | ||
| Alstom PK | 3.720 | 3.724 | 3.681 | +0.040 | +1.09% | 347.59K | 25/09 | ||
| Safran SA | 32.680 | 32.750 | 32.420 | -0.190 | -0.58% | 258.75K | 25/09 | ||
| Criteo Sa | 35.37 | 36.26 | 35.14 | -0.32 | -0.90% | 224.33K | 25/09 | ||
| Innate Pharma | 6.700 | 7.130 | 6.560 | -0.300 | -4.29% | 222.30K | 25/09 | ||
| Schneider Electric SA | 35.185 | 35.220 | 34.900 | -0.505 | -1.42% | 198.82K | 25/09 | ||
| Compagnie Saint-Gobain ADR | 14.29 | 14.32 | 14.13 | +0.07 | +0.49% | 193.07K | 25/09 | ||
| Danone PK | 13.89 | 13.92 | 13.79 | -0.11 | -0.79% | 187.55K | 25/09 | ||
| BNP Paribas ADR | 31.560 | 31.610 | 30.990 | +0.270 | +0.86% | 128.24K | 25/09 | ||
| Engie ADR | 13.73 | 13.85 | 13.70 | -0.06 | -0.44% | 127.38K | 25/09 | ||
| Louis Vuitton ADR | 151.430 | 151.550 | 150.020 | -1.840 | -1.20% | 110.98K | 25/09 | ||
| DBV Technologies | 5.010 | 5.160 | 4.870 | -0.050 | -0.99% | 104.50K | 25/09 | ||
| Accor SA | 7.10 | 7.10 | 7.05 | +0.11 | +1.57% | 101.23K | 25/09 | ||
| Kering SA | 74.39 | 74.47 | 73.76 | -2.42 | -3.15% | 94.42K | 25/09 | ||
| L’Oreal ADR | 88.84 | 89.75 | 88.33 | -2.27 | -2.49% | 91.20K | 25/09 | ||
| Sequans Communications | 4.560 | 4.620 | 4.510 | -0.040 | -0.87% | 90.77K | 25/09 | ||
| Cellectis | 13.41 | 13.93 | 13.22 | -0.40 | -2.90% | 90.03K | 25/09 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Deutsche Bank AG | 12.70 | 12.72 | 12.59 | +0.21 | +1.68% | 2.86M | 25/09 | ||
| BioNTech | 333.48 | 350.92 | 332.40 | -19.51 | -5.53% | 2.60M | 25/09 | ||
| Jumia Tech | 19.83 | 20.00 | 19.15 | -0.17 | -0.85% | 1.91M | 25/09 | ||
| Qell Acquisition | 10.710 | 11.200 | 10.310 | +0.210 | +2.00% | 1.85M | 25/09 | ||
| Trivago | 2.790 | 2.800 | 2.532 | +0.150 | +5.68% | 1.32M | 25/09 | ||
| Affimed NV | 6.260 | 6.540 | 6.210 | -0.330 | -5.01% | 603.25K | 25/09 | ||
| SAP ADR | 142.59 | 142.78 | 141.55 | -2.29 | -1.58% | 449.49K | 25/09 | ||
| Volkswagen 10 Pref ADR | 31.39 | 31.41 | 30.93 | -0.29 | -0.92% | 401.29K | 25/09 | ||
| Bayer AG PK | 13.71 | 13.71 | 13.62 | -0.03 | -0.22% | 345.85K | 25/09 | ||
| CureVac NV | 58.04 | 58.27 | 56.55 | +0.19 | +0.33% | 342.38K | 25/09 | ||
| Allianz ADR | 22.76 | 22.79 | 22.41 | +0.34 | +1.52% | 317.35K | 25/09 | ||
| ATAI Life Sciences BV | 16.00 | 16.33 | 15.81 | -0.28 | -1.72% | 235.65K | 25/09 | ||
| Fresenius Medical Care ADR | 35.92 | 36.04 | 35.74 | 0.00 | 0.00% | 216.29K | 25/09 | ||
| Deutsche Telekom ADR | 20.51 | 20.55 | 20.44 | -0.26 | -1.26% | 208.27K | 25/09 | ||
| MYT Netherlands | 28.98 | 29.41 | 28.68 | -0.21 | -0.72% | 181.42K | 25/09 | ||
| Porsche Automobile Holding SE | 9.85 | 9.87 | 9.80 | -0.02 | -0.20% | 153.81K | 25/09 | ||
| Siemens ADR | 86.86 | 87.18 | 86.64 | -1.42 | -1.61% | 128.28K | 25/09 | ||
| Infineon ADR | 44.08 | 44.11 | 43.71 | -0.26 | -0.59% | 129.77K | 25/09 | ||
| BASF ADR | 18.75 | 18.77 | 18.64 | -0.09 | -0.48% | 98.97K | 25/09 | ||
| Volkswagen Pref ADR | 22.22 | 22.25 | 22.10 | +0.02 | +0.09% | 78.16K | 25/09 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Seanergy Maritime | 1.4200 | 1.4450 | 1.3700 | +0.0200 | +1.43% | 9.07M | 25/09 | ||
| Star Bulk Carriers | 22.74 | 22.87 | 21.15 | +1.12 | +5.18% | 2.07M | 25/09 | ||
| FreeSeas | 0.0009 | 0.0012 | 0.0009 | +0.0007 | +350.00% | 1.59M | 25/09 | ||
| Diana Shipping | 5.240 | 5.320 | 5.060 | +0.010 | +0.19% | 898.69K | 25/09 | ||
| Top Ships | 1.4000 | 1.4200 | 1.3200 | +0.0200 | +1.45% | 864.47K | 25/09 | ||
| Pyxis Tankers Inc | 0.7416 | 0.7780 | 0.7132 | -0.0058 | -0.78% | 520.76K | 25/09 | ||
| Globus Maritime | 3.140 | 3.280 | 3.010 | +0.030 | +0.96% | 484.61K | 25/09 | ||
| Euroseas | 35.45 | 37.34 | 33.14 | -2.76 | -7.22% | 327.68K | 25/09 | ||
| GasLog Partners LP | 4.230 | 4.280 | 4.070 | +0.120 | +2.92% | 228.51K | 25/09 | ||
| Danaos | 78.67 | 80.62 | 78.50 | -1.21 | -1.51% | 161.05K | 25/09 | ||
| Box Ships | 0.0025 | 0.0040 | 0.0025 | -0.0025 | -49.80% | 80.35K | 25/09 | ||
| StealthGas | 2.540 | 2.560 | 2.480 | -0.010 | -0.39% | 72.93K | 25/09 | ||
| Paragon | 0.0060 | 0.0062 | 0.0060 | -0.0038 | -38.78% | 75.52K | 25/09 | ||
| Tsakos Energy | 8.700 | 8.850 | 8.621 | -0.030 | -0.34% | 55.84K | 25/09 | ||
| Performance Shipping | 4.970 | 5.200 | 4.970 | -0.040 | -0.80% | 45.73K | 25/09 | ||
| Petrogress | 0.0591 | 0.0597 | 0.0517 | -0.0006 | -1.00% | 44.87K | 25/09 | ||
| Capital Product | 13.12 | 13.45 | 12.97 | +0.03 | +0.23% | 41.89K | 25/09 | ||
| Hellenic Telecommunications Org | 9.21 | 9.21 | 9.21 | -0.08 | -0.86% | 31.33K | 25/09 | ||
| Eurobank Ergasias | 0.470 | 0.474 | 0.445 | +0.010 | +2.17% | 32.76K | 25/09 | ||
| Tsakos Energy Pref F | 23.71 | 24.09 | 23.66 | -0.31 | -1.29% | 25.68K | 25/09 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Great China Mania | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 80.93M | 25/09 | ||
| Borneo Resource | 0.0053 | 0.0062 | 0.0048 | -0.0002 | -3.64% | 5.91M | 25/09 | ||
| Melco Resorts & Entertainment | 9.95 | 10.53 | 9.93 | -0.47 | -4.51% | 4.95M | 25/09 | ||
| Medical Care Tech | 0.02210 | 0.02500 | 0.02200 | -0.00080 | -3.49% | 2.85M | 25/09 | ||
| iClick Interactive Asia | 5.91 | 6.20 | 5.64 | +0.26 | +4.60% | 2.62M | 25/09 | ||
| Futu | 93.22 | 94.31 | 91.36 | -2.65 | -2.76% | 2.25M | 25/09 | ||
| BIT Mining | 9.210 | 9.870 | 8.790 | -1.010 | -9.88% | 2.02M | 25/09 | ||
| AB International Group | 0.04 | 0.04 | 0.03 | 0.01 | 19.40% | 1.50M | 25/09 | ||
| Primavera Capital Acquisition Corp | 9.75 | 9.76 | 9.71 | -0.01 | -0.10% | 1.35M | 25/09 | ||
| Diginex | 3.530 | 3.767 | 3.480 | -0.340 | -8.79% | 773.59K | 25/09 | ||
| GreenPro | 0.5989 | 0.6094 | 0.5860 | -0.0257 | -4.11% | 669.02K | 25/09 | ||
| SGOCO Group Ltd | 5.970 | 6.300 | 5.900 | -0.140 | -2.29% | 604.28K | 25/09 | ||
| Vicarious Surgical | 14.720 | 14.940 | 13.910 | +0.850 | +6.13% | 573.69K | 25/09 | ||
| Takung Art | 7.62 | 7.95 | 7.60 | -0.50 | -6.16% | 560.53K | 25/09 | ||
