Stock Charts

Market Type

IBLL - IBL Ltd

Prices between 22/09/2020 and 22/09/2021
Trading Date Price Volume
2021-09-22 49.30 400
2021-09-21 49.30 300
2021-09-20 49.35 10,522
2021-09-17 49.30 3
2021-09-16 49.30 1,100
2021-09-15 49.30 7,700
2021-09-14 49.30 101,062
2021-09-13 49.30 6
2021-09-10 49.30 102
2021-09-09 49.00 1,726
2021-09-08 49.00 17,105
2021-09-07 49.00 0
2021-09-06 49.00 2,500
2021-09-03 49.00 0
2021-09-02 49.00 67,833
2021-09-01 49.00 884
2021-08-31 49.00 0
2021-08-30 49.00 51,533
2021-08-27 48.55 3,743
2021-08-26 49.30 1,000
2021-08-25 48.45 96,830
2021-08-24 48.45 10,000
2021-08-23 48.40 55
2021-08-20 48.40 7
2021-08-19 48.40 403
2021-08-18 48.40 0
2021-08-17 48.40 16,641
2021-08-16 48.40 4,430
2021-08-13 49.00 40,300
2021-08-12 48.35 205
2021-08-11 48.35 25,047
2021-08-10 48.35 472,900
2021-08-09 48.35 799,801
2021-08-06 48.35 1
2021-08-05 48.35 4
2021-08-04 48.35 51,330
2021-08-03 48.25 5,123
2021-08-02 48.25 33,711
2021-07-30 48.25 50,413
2021-07-29 48.00 5,140
2021-07-28 48.00 2,231
2021-07-27 48.00 633
2021-07-26 48.00 1,206
2021-07-23 48.00 35,773
2021-07-22 48.25 96
2021-07-21 48.25 50
2021-07-20 48.25 1,019
2021-07-19 48.25 2,005
2021-07-16 48.25 180,065
2021-07-15 48.25 10,420
2021-07-14 48.25 34,000
2021-07-13 48.25 39,028
2021-07-12 48.25 16,498
2021-07-09 48.00 56,520
2021-07-08 48.00 122,959
2021-07-07 48.00 1,310
2021-07-06 47.50 15,859
2021-07-05 46.50 23,570
2021-07-02 46.50 100,100
2021-07-01 47.50 0
2021-06-30 47.50 3,900
2021-06-29 47.70 2,190
2021-06-28 47.50 9,040
2021-06-25 47.50 100
2021-06-24 47.50 41,517
2021-06-23 47.50 129,065
2021-06-22 47.50 1
2021-06-21 47.50 600
2021-06-18 47.50 2,017
2021-06-17 47.00 1,300
2021-06-16 46.55 181
2021-06-15 46.55 8,760
2021-06-14 46.75 760
2021-06-11 46.50 2,000
2021-06-10 46.50 236,508
2021-06-09 46.50 1,517
2021-06-08 46.50 8,600
2021-06-07 46.50 1,473
2021-06-04 47.00 15,500
2021-06-03 47.00 1,749
2021-06-02 47.00 125,942
2021-06-01 47.00 16,012
2021-05-31 47.50 5,200
2021-05-28 47.50 0
2021-05-27 47.50 22
2021-05-26 47.50 28
2021-05-25 47.50 39,959
2021-05-24 47.50 135
2021-05-21 48.00 1,280
2021-05-20 48.00 400
2021-05-19 47.50 450
2021-05-18 48.00 0
2021-05-17 48.00 200
2021-05-13 48.00 1,900
2021-05-12 48.25 21,100
2021-05-11 48.25 4,972
2021-05-10 48.50 90
2021-05-07 48.50 700
2021-05-06 48.50 23,700
2021-05-05 48.00 50,480
2021-05-04 47.00 99,200
2021-05-03 46.75 300,500
2021-04-30 46.50 100,000
2021-04-29 46.50 125,727
2021-04-27 46.30 100,000
2021-04-26 46.30 350,000
2021-04-23 46.30 206,261
2021-04-22 46.10 120,400
2021-04-21 46.10 184
2021-04-20 46.00 4,206
2021-04-20 46.00 4,206
2021-04-19 45.75 345,700
2021-04-16 45.55 106,900
2021-04-15 45.50 189,154
2021-04-15 45.50 189,154
2021-04-14 45.75 2,400
2021-04-12 45.90 24
2021-04-09 45.90 1,800
2021-04-08 45.45 1,222,100
2021-04-07 45.00 2,000
2021-04-06 45.00 0
2021-04-05 45.00 100
2021-04-02 45.00 1,000
2021-04-01 45.00 703,085
2021-03-31 44.50 0
2