| Lion Group Holding | 1.230 | 1.304 | 1.200 | +0.020 | +1.65% | 438.88K | 25/09 | ||
| Asm Pacific ADR | 35.62 | 35.71 | 35.50 | -0.23 | -0.64% | 436.54K | 25/09 | ||
| CK Hutchison ADR | 6.50 | 6.66 | 6.48 | -0.17 | -2.58% | 314.13K | 25/09 | ||
| Henderson Land Development | 3.76 | 3.77 | 3.71 | -0.13 | -3.34% | 255.28K | 25/09 | ||
| Antelope Enterprise Holdings | 2.870 | 2.970 | 2.760 | +0.070 | +2.50% | 247.96K | 25/09 | ||
| Sun Hung Kai Properties | 12.21 | 12.46 | 12.17 | -0.46 | -3.63% | 236.66K | 25/09 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 6.89 | 6.89 | 6.55 | -0.40 | -5.42% | 2.97K | 25/09 | ||
| MOL ADR | 3.0 | 3.0 | 3.0 | -1.5 | -33.33% | 0.25K | 25/09 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 23.68 | 23.80 | 23.58 | -0.05 | -0.21% | 5.15M | 25/09 | ||
| ICICI Bank ADR | 19.54 | 19.68 | 19.52 | -0.03 | -0.15% | 2.14M | 25/09 | ||
| Tata Motors ADR | 21.80 | 21.88 | 21.57 | -0.27 | -1.22% | 1.90M | 25/09 | ||
| Vedanta Ltd | 15.65 | 15.88 | 15.59 | -0.41 | -2.55% | 1.50M | 25/09 | ||
| Wipro ADR | 9.590 | 9.610 | 9.542 | -0.090 | -0.93% | 1.28M | 25/09 | ||
| HDFC Bank ADR | 73.65 | 75.02 | 73.65 | -0.33 | -0.45% | 1.06M | 25/09 | ||
| Renew Energy Global | 10.880 | 10.990 | 10.250 | +0.490 | +4.72% | 638.49K | 25/09 | ||
| MakeMyTrip | 26.30 | 27.22 | 25.78 | +0.26 | +1.00% | 548.85K | 25/09 | ||
| Rediff.com India | 0.1200 | 0.2400 | 0.0700 | -0.0410 | -25.47% | 306.19K | 25/09 | ||
| Yatra Online | 2.000 | 2.050 | 1.990 | -0.040 | -1.96% | 208.43K | 25/09 | ||
| Azure Power Global | 20.49 | 20.73 | 20.04 | -0.37 | -1.77% | 184.58K | 25/09 | ||
| Sify | 3.470 | 3.490 | 3.380 | +0.010 | +0.29% | 158.17K | 25/09 | ||
| WNS Holdings | 82.13 | 83.03 | 81.98 | -0.79 | -0.95% | 67.20K | 25/09 | ||
| Dr. Reddy’s Labs ADR | 64.87 | 65.22 | 64.77 | -0.18 | -0.28% | 51.22K | 25/09 | ||
| Mahanagar Telephone Nigam PK | 0.500 | 0.500 | 0.500 | +0.000 | +0.00% | 0.20K | 22/09 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indo Global Exchange | 0.00435 | 0.00490 | 0.00420 | -0.00015 | -3.33% | 14.25M | 25/09 | ||
| Telkom Indonesia B ADR | 24.89 | 24.92 | 24.57 | +0.17 | +0.69% | 259.09K | 25/09 | ||
| Bank Mandiri Persero | 0.4100 | 0.4100 | 0.4100 | -0.0050 | -1.20% | 43.58K | 25/09 | ||
| Bank Mandiri Persero ADR | 8.29 | 8.46 | 8.21 | -0.16 | -1.89% | 31.14K | 25/09 | ||
| Bank Rakyat | 13.41 | 13.84 | 13.41 | -0.09 | -0.67% | 22.70K | 25/09 | ||
| Astra Int | 7.12 | 7.26 | 7.08 | -0.12 | -1.59% | 13.69K | 25/09 | ||
| Tower Bersama ADR | 10.56 | 10.56 | 10.34 | +0.06 | +0.57% | 10.33K | 25/09 | ||
| Indonesia Energy | 4.240 | 4.400 | 4.200 | -0.190 | -4.29% | 7.54K | 25/09 | ||
| XL Axiata ADR | 4.19 | 4.19 | 4.11 | -0.07 | -1.63% | 1.81K | 25/09 | ||
| Bank Central Asia ADR | 57.5000 | 57.6300 | 57.5000 | -0.1500 | -0.26% | 1.16K | 25/09 | ||
| Indofood ADR | 21.2550 | 21.2550 | 20.8600 | -0.4550 | -2.10% | 1.01K | 25/09 | ||
| Unilever Indonesia ADR | 5.62 | 5.62 | 5.62 | +0.02 | +0.39% | 0.19K | 25/09 | ||
| Medco Energi ADR | 3.38 | 3.38 | 3.38 | 0.00 | 0.00% | 0 | 31/07 | ||
| Indo Tambangraya Megah ADR | 2.60 | 2.60 | 2.60 | +0.00 | +0.00% | 0 | 17/09 | ||
| Asiamet Resources | 0.003 | 0.003 | 0.003 | 0.000 | 0.00% | 0 | 16/09 | ||
| United Tractors ADR | 28.33 | 28.33 | 28.33 | -1.02 | -3.48% | 0.60K | 23/09 | ||
| Semen Persero | 12.12 | 12.61 | 12.12 | +0.00 | +0.00% | 0 | 11/09 | ||
| Media Nusantara Citra ADR | 5.60 | 5.60 | 5.60 | 0.00 | 0.00% | 0.10K | 23/09 | ||
| Kalbe Farma ADR | 20.96 | 20.96 | 20.96 | +0.00 | +0.00% | 0 | 11/09 | ||
| Astra Agro Lestari TBK | 2.63 | 2.63 | 2.63 | 0.00 | 0.00% | 0 | 14/07 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Endo Int | 3.250 | 3.420 | 3.120 | -0.130 | -3.85% | 9.53M | 25/09 | ||
| Iterum Therapeutics | 0.538 | 0.568 | 0.531 | -0.020 | -3.53% | 3.87M | 25/09 | ||
| Johnson Controls | 73.57 | 73.89 | 73.19 | -0.24 | -0.33% | 3.35M | 25/09 | ||
| Medtronic | 130.02 | 131.31 | 129.63 | -0.62 | -0.47% | 2.78M | 25/09 | ||
| Amarin | 5.400 | 5.520 | 5.325 | -0.040 | -0.74% | 2.75M | 25/09 | ||
| Accenture | 339.23 | 342.88 | 337.72 | -3.77 | -1.10% | 2.03M | 25/09 | ||
| Seagate | 86.08 | 86.26 | 84.35 | +1.04 | +1.22% | 1.25M | 25/09 | ||
| Alkermes Plc | 32.08 | 32.52 | 31.80 | +0.17 | +0.53% | 1.16M | 25/09 | ||
| Eaton | 156.01 | 158.20 | 155.88 | -1.99 | -1.26% | 1.05M | 25/09 | ||
| Trane Technologies | 183.24 | 186.72 | 182.99 | -2.85 | -1.53% | 957.52K | 25/09 | ||
| Perrigo | 43.00 | 43.14 | 42.57 | +0.23 | +0.54% | 898.31K | 25/09 | ||
| Horizon Pharma | 110.37 | 110.86 | 108.64 | +0.88 | +0.80% | 888.32K | 25/09 | ||
| Aon | 299.17 | 300.69 | 296.76 | +0.88 | +0.29% | 882.90K | 25/09 | ||
| Jazz Pharma | 135.35 | 138.64 | 133.89 | +0.85 | +0.63% | 860.71K | 25/09 | ||
| Aptiv | 151.03 | 153.25 | 150.80 | -1.73 | -1.13% | 807.86K | 25/09 | ||
| AerCap Holdings NV | 58.44 | 59.45 | 58.17 | +0.15 | +0.26% | 686.43K | 25/09 | ||
| CRH ADR | 49.59 | 50.30 | 49.59 | -0.89 | -1.76% | 665.69K | 25/09 | ||
| Adient | 40.72 | 41.19 | 39.69 | +0.58 | +1.44% | 690.50K | 25/09 | ||
| Avadel Pharma | 9.150 | 9.490 | 9.010 | -0.020 | -0.22% | 658.56K | 25/09 | ||
| ICON PLC | 283.04 | 283.55 | 279.02 | +1.58 | +0.56% | 638.67K | 25/09 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Rewalk Robotics | 2.0100 | 2.7800 | 1.9700 | -0.1600 | -7.37% | 114.16M | 25/09 | ||
| Todos | 0.04 | 0.04 | 0.04 | 0.00 | 5.13% | 5.70M | 25/09 | ||
| Teva ADR | 8.95 | 9.05 | 8.90 | -0.10 | -1.10% | 5.40M | 25/09 | ||
| Nano Dimension | 5.970 | 6.180 | 5.930 | -0.290 | -4.63% | 5.05M | 25/09 | ||
| Cyren | 0.5849 | 0.6200 | 0.5420 | +0.0263 | +4.71% | 4.90M | 25/09 | ||
| Foresight Autonomous | 3.100 | 3.220 | 3.005 | +0.010 | +0.32% | 1.69M | 25/09 | ||
| InMode | 176.48 | 178.98 | 162.81 | +5.43 | +3.17% | 1.70M | 25/09 | ||
| ironSource | 12.16 | 12.29 | 11.88 | +0.21 | +1.76% | 1.46M | 25/09 | ||
| GlobalE Online | 74.64 | 77.38 | 72.07 | +0.79 | +1.07% | 1.41M | 25/09 | ||
| ZIM Integrated Shipping Services | 56.70 | 58.87 | 56.58 | -2.24 | -3.80% | 1.36M | 25/09 | ||
| Indaptus | 8.820 | 9.657 | 8.690 | -0.650 | -6.86% | 1.22M | 25/09 | ||
| First BITCoin Capital | 0.0249 | 0.0280 | 0.0067 | +0.0048 | +23.88% | 1.13M | 25/09 | ||
| Check Point Software | 117.47 | 117.66 | 115.78 | +1.92 | +1.66% | 874.83K | 25/09 | ||
| Cognyte Software | 21.40 | 22.24 | 21.36 | -0.84 | -3.78% | 848.13K | 25/09 | ||
| Nano X | 24.26 | 25.40 | 23.88 | -0.01 | -0.04% | 657.85K | 25/09 | ||
| Innoviz Technologies | 6.04 | 6.16 | 5.72 | +0.07 | +1.17% | 652.90K | 25/09 | ||
| Protalix | 1.310 | 1.380 | 1.300 | -0.060 | -4.38% | 648.47K | 25/09 | ||
| Fiverr International | 202.98 | 206.71 | 198.20 | -4.97 | -2.39% | 615.53K | 25/09 | ||
| Redhill ADR | 4.990 | 5.110 | 4.780 | +0.050 | +1.01% | 606.88K | 25/09 | ||
| Kornit Digital Ltd | 160.91 | 162.25 | 155.66 | +3.84 | +2.44% | 520.36K | 25/09 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ENEL Societa per Azioni | 8.170 | 8.250 | 8.140 | -0.080 | -0.97% | 1.11M | 25/09 | ||
| ENI ADR | 25.70 | 25.75 | 25.49 | -0.06 | -0.23% | 513.13K | 25/09 | ||
| Stevanato Group SpA | 28.70 | 29.18 | 28.09 | +0.07 | +0.24% | 352.11K | 25/09 | ||
| Intesa Sanpaolo SpA PK | 17.110 | 17.180 | 17.020 | +0.015 | +0.09% | 216.00K | 25/09 | ||
| Ferrari NV | 217.46 | 217.61 | 215.74 | +0.34 | +0.16% | 111.62K | 25/09 | ||
| Natuzzi | 21.00 | 21.00 | 18.20 | +2.78 | +15.26% | 103.73K | 25/09 | ||
| Kaleyra | 11.01 | 11.15 | 10.84 | +0.03 | +0.27% | 66.31K | 25/09 | ||
| UniCredit ADR | 6.360 | 6.440 | 6.350 | -0.030 | -0.47% | 45.25K | 25/09 | ||
| Terna Rete Elettrica Nazionale | 22.55 | 22.61 | 22.44 | -0.73 | -3.14% | 13.03K | 25/09 | ||
| Mediobanca ADR | 11.80 | 11.83 | 11.75 | -0.07 | -0.59% | 10.52K | 25/09 | ||
| Prysmian ADR | 18.74 | 18.79 | 18.71 | -0.27 | -1.42% | 10.36K | 25/09 | ||
| Snam ADR | 11.52 | 11.75 | 11.30 | -0.23 | -1.96% | 8.76K | 25/09 | ||
| Prada Spa PK | 10.94 | 11.19 | 10.79 | -0.43 | -3.78% | 4.95K | 25/09 | ||
| Salvatore Ferragamo ADR | 10.80 | 10.80 | 10.43 | -0.17 | -1.52% | 3.36K | 25/09 | ||
| Brunello Cucinelli ADR | 29.0 | 29.3 | 28.9 | -1.3 | -4.29% | 2.23K | 25/09 | ||
| Leonardo ADR | 4.00 | 4.01 | 3.97 | +0.03 | +0.63% | 1.23K | 25/09 | ||
| Assicurazioni Generali ADR | 10.88 | 10.88 | 10.64 | +0.21 | +2.02% | 0.81K | 25/09 | ||
| Atlantia ADR | 9.57 | 9.57 | 9.52 | -0.05 | -0.48% | 0.73K | 25/09 | ||
| Tod's ADR | 5.67 | 5.67 | 5.67 | -0.33 | -5.50% | 0.18K | 25/09 | ||
| Banca Mediolanum SPA ADR | 21.0900 | 21.0900 | 21.0900 | +0.6800 | +3.33% | 0.16K | 25/09 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Takeda Pharma ADR | 16.89 | 17.05 | 16.88 | -0.26 | -1.52% | 1.70M | 25/09 | ||
| Mitsubishi UFJ Financial ADR | 6.100 | 6.100 | 6.055 | +0.030 | +0.49% | 1.42M | 25/09 | ||
| Medirom Healthcare | 11.350 | 12.490 | 10.100 | -1.450 | -11.33% | 1.20M | 25/09 | ||
| Sony ADR | 117.61 | 117.87 | 116.23 | +2.11 | +1.83% | 863.21K | 25/09 | ||
| Sumitomo Mitsui Financial ADR | 7.280 | 7.315 | 7.260 | +0.020 | +0.28% | 756.71K | 25/09 | ||
| Shionogi ADR | 16.74 | 17.05 | 16.70 | -0.20 | -1.18% | 656.83K | 25/09 | ||
| Honda Motor ADR | 30.95 | 31.00 | 30.76 | +0.15 | +0.49% | 443.05K | 25/09 | ||
| Nintendo ADR | 60.76 | 61.32 | 60.28 | -0.64 | -1.04% | 282.44K | 25/09 | ||
| Canon ADR | 24.57 | 24.62 | 24.47 | +0.13 | +0.53% | 218.83K | 25/09 | ||
| Takeda Pharmaceutical | 33.750 | 33.750 | 33.734 | +0.230 | +0.69% | 601.00K | 25/09 | ||
| Mizuho Financial ADR | 2.900 | 2.940 | 2.890 | -0.060 | -2.03% | 216.94K | 25/09 | ||
| SoftBank Group | 29.66 | 30.03 | 29.61 | -0.30 | -1.00% | 188.98K | 25/09 | ||
| Nomura ADR | 5.140 | 5.150 | 5.120 | +0.010 | +0.19% | 176.58K | 25/09 | ||
| Recruit ADR | 13 | 13 | 13 | 0 | 0.14% | 137.65K | 25/09 | ||
| Panasonic Corp PK | 12.87 | 12.90 | 12.76 | -0.05 | -0.36% | 133.56K | 25/09 | ||
| KDDI Corp PK | 17.23 | 17.30 | 17.15 | +0.07 | +0.44% | 128.75K | 25/09 | ||
| Toyota Motor ADR | 182.57 | 183.23 | 182.00 | -0.22 | -0.12% | 128.62K | 25/09 | ||
| Kao ADR | 12.08 | 12.28 | 12.04 | -0.02 | -0.17% | 126.77K | 25/09 | ||
| Fanuc Corporation | 22.88 | 23.13 | 22.59 | -0.28 | -1.19% | 109.03K | 25/09 | ||
| WB Burgers Asia | 0.259 | 0.285 | 0.241 | -0.023 | -8.20% | 97.22K | 25/09 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ArcelorMittal ADR | 30.24 | 30.56 | 30.02 | -0.15 | -0.49% | 3.18M | 25/09 | ||
| Ardagh Metal Packaging | 9.99 | 10.30 | 9.84 | -0.10 | -0.99% | 2.00M | 25/09 | ||
| Arrival Vault USA | 13.01 | 13.38 | 12.66 | -0.20 | -1.51% | 1.21M | 25/09 | ||
| Spotify Tech | 230.20 | 231.81 | 225.49 | -4.66 | -1.98% | 1.10M | 25/09 | ||
| FREYR Battery | 9.73 | 9.80 | 9.15 | +0.01 | +0.10% | 1.12M | 25/09 | ||
| Tenaris ADR | 20.16 | 20.29 | 20.10 | -0.04 | -0.20% | 844.59K | 25/09 | ||
| Adecoagro SA | 9.19 | 9.50 | 9.18 | -0.11 | -1.18% | 574.31K | 25/09 | ||
| Ardagh Group | 25.13 | 25.65 | 25.04 | -0.33 | -1.30% | 383.51K | 25/09 | ||
| Intelsat Sa | 0.290 | 0.310 | 0.260 | -0.010 | -3.33% | 305.18K | 25/09 | ||
| Ternium ADR | 43.13 | 44.25 | 43.09 | -0.69 | -1.57% | 290.87K | 25/09 | ||
| MagnaChip | 17.97 | 18.18 | 17.77 | +0.12 | +0.67% | 263.87K | 25/09 | ||
| Globant SA | 324.04 | 328.94 | 322.02 | -5.68 | -1.72% | 220.96K | 25/09 | ||
| Corporacion America Airports | 5.640 | 5.740 | 5.500 | -0.060 | -1.05% | 205.91K | 25/09 | ||
| Orion Engineered Carbons | 18.20 | 18.34 | 17.99 | -0.07 | -0.38% | 143.26K | 25/09 | ||
| Nexa Resources | 7.010 | 7.290 | 7.000 | -0.300 | -4.10% | 83.43K | 25/09 | ||
| Millicom | 36.12 | 36.29 | 36.00 | -0.39 | -1.07% | 26.15K | 25/09 | ||
| Altisource Portfolio Solutions | 10.130 | 10.210 | 9.920 | +0.020 | +0.20% | 22.19K | 25/09 | ||
| BM European Value ADR | 32.52 | 32.80 | 32.43 | -0.37 | -1.12% | 21.28K | 25/09 | ||
| Atento SA | 29.99 | 29.99 | 29.58 | -0.01 | -0.03% | 8.34K | 25/09 | ||
| Aperam | 46.18 | 46.18 | 46.18 | 0.00 | 0.00% | 0 | 08/01 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Lynas Rare Earths ADR | 5.0200 | 5.1600 | 5.0101 | -0.1150 | -2.24% | 144.18K | 25/09 | ||
| Resort Savers | 0.06 | 0.06 | 0.06 | 0.00 | 4.42% | 163.98K | 25/09 | ||
| Lynas Rare Earths | 5.000 | 5.040 | 4.840 | -0.077 | -1.52% | 79.12K | 25/09 | ||
| Catcha Investment | 9.710 | 9.710 | 9.700 | +0.010 | +0.10% | 22.30K | 25/09 | ||
| Top Glove ADR | 2.81 | 2.87 | 2.81 | -0.02 | -0.71% | 22.49K | 25/09 | ||
| Genting Berhad | 6.39 | 6.39 | 5.67 | +0.34 | +5.71% | 4.13K | 25/09 | ||
| Malayan Banking Berhad | 4.260 | 4.260 | 4.260 | +0.440 | +11.52% | 0.44K | 25/09 | ||
| Tenaga Nasional Berhad | 9.390 | 9.390 | 9.390 | -0.054 | -0.57% | 0.29K | 25/09 | ||
| IGS Capital | 0.0120 | 0.0120 | 0.0120 | -0.9653 | -98.77% | 0.17K | 25/09 | ||
| Sime Darby | 0.5300 | 0.5300 | 0.5300 | +0.0200 | +3.92% | 0.10K | 25/09 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0.00% | 0 | 17/12 | ||
| Genting Malaysia ADR | 17.00 | 17.00 | 17.00 | 0.00 | 0.00% | 0 | 03/08 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 09/09 | ||
| Prime Global Capital | 0.0670 | 0.0670 | 0.0670 | 0.0000 | 0.00% | 0 | 01/09 | ||
| Weconnect Tech | 0.06 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 16/09 | ||
| Catcha Investment | 9.890 | 9.890 | 9.890 | +0.000 | +0.00% | 0 | 24/09 | ||
| Vitaxel | 0.1065 | 0.1065 | 0.1065 | 0.0000 | 0.00% | 1.00K | 24/09 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Alumifuel Pwr Corp. | 0.00050 | 0.00070 | 0.00030 | -0.00020 | -28.57% | 118.28M | 25/09 | ||
| Cemex ADR | 7.320 | 7.510 | 7.310 | -0.180 | -2.40% | 5.38M | 25/09 | ||
| America Movil ADR | 17.93 | 18.13 | 17.91 | -0.22 | -1.21% | 2.53M | 25/09 | ||
| Grupo Televisa ADR | 11.76 | 12.18 | 11.76 | -0.42 | -3.45% | 1.40M | 25/09 | ||
| Controladora Vuela ADR | 22.37 | 22.76 | 22.21 | -0.44 | -1.93% | 324.37K | 25/09 | ||
| Fomento Economico Mexicano | 88.52 | 88.90 | 88.28 | -0.47 | -0.53% | 270.82K | 25/09 | ||
| Vista Oil Gas | 4.360 | 4.391 | 4.310 | -0.040 | -0.91% | 251.10K | 25/09 | ||
| Santander Mexico B ADR | 5.790 | 5.810 | 5.750 | 0.000 | 0.00% | 80.85K | 25/09 | ||
| Aeroportuario del Centro Norte | 47.93 | 48.34 | 47.63 | -0.09 | -0.19% | 71.65K | 25/09 | ||
| Coca-Cola Femsa ADR | 57.59 | 58.00 | 57.20 | +0.01 | +0.02% | 66.21K | 25/09 | ||
| Bimbo | 2.7912 | 2.8500 | 2.7912 | -0.0890 | -3.09% | 52.92K | 25/09 | ||
| DD3 Acquisition | 9.925 | 9.929 | 9.920 | +0.005 | +0.05% | 45.53K | 25/09 | ||
| GAP ADR | 117.06 | 117.89 | 114.77 | +2.38 | +2.07% | 41.68K | 25/09 | ||
| Betterware De Mexico | 36.89 | 37.42 | 36.33 | -0.56 | -1.50% | 21.96K | 25/09 | ||
| Wal Mart de Mexico ADR | 35.54 | 35.99 | 35.54 | -0.57 | -1.58% | 104.63K | 25/09 | ||
| Kimberly-Clark de Mexico | 8.36 | 8.45 | 8.31 | -0.02 | -0.24% | 17.47K | 25/09 | ||
| Grupo Aeroportuario Sureste ADR | 189.84 | 191.06 | 186.87 | +3.08 | +1.65% | 14.43K | 25/09 | ||
| Mexico Equity and Income Closed | 11.05 | 11.14 | 11.03 | -0.18 | -1.60% | 11.85K | 25/09 | ||
| Wal Mart de Mexico | 3.5100 | 3.5100 | 3.5100 | -0.1356 | -3.72% | 7.95K | 25/09 | ||
| Banorte ADR | 31.88 | 32.11 | 31.38 | +0.26 | +0.83% | 6.58K | 25/09 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Royal Dutch Shell ADR | 41.98 | 42.23 | 41.79 | -0.31 | -0.73% | 5.38M | 25/09 | ||
| VEON | 2.1400 | 2.1800 | 2.1200 | -0.0100 | -0.47% | 4.53M | 25/09 | ||
| Royal Dutch Shell B ADR | 41.67 | 41.91 | 41.39 | -0.37 | -0.88% | 2.75M | 25/09 | ||
| Stellantis NV | 19.72 | 19.77 | 19.62 | -0.03 | -0.15% | 2.25M | 25/09 | ||
| Just Eat Takeaway.com NV | 15.40 | 15.65 | 15.30 | -0.84 | -5.17% | 2.07M | 25/09 | ||
| ING ADR | 14.01 | 14.05 | 13.95 | +0.08 | +0.57% | 2.05M | 25/09 | ||
| Koninklijke Philips ADR | 45.42 | 46.05 | 45.33 | -1.38 | -2.95% | 1.31M | 25/09 | ||
| NXP | 216.67 | 218.02 | 214.03 | +0.32 | +0.15% | 1.09M | 25/09 | ||
| Playa Hotels & Resorts | 8.070 | 8.090 | 7.670 | +0.370 | +4.81% | 1.06M | 25/09 | ||
| Aegon ADR | 4.860 | 4.890 | 4.830 | +0.090 | +1.89% | 1.02M | 25/09 | ||
| Yandex | 80.20 | 80.41 | 79.36 | -0.63 | -0.78% | 946.19K | 25/09 | ||
| Prosus ADR | 16.50 | 16.57 | 16.41 | -0.17 | -1.02% | 640.00K | 25/09 | ||
| Uniqure NV | 33.77 | 35.83 | 33.64 | -2.15 | -5.99% | 538.71K | 25/09 | ||
| ASML ADR | 868.82 | 873.36 | 865.12 | -10.96 | -1.25% | 507.02K | 25/09 | ||
| Elastic | 166.34 | 168.16 | 163.41 | -0.65 | -0.39% | 504.47K | 25/09 | ||
| Core Laboratories | 27.19 | 27.62 | 26.98 | +0.23 | +0.85% | 460.22K | 25/09 | ||
| Adyen | 31.35 | 31.55 | 31.20 | -0.98 | -3.03% | 432.94K | 25/09 | ||
| International NV | 2.890 | 2.930 | 2.850 | -0.010 | -0.34% | 418.81K | 25/09 | ||
| Qiagen | 54.13 | 54.52 | 53.82 | -0.70 | -1.28% | 408.03K | 25/09 | ||
| ProQR Therapeutics NV | 7.790 | 8.040 | 7.635 | 0.000 | 0.00% | 358.89K | 25/09 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Naked Brand | 0.6839 | 0.7500 | 0.6510 | +0.0894 | +15.04% | 273.21M | 25/09 | ||
| Smokefree Innotec | 0.0645 | 0.0650 | 0.0550 | +0.0065 | +11.21% | 1.91M | 25/09 | ||
| Astika Holdings | 0.0952 | 0.1140 | 0.0919 | +0.0002 | +0.21% | 38.51K | 25/09 | ||
| Spark New Zealand ADR | 16.68 | 16.73 | 16.61 | -0.32 | -1.91% | 36.61K | 25/09 | ||
| A2 Milk | 3.99 | 3.99 | 3.99 | +0.01 | +0.25% | 1.76K | 25/09 | ||
| Air New Zealand ADR | 5.47 | 5.47 | 5.47 | 0.01 | 0.09% | 0.50K | 25/09 | ||
| Auckland International Airport ADR | 27.33 | 27.33 | 27.33 | +0.62 | +2.32% | 0.51K | 25/09 | ||
| Fisher Paykel ADR | 108.4 | 108.4 | 108.4 | 0.0 | 0.00% | 0 | 04/02 | ||
| Sanford ADR | 17 | 17 | 17 | 0 | 0.00% | 0 | 10/04 | ||
| Skycity Entertainment ADR | 10.03 | 10.03 | 10.03 | 0.00 | 0.00% | 0 | 14/10 | ||
| Port Tauranga ADR | 19.79 | 19.79 | 19.79 | 0.00 | 0.00% | 0 | 10/09 | ||
| Ryman Healthcare ADR | 53.73 | 54.14 | 53.73 | +0.00 | +0.00% | 0 | 01/09 | ||
| Summerset Group | 9.4 | 9.4 | 9.4 | 0.0 | 0.00% | 0 | 25/02 | ||
| Fletcher Building Ltd PK | 10.19 | 10.19 | 10.19 | 0.00 | 0.00% | 0.11K | 21/09 | ||
| Chorus ADR | 23.04 | 23.06 | 22.49 | +0.00 | +0.00% | 7.08K | 24/09 | ||
| Spark New Zealand | 3.3500 | 3.3500 | 3.2750 | 0.0000 | 0.00% | 1.80K | 21/09 | ||
| New Zealand Energy Corp | 0.1815 | 0.1815 | 0.1815 | 0.0000 | 0.00% | 0 | 17/09 | ||
| Green Cross Health | 1.34 | 1.35 | 1.30 | +0.00 | +0.00% | 0 | 28/05 | ||
| Warehouse Group | 2.3000 | 2.3000 | 2.3000 | 0.0000 | 0.00% | 0 | 16/07 | ||
| New Zealand Oil Gas | 0.293 | 0.293 | 0.293 | 0.000 | 0.00% | 0.16K | 23/09 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 23.94 | 24.02 | 23.81 | -0.13 | -0.54% | 2.25M | 25/09 | ||
| Orkla ASA ADR | 9.240 | 9.350 | 9.100 | +0.015 | +0.16% | 120.14K | 25/09 | ||
| Opera | 9.35 | 9.49 | 9.00 | +0.21 | +2.30% | 93.97K | 25/09 | ||
| Nel ASA | 1.69 | 1.69 | 1.64 | +0.07 | +4.66% | 77.44K | 25/09 | ||
| DNB Bank ASA | 22.36 | 22.42 | 22.19 | +0.16 | +0.72% | 32.75K | 25/09 | ||
| Norsk Hydro ASA ADR | 7.565 | 7.600 | 7.484 | -0.115 | -1.50% | 29.29K | 25/09 | ||
| Telenor ASA ADR | 17.31 | 17.50 | 17.11 | -0.14 | -0.80% | 27.07K | 25/09 | ||
| Norwegian Air Shuttle | 1.13 | 1.17 | 1.13 | -0.03 | -2.59% | 14.69K | 25/09 | ||
| Yara International ASA | 24.98 | 25.06 | 24.80 | +0.51 | +2.06% | 13.14K | 25/09 | ||
| Kahoot | 7.51 | 7.68 | 7.50 | -0.14 | -1.89% | 11.14K | 25/09 | ||
| Mowi ADR | 27.53 | 27.57 | 27.36 | -0.30 | -1.08% | 8.03K | 25/09 | ||
| Tomra Systems ADR | 56.68 | 57.40 | 56.68 | -1.78 | -3.04% | 0.56K | 25/09 | ||
| TGS NOPEC ADR | 10.2 | 10.2 | 9.5 | -0.7 | -6.01% | 0.45K | 25/09 | ||
| Idex Biometrics ASA | 20.83 | 20.83 | 20.83 | +1.15 | +5.82% | 0.17K | 25/09 | ||
| Nordic Semiconductor | 32.0500 | 32.0500 | 32.0500 | -1.7000 | -5.04% | 0.11K | 25/09 | ||
| PGS ADR | 0.522 | 0.522 | 0.522 | +0.017 | +3.26% | 1.00K | 25/09 | ||
| Prosafe | 4.0300 | 4.0300 | 4.0300 | 0.0000 | 0.00% | 0 | 19/04 | ||
| Hexagon Composites | 3.3800 | 3.3800 | 3.3800 | -0.1100 | -3.15% | 1.00K | 23/09 | ||
| Orkla | 9.2004 | 9.2265 | 9.2004 | +0.2403 | +2.68% | 5.25K | 24/09 | ||
| Gjensidige Forsikring ADR | 22.75 | 23.07 | 22.75 | +0.75 | +3.41% | 1.04K | 22/09 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 7.250 | 7.450 | 7.250 | -0.090 | -1.23% | 478.93K | 25/09 | ||
| Credicorp | 109.62 | 110.64 | 108.08 | +0.79 | +0.73% | 413.80K | 25/09 | ||
| Aenza | 1.7600 | 1.7800 | 1.6700 | +0.0800 | +4.76% | 225.30K | 25/09 | ||
| Intercorp Financial Services | 22.19 | 22.93 | 21.81 | -0.16 | -0.72% | 22.75K | 25/09 | ||
| Cementos Pacasmayo ADR | 5.610 | 5.700 | 5.490 | +0.020 | +0.36% | 7.75K | 25/09 | ||
| Goldsands Dev Co | 0.0002 | 0.0006 | 0.0002 | 0.0000 | 0.00% | 2.48K | 25/09 | ||
| Dana Resources | 0.00010 | 0.00010 | 0.00010 | +0.00000 | +0.00% | 102.00K | 21/09 | ||
| Fossal ADR | 0.014 | 0.014 | 0.014 | 0.000 | 0.00% | 0 | 24/07 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 33.52 | 33.55 | 33.10 | +0.41 | +1.24% | 83.57K | 25/09 | ||
| Megaworld ADR | 11.2 | 11.2 | 10.8 | +0.2 | +2.05% | 1.61K | 25/09 | ||
| D&L Industries ADR | 3.80 | 3.80 | 3.80 | -0.01 | -0.39% | 1.48K | 25/09 | ||
| BDO Unibank ADR | 21.95 | 22.60 | 20.98 | -1.43 | -6.10% | 0.79K | 25/09 | ||
| Globe Telecom ADR | 58.24 | 58.24 | 58.24 | -0.10 | -0.17% | 0.69K | 25/09 | ||
| Jollibee Foods ADR | 15.240 | 15.800 | 15.240 | -0.510 | -3.24% | 0.35K | 23/09 | ||
| JG Summit ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 11/05 | ||
| Manila Electric ADR | 11.36 | 11.36 | 11.36 | 0.00 | 0.00% | 0.97K | 22/09 | ||
| Metro Pacific Invest ADR | 12.8 | 12.8 | 12.8 | 0.0 | 0.00% | 0 | 16/07 | ||
| Metropolitan Bank ADR | 19 | 19 | 19 | 0 | 0.00% | 0 | 10/08 | ||
| First Gen ADR | 11.18 | 11.18 | 11.18 | 0.00 | 0.00% | 0 | 19/08 | ||
| DMCI ADR | 1.41 | 1.41 | 1.41 | +0.00 | +0.00% | 0.10K | 24/09 | ||
| Cebu Air ADR | 4.01 | 4.01 | 4.01 | +0.13 | +3.35% | 1.00K | 24/09 | ||
| Bank the Philippine Islands ADR | 34.40 | 34.40 | 34.40 | +0.00 | +0.00% | 0 | 17/09 | ||
| Ayala ADR | 15.8 | 15.8 | 15.8 | +0.0 | +0.00% | 0.11K | 23/09 | ||
| Aboitiz Power ADR | 12.64 | 12.64 | 12.64 | +0.00 | +0.00% | 0.20K | 24/09 | ||
| Aboitiz Equity ADR | 10.48 | 10.48 | 10.48 | +0.00 | +0.00% | 0.25K | 24/09 | ||
| Benguet B | 0.0800 | 0.0800 | 0.0800 | 0.0000 | 0.00% | 0 | 18/09 | ||
| Robinsons Retail Holdings Inc | 9.63 | 9.82 | 9.48 | +0.00 | +0.00% | 1.55K | 21/09 | ||
| Universal Robina ADR | 26.76 | 26.76 | 26.76 | 0.00 | 0.00% | 0.10K | 24/09 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 11.86 | 12.25 | 11.70 | -0.30 | -2.47% | 13.95K | 25/09 | ||
| Eurocash SA | 4.05 | 4.05 | 4.05 | 0.00 | 0.00% | 0 | 03/04 | ||
| Eurocash SA PK | 2.43 | 2.43 | 2.43 | 0.00 | 0.00% | 0 | 07/08 | ||
| Alior Bank ADR | 1.0 | 1.0 | 1.0 | 0.0 | 0.00% | 0 | 05/09 | ||
| Asseco Poland ADR | 21.47 | 21.47 | 21.47 | +0.00 | +0.00% | 0 | 03/09 | ||
| Globe Trade Centre ADR | 3.26 | 3.26 | 3.26 | 0.00 | 0.00% | 0 | 24/04 | ||
| Powszechna Kasa ADR | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 | 21/08 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| EDP Energias de Portugal ADR | 54.38 | 54.58 | 53.78 | -0.61 | -1.11% | 116.40K | 25/09 | ||
| Galp Energa | 5.21 | 5.22 | 5.20 | +0.01 | +0.29% | 24.91K | 25/09 | ||
| Jeronimo Martins SGPS SA ADR | 42.02 | 42.74 | 41.31 | -0.47 | -1.11% | 7.35K | 25/09 | ||
| Pharol SGPS ADR | 0.145 | 0.150 | 0.110 | 0.000 | 0.00% | 0 | 04/09 | ||
| Banco Espirito Santo | 0.0003 | 0.0003 | 0.0003 | 0.0000 | 0.00% | 128.30K | 24/09 | ||
| Banco Comercial Portugues ADR | 2.18 | 2.18 | 2.18 | 0.00 | 0.00% | 0 | 24/05 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MTS ADR | 9.920 | 10.075 | 9.700 | +0.210 | +2.16% | 5.12M | 25/09 | ||
| Gazprom DRC | 9.45 | 9.45 | 9.29 | +0.06 | +0.68% | 4.79M | 25/09 | ||
| Rosneft DRC | 8.30 | 8.30 | 8.04 | +0.20 | +2.44% | 3.77M | 25/09 | ||
| Amur Minerals | 1.940 | 2.000 | 1.950 | -0.130 | -6.25% | 3.18M | 25/09 | ||
| Sberbank | 17.80 | 17.84 | 17.70 | -0.10 | -0.53% | 2.84M | 25/09 | ||
| Ozon | 50.70 | 50.92 | 50.06 | -0.96 | -1.86% | 678.17K | 25/09 | ||
| Magnit DRC | 16.51 | 16.84 | 16.23 | +0.25 | +1.54% | 655.48K | 25/09 | ||
| Norilskiy Nikel ADR | 31.29 | 31.84 | 31.18 | -0.41 | -1.29% | 405.13K | 25/09 | ||
| Fix Price Group | 8.66 | 9.03 | 8.56 | +0.09 | +0.99% | 388.48K | 25/09 | ||
| Novatek DRC | 255.20 | 257.00 | 245.20 | -5.00 | -1.92% | 331.60K | 25/09 | ||
| Surgutneftegaz ADR | 4.53 | 4.53 | 4.46 | +0.02 | +0.49% | 320.58K | 25/09 | ||
| Bank VTB DRC | 1.352 | 1.352 | 1.334 | +0.008 | +0.59% | 314.07K | 25/09 | ||
| Mechel ADR | 3.810 | 3.840 | 3.710 | -0.030 | -0.78% | 256.94K | 25/09 | ||
| Novolipetsk Steel DRC | 30.78 | 31.12 | 30.44 | +0.04 | +0.13% | 203.12K | 25/09 | ||
| Lukoil ADR | 93.25 | 93.92 | 92.36 | +0.26 | +0.28% | 201.90K | 25/09 | ||
| Gazprom DRC | 9.420 | 9.440 | 9.380 | +0.015 | +0.16% | 194.15K | 25/09 | ||
| Severstal DRC | 21.40 | 21.79 | 21.17 | -0.16 | -0.74% | 186.72K | 25/09 | ||
| Surgutneftegaz OAO | 5.32 | 5.34 | 5.28 | +0.04 | +0.76% | 148.83K | 25/09 | ||
| X5 Retail Group | 32.56 | 32.59 | 32.04 | +0.42 | +1.31% | 132.41K | 25/09 | ||
| Tatneft ADR | 41.31 | 41.79 | 41.11 | -0.37 | -0.89% | 129.46K | 25/09 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YY A | 53.72 | 53.90 | 47.25 | +1.49 | +2.85% | 3.56M | 25/09 | ||
| Flex | 19.04 | 19.11 | 18.59 | +0.30 | +1.60% | 2.53M | 25/09 | ||
| Sea | 340.41 | 344.64 | 335.51 | -2.31 | -0.67% | 2.37M | 25/09 | ||
| Aslan Pharma ADR | 3.250 | 3.360 | 3.120 | +0.010 | +0.31% | 1.14M | 25/09 | ||
| Kulicke&Soffa | 65.83 | 67.78 | 64.81 | -1.11 | -1.66% | 792.13K | 25/09 | ||
| Maxeon Solar Technologies | 18.96 | 19.59 | 18.64 | -0.51 | -2.62% | 491.79K | 25/09 | ||
| Wave Life Sciences Ltd | 6.180 | 6.320 | 6.000 | +0.100 | +1.64% | 326.57K | 25/09 | ||
| Grindrod Shipping | 15.40 | 16.27 | 15.37 | -0.78 | -4.82% | 213.90K | 25/09 | ||
| Triterras | 5.670 | 5.700 | 5.360 | +0.170 | +3.09% | 170.36K | 25/09 | ||
| Singapore Telecommunications PK | 18.460 | 18.550 | 18.390 | -0.090 | -0.49% | 150.14K | 25/09 | ||
| Ivanhoe Capital Acquisition | 9.93 | 9.97 | 9.90 | +0.01 | +0.10% | 112.65K | 25/09 | ||
| Overseas Chinese Banking ADR | 16.75 | 17.01 | 16.71 | -0.33 | -1.93% | 33.73K | 25/09 | ||
| China Yuchai | 13.50 | 13.94 | 13.39 | -0.41 | -2.95% | 30.89K | 25/09 | ||
| United Overseas Bank ADR | 37.46 | 37.57 | 37.34 | -0.62 | -1.63% | 25.68K | 25/09 | ||
| DBS Group Holdings ADR | 86.47 | 88.25 | 86.16 | -1.64 | -1.87% | 23.21K | 25/09 | ||
| Kenon Holdings | 43.37 | 43.96 | 43.27 | +0.09 | +0.21% | 12.11K | 25/09 | ||
| Singapore Airlines | 7.310 | 7.380 | 7.100 | -0.100 | -1.35% | 11.65K | 25/09 | ||
| Tiga Acquisition | 10.10 | 10.12 | 10.10 | -0.01 | -0.10% | 9.06K | 25/09 | ||
| Keppel Corp | 3.800 | 3.800 | 3.800 | -0.085 | -2.19% | 6.60K | 25/09 | ||
| CapitaLand | 5.910 | 5.910 | 5.610 | +0.011 | +0.19% | 3.56K | 25/09 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Harmony Gold Mining | 3.180 | 3.260 | 3.180 | -0.040 | -1.24% | 5.87M | 25/09 | ||
| Gold Fields ADR | 8.110 | 8.200 | 8.040 | +0.010 | +0.12% | 3.42M | 25/09 | ||
| AngloGold Ashanti ADR | 15.29 | 15.52 | 15.07 | +0.08 | +0.53% | 2.29M | 25/09 | ||
| Sibanye Gold ADR | 13.46 | 13.65 | 13.39 | -0.19 | -1.39% | 1.71M | 25/09 | ||
| Sasol ADR | 16.52 | 16.84 | 16.51 | -0.43 | -2.54% | 249.34K | 25/09 | ||
| Impala Platinum Holdings Ltd PK | 11.940 | 12.130 | 11.900 | -0.450 | -3.63% | 160.95K | 25/09 | ||
| DRDGOLD ADR | 8.57 | 8.77 | 8.56 | -0.05 | -0.58% | 122.55K | 25/09 | ||
| Naspers ADR | 33.12 | 33.30 | 32.40 | -0.62 | -1.84% | 108.46K | 25/09 | ||
| Net 1 UEPS | 4.690 | 4.750 | 4.570 | +0.040 | +0.86% | 50.71K | 25/09 | ||
| MTN Group Ltd PK | 8.98 | 9.33 | 8.98 | -0.24 | -2.60% | 48.79K | 25/09 | ||
| Wuhan General Gr Chn | 0.5210 | 0.5894 | 0.5210 | -0.0444 | -7.85% | 46.35K | 25/09 | ||
| Mix Telemats | 12.80 | 12.90 | 12.35 | +0.31 | +2.48% | 27.01K | 25/09 | ||
| Life Healthcare Group Holdings | 6.34 | 6.44 | 6.30 | -0.21 | -3.24% | 21.10K | 25/09 | ||
| Nedbank Group Ltd | 11.180 | 11.480 | 11.160 | -0.545 | -4.65% | 14.96K | 25/09 | ||
| Anglo American Platinum ADR | 15.010 | 15.850 | 15.010 | -0.550 | -3.53% | 9.75K | 25/09 | ||
| Vodacom Group Ltd PK | 9.93 | 10.10 | 9.93 | -0.19 | -1.88% | 8.77K | 25/09 | ||
| Standard Bank Group Ltd PK | 9.40 | 9.40 | 9.25 | -0.20 | -2.13% | 8.03K | 25/09 | ||
| Sanlam Ltd PK | 8.540 | 8.580 | 8.490 | -0.070 | -0.81% | 5.39K | 25/09 | ||
| Bidvest Group Ltd PK | 26.55 | 26.55 | 26.08 | -0.09 | -0.34% | 7.58K | 25/09 | ||
| Leatt | 24.0 | 24.0 | 23.4 | -0.2 | -1.03% | 4.90K | 25/09 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 28.31 | 29.08 | 28.19 | -0.76 | -2.61% | 7.11M | 25/09 | ||
| LG Display | 8.05 | 8.13 | 8.02 | -0.30 | -3.59% | 843.01K | 25/09 | ||
| KT | 13.80 | 13.89 | 13.66 | -0.01 | -0.07% | 634.97K | 25/09 | ||
| SK Telecom ADR | 28.66 | 28.84 | 28.66 | -0.26 | -0.90% | 568.77K | 25/09 | ||
| POSCO | 72.89 | 73.52 | 72.77 | -0.57 | -0.78% | 275.22K | 25/09 | ||
| KB Financial | 44.90 | 44.99 | 44.47 | +0.72 | +1.63% | 259.93K | 25/09 | ||
| Kepco ADR | 10.14 | 10.14 | 10.04 | -0.19 | -1.84% | 150.39K | 25/09 | ||
| Shinhan | 33.29 | 33.47 | 33.23 | +0.15 | +0.45% | 130.33K | 25/09 | ||
| Doubledown | 17.53 | 17.78 | 17.36 | +0.06 | +0.34% | 43.24K | 25/09 | ||
| Gravity Co | 93.24 | 96.75 | 92.21 | -2.08 | -2.18% | 20.06K | 25/09 | ||
| Woori Financial | 28.07 | 28.31 | 27.93 | -0.93 | -3.21% | 13.21K | 25/09 | ||
| Hyundai Motor DRC | 42.39 | 43.05 | 41.96 | -0.41 | -0.96% | 2.90K | 25/09 | ||
| Samsung Electronics Co | 2,210.00 | 2,210.00 | 2,210.00 | 0.00 | 0.00% | 0 | 04/02 | ||
| Hyundai Motor | 89.00 | 89.00 | 89.00 | 0.00 | 0.00% | 0 | 15/11 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 04/02 | ||
| e-MARINE Global | 0.0 | 0.0 | 0.0 | 0.0 | 0.00% | 0 | 13/08 | ||
| I-On Digital | 0.19 | 0.19 | 0.19 | +0.00 | +0.00% | 1.92K | 24/09 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 3.640 | 3.650 | 3.620 | +0.010 | +0.28% | 1.70M | 25/09 | ||
| Naturgy Energy ADR | 4.99 | 5.01 | 4.96 | -0.04 | -0.70% | 1.31M | 25/09 | ||
| BBVA ADR | 6.620 | 6.630 | 6.570 | +0.110 | +1.69% | 1.17M | 25/09 | ||
| Telefonica ADR | 4.800 | 4.820 | 4.770 | -0.010 | -0.21% | 701.41K | 25/09 | ||
| Grifols ADR | 15.29 | 15.35 | 15.15 | -0.07 | -0.46% | 330.16K | 25/09 | ||
| IAG ADR | 4.78 | 4.79 | 4.69 | +0.09 | +1.81% | 209.73K | 25/09 | ||
| Inditex ADR | 18.62 | 18.73 | 18.56 | -0.19 | -1.04% | 129.73K | 25/09 | ||
| Caixabank ADR | 1.03 | 1.04 | 0.96 | 0.01 | 0.78% | 123.72K | 25/09 | ||
| Iberdrola SA | 43.26 | 43.28 | 42.97 | -0.31 | -0.71% | 110.13K | 25/09 | ||
| Red Electrica ADR | 10.120 | 10.140 | 10.067 | -0.210 | -2.03% | 107.98K | 25/09 | ||
| Amadeus IT Holding SA PK | 66.86 | 66.94 | 66.38 | +1.29 | +1.97% | 64.38K | 25/09 | ||
| Repsol SA | 12.64 | 12.67 | 12.58 | -0.06 | -0.47% | 50.38K | 25/09 | ||
| Enagas SA | 11.120 | 11.150 | 11.050 | -0.190 | -1.68% | 14.27K | 25/09 | ||
| Siemens Gamesa ADR | 5.29 | 5.32 | 5.27 | -0.04 | -0.75% | 12.61K | 25/09 | ||
| ACS Actividades Construccion ADR | 5.45 | 5.49 | 5.44 | -0.02 | -0.41% | 12.29K | 25/09 | ||
| IAG | 2.34 | 2.36 | 2.34 | -0.05 | -2.09% | 11.00K | 25/09 | ||
| Ferrovial | 30.07 | 30.10 | 29.93 | +0.34 | +1.16% | 3.57K | 25/09 | ||
| Endesa ADR | 10.7 | 10.9 | 10.6 | -0.1 | -0.47% | 3.42K | 25/09 | ||
| Mapfre ADR | 4.56 | 4.56 | 4.56 | +0.23 | +5.31% | 1.00K | 25/09 | ||
| Acerinox ADR | 6.3 | 6.3 | 6.2 | -0.2 | -3.38% | 0.61K | 25/09 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 11.61 | 11.63 | 11.47 | +0.24 | +2.11% | 5.70M | 25/09 | ||
| Oatly Group AB | 16.30 | 16.98 | 16.23 | -0.32 | -1.93% | 1.10M | 25/09 | ||
| Autoliv | 88.75 | 88.85 | 86.87 | +2.17 | +2.51% | 755.42K | 25/09 | ||
| Veoneer | 34.86 | 35.01 | 34.62 | +0.18 | +0.52% | 543.57K | 25/09 | ||
| Olink Holding AB | 24.66 | 25.00 | 23.12 | +1.20 | +5.12% | 479.63K | 25/09 | ||
| Volvo ADR | 22.32 | 22.38 | 22.15 | -0.23 | -1.03% | 200.32K | 25/09 | ||
| Sandvik AB ADR | 24.23 | 24.30 | 24.15 | -0.24 | -1.00% | 129.98K | 25/09 | ||
| Assa Abloy AB | 15.03 | 15.06 | 14.98 | -0.22 | -1.44% | 87.98K | 25/09 | ||
| Neonode | 8.200 | 8.250 | 7.930 | -0.070 | -0.85% | 87.52K | 25/09 | ||
| Hexagon ADR | 16.48 | 16.61 | 16.41 | -0.75 | -4.34% | 91.55K | 25/09 | ||
| Svenska Handelsbanken PK | 5.55 | 5.58 | 5.54 | -0.05 | -0.89% | 66.99K | 25/09 | ||
| Swedbank AB | 19.88 | 19.88 | 19.80 | -0.19 | -0.95% | 53.59K | 25/09 | ||
| Telia ADR | 8.37 | 8.42 | 8.36 | -0.09 | -1.06% | 30.57K | 25/09 | ||
| Atlas Copco AB | 65.35 | 65.85 | 65.05 | -1.23 | -1.85% | 31.71K | 25/09 | ||
| H&M ADR | 4.04 | 4.06 | 4.04 | -0.08 | -1.94% | 28.89K | 25/09 | ||
| Swedish Match Ab Ord | 9.2100 | 9.2450 | 9.2000 | -0.0300 | -0.32% | 17.18K | 25/09 | ||
| Elekta ADR | 11.81 | 11.81 | 11.77 | -0.15 | -1.25% | 14.57K | 25/09 | ||
| Evolution Gaming Group AB | 171.21 | 172.07 | 170.55 | -5.69 | -3.22% | 13.13K | 25/09 | ||
| Electrolux B ADR | 47.62 | 47.91 | 47.42 | -0.23 | -0.48% | 13.08K | 25/09 | ||
| AB SKF | 24.47 | 24.55 | 24.39 | -0.15 | -0.61% | 11.73K | 25/09 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 3.420 | 3.525 | 3.370 | -0.060 | -1.72% | 13.28M | 25/09 | ||
| Relief Therapeutics | 0.14 | 0.15 | 0.14 | -0.00 | -0.97% | 3.73M | 25/09 | ||
| Credit Suisse ADR | 9.88 | 9.92 | 9.85 | +0.08 | +0.82% | 2.51M | 25/09 | ||
| UBS Group | 15.87 | 15.92 | 15.81 | +0.08 | +0.51% | 1.99M | 25/09 | ||
| Modern Cinema Group | 0.360 | 0.500 | 0.074 | +0.312 | +650.47% | 1.73M | 25/09 | ||
| Novartis ADR | 82.93 | 83.67 | 82.90 | -0.64 | -0.77% | 1.68M | 25/09 | ||
| ABB ADR | 34.94 | 35.13 | 34.87 | -0.74 | -2.07% | 1.21M | 25/09 | ||
| Quotient Ltd | 2.580 | 2.740 | 2.470 | -0.170 | -6.18% | 1.19M | 25/09 | ||
| On Holding | 36.02 | 37.32 | 35.60 | -1.32 | -3.54% | 1.18M | 25/09 | ||
| Chubb | 176.75 | 178.20 | 176.53 | -0.74 | -0.42% | 1.09M | 25/09 | ||
| Crispr Therapeutics | 116.43 | 120.24 | 116.01 | -4.82 | -3.98% | 1.09M | 25/09 | ||
| STMicroelectronics ADR | 46.40 | 46.51 | 46.06 | -0.08 | -0.17% | 1.05M | 25/09 | ||
| TE Connectivity | 144.05 | 144.32 | 143.09 | +0.05 | +0.03% | 1.02M | 25/09 | ||
| ObsEva | 3.150 | 3.230 | 3.090 | -0.010 | -0.32% | 565.26K | 25/09 | ||
| Garmin | 172.62 | 173.29 | 170.10 | +0.81 | +0.47% | 524.81K | 25/09 | ||
| Logitech | 99.35 | 99.63 | 98.59 | -0.73 | -0.73% | 496.27K | 25/09 | ||
| Wisekey International Holding AG | 6.950 | 7.300 | 6.910 | -0.350 | -4.79% | 407.83K | 25/09 | ||
| Alcon | 85.11 | 85.28 | 84.60 | -0.70 | -0.82% | 393.21K | 25/09 | ||
| Roche Holding ADR | 46.01 | 46.22 | 45.86 | -0.41 | -0.88% | 376.76K | 25/09 | ||
| Lafargeholcim ADR | 9.77 | 9.83 | 9.71 | -0.08 | -0.85% | 327.34K | 25/09 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 115.64 | 116.56 | 115.53 | -0.55 | -0.47% | 4.43M | 25/09 | ||
| United Microelectronics | 11.990 | 12.110 | 11.890 | +0.120 | +1.01% | 4.03M | 25/09 | ||
| ASE Industrial ADR | 8.540 | 8.615 | 8.540 | -0.050 | -0.58% | 3.07M | 25/09 | ||
| Himax | 10.65 | 10.72 | 10.48 | -0.15 | -1.39% | 1.32M | 25/09 | ||
| SemiLEDS | 8.50 | 8.92 | 8.37 | -0.39 | -4.39% | 157.84K | 25/09 | ||
| Silicon Motion | 75.07 | 75.60 | 74.08 | -0.05 | -0.07% | 144.56K | 25/09 | ||
| Chunghwa Telecom | 40.12 | 40.18 | 40.00 | +0.08 | +0.20% | 123.99K | 25/09 | ||
| Hon Hai Precision ADR | 7.75 | 8.02 | 7.59 | -0.03 | -0.38% | 47.77K | 25/09 | ||
| ChipMOS Tech | 37.93 | 38.18 | 37.88 | -0.02 | -0.05% | 40.51K | 25/09 | ||
| AU Optronics | 6.230 | 6.260 | 6.226 | +0.160 | +2.64% | 34.11K | 25/09 | ||
| Taiwan Liposome ADR | 7.010 | 7.010 | 6.820 | -0.070 | -0.99% | 19.22K | 25/09 | ||
| Giga Media Ltd | 2.490 | 2.500 | 2.470 | 0.000 | 0.00% | 12.32K | 25/09 | ||
| Asia Pacific Wire & Cable | 3.151 | 3.151 | 3.050 | +0.051 | +1.64% | 1.68K | 25/09 | ||
| Cathay Financial ADR | 14 | 14 | 14 | 0 | 0.00% | 0 | 27/03 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 31/01 | ||
| FIH Mobile ADR | 2.880 | 2.880 | 2.880 | +0.110 | +3.97% | 3.00K | 24/09 | ||
| ColorStars | 0.25 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 04/02 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Kasikornbank OTC | 15.62 | 15.65 | 15.52 | +0.03 | +0.16% | 19.43K | 25/09 | ||
| Airports Thailand ADR | 18.1 | 19.3 | 18.1 | -1.7 | -8.69% | 2.26K | 25/09 | ||
| Siam Commercial Bank ADR | 15.4 | 15.4 | 15.1 | +3.4 | +28.33% | 1.37K | 25/09 | ||
| Bangkok Bank ADR | 18.1600 | 18.1600 | 17.1400 | +0.5050 | +2.86% | 0.72K | 25/09 | ||
| Advanced Info Service Public | 5.955 | 5.955 | 5.955 | 0.000 | 0.00% | 0.10K | 25/09 | ||
| Glow Energy ADR | 25.0 | 25.0 | 25.0 | 0.0 | 0.00% | 0 | 04/02 | ||
| Electricity Generating ADR | 26 | 26 | 26 | 0 | 0.00% | 0 | 23/01 | ||
| Indorama Ventures ADR | 13.09 | 13.09 | 13.09 | +0.00 | +0.00% | 0 | 11/09 | ||
| CP All ADR | 17 | 17 | 17 | 0 | 0.00% | 0 | 21/08 | ||
| Bumrungrad Hospital DRC | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 15/12 | ||
| BTS ADR | 27.0 | 27.0 | 27.0 | 0.0 | 0.00% | 0 | 23/07 | ||
| Banpu ADR | 7 | 7 | 7 | +0 | +0.00% | 0 | 31/08 | ||
| Berli Jucker ADR | 13.3 | 13.3 | 13.3 | 0.0 | 0.00% | 0 | 25/11 | ||
| Bank Ayudhya ADR | 26.00 | 26.00 | 26.00 | 0.00 | 0.00% | 0 | 01/09 | ||
| BEC World ADR | 3.97 | 3.97 | 3.97 | +0.00 | +0.00% | 0 | 04/09 | ||
| Bangkok Dusit Medical ADR | 23.2 | 23.2 | 23.2 | 0.0 | 0.00% | 0 | 05/11 | ||
| Advanced Info Service DRC | 5.60 | 5.60 | 5.60 | 0.00 | 0.00% | 0 | 14/08 | ||
| TTW Public Company | 17.22 | 17.22 | 17.22 | 0.00 | 0.00% | 0 | 25/08 | ||
| PTT Exploration & Production | 6.800 | 7.000 | 6.800 | +0.000 | +0.00% | 0.21K | 23/09 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 3.75K | 21/09 |
Turkey
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 6.78 | 6.97 | 6.63 | -0.07 | -1.02% | 773.25K | 25/09 | ||
| Turkcell Iletisim Hizmetleri | 4.420 | 4.430 | 4.380 | -0.050 | -1.12% | 598.97K | 25/09 | ||
| Akbank Turk Anonim Sirketi | 1.23 | 1.24 | 1.21 | -0.05 | -3.91% | 403.74K | 25/09 | ||
| Turkiye Garanti Bankasi AS | 1.030 | 1.070 | 0.996 | -0.090 | -8.04% | 395.93K | 25/09 | ||
| Trillion Energy | 0.202 | 0.219 | 0.198 | -0.013 | -6.05% | 104.58K | 25/09 | ||
| Koc Holdings AS | 12.04 | 12.17 | 12.00 | -0.54 | -4.26% | 3.53K | 25/09 | ||
| Anadolu Efes ADR | 0.480 | 0.480 | 0.480 | -0.030 | -5.88% | 2.00K | 25/09 | ||
| Turkiye Vakiflar Bankasi ADR | 3.710 | 3.710 | 3.710 | -0.130 | -3.39% | 0.10K | 25/09 | ||
| Turk Telekomunikasyon ADR | 1.6 | 1.6 | 1.6 | 0.0 | 0.00% | 5.00K | 23/09 | ||
| Ulker Biskuvi Sanayi ADR | 22 | 23 | 22 | 0 | 0.00% | 0.80K | 24/09 | ||
| Sisecam | 0.749701 | 0.749701 | 0.749701 | 0.000000 | 0.00% | 0 | 19/10 | ||
| Nimtech | 1.0 | 1.0 | 1.0 | 0.0 | 0.00% | 0 | 25/08 | ||
| THY ADR | 14.5 | 14.5 | 14.5 | 0.0 | 0.00% | 0 | 16/09 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 28/05 | ||
| Eregli Demir Celik ADR | 9.98 | 9.98 | 9.98 | +0.00 | +0.00% | 0 | 18/09 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 13/06 | ||
| Arcelik ADR | 18.30 | 18.30 | 18.30 | +0.02 | +0.11% | 0.28K | 24/09 | ||
| Turkiye Halk Bankasi AS | 1.100 | 1.100 | 1.100 | 0.000 | 0.00% | 0 | 17/09 | ||
| Tav Havalimanlari Holding AS | 10.930 | 10.930 | 10.930 | 0.000 | 0.00% | 0 | 17/09 | ||
| Koza Altin Islemeleri A S | 13.0100 | 13.0100 | 13.0100 | +0.0000 | +0.00% | 0 | 14/09 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Argentum 47 | 0.0056 | 0.0064 | 0.0049 | +0.0008 | +17.71% | 16.58M | 25/09 | ||
| Yalla | 7.66 | 7.81 | 7.63 | -0.21 | -2.67% | 546.36K | 25/09 | ||
| Amira Nature Foods | 1.20 | 1.20 | 0.36 | +0.83 | +224.32% | 12.38K | 25/09 | ||
| Brooge Holdings Ltd | 9.500 | 9.500 | 9.300 | +0.250 | +2.70% | 2.05K | 25/09 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Profitable Develop | 0.00310 | 0.00320 | 0.00210 | +0.00090 | +40.91% | 169.61M | 25/09 | ||
| Nsav | 0.0292 | 0.0299 | 0.0211 | +0.0032 | +12.31% | 88.43M | 25/09 | ||
| Vopia | 0.0046 | 0.0049 | 0.0042 | 0.0000 | 0.00% | 48.93M | 25/09 | ||
| AstraZeneca ADR | 60.35 | 61.29 | 60.24 | +0.87 | +1.46% | 10.08M | 25/09 | ||
| Rolls Royce Holdings plc | 1.78 | 1.80 | 1.76 | +0.07 | +4.09% | 9.06M | 25/09 | ||
| BP ADR | 26.24 | 26.32 | 25.90 | +0.08 | +0.31% | 8.34M | 25/09 | ||
| SFLMaven | 0.0042 | 0.0042 | 0.0039 | +0.0001 | +2.44% | 7.17M | 25/09 | ||
| Lloyds Banking ADR | 2.440 | 2.470 | 2.440 | +0.010 | +0.41% | 4.46M | 25/09 | ||
| GlaxoSmithKline ADR | 38.39 | 38.70 | 38.37 | -0.95 | -2.41% | 4.30M | 25/09 | ||
| Amcor PLC | 11.79 | 11.89 | 11.74 | -0.03 | -0.25% | 3.99M | 25/09 | ||
| Vodafone Group ADR | 15.85 | 15.89 | 15.79 | -0.15 | -0.94% | 3.88M | 25/09 | ||
| IGT | 24.93 | 25.18 | 23.67 | +1.31 | +5.55% | 3.69M | 25/09 | ||
| Rio Tinto ADR | 66.77 | 67.48 | 66.62 | -0.28 | -0.42% | 3.69M | 25/09 | ||
| Atlas Corp | 15.67 | 15.81 | 15.43 | +0.15 | +0.97% | 3.40M | 25/09 | ||
| Ferroglobe | 8.770 | 8.780 | 8.200 | -0.110 | -1.24% | 3.23M | 25/09 | ||
| Paysafe | 8.08 | 8.18 | 8.05 | -0.18 | -2.18% | 3.27M | 25/09 | ||
| TechnipFMC | 7.210 | 7.250 | 7.090 | +0.090 | +1.26% | 2.96M | 25/09 | ||
| British American Tobacco ADR | 36.51 | 36.74 | 36.50 | -0.36 | -0.98% | 2.77M | 25/09 | ||
| HSBC ADR | 25.76 | 25.79 | 25.56 | -0.08 | -0.31% | 2.69M | 25/09 | ||
| Argo Blockchain | 1.68 | 1.83 | 1.60 | -0.02 | -1.18% | 2.56M | 25/09 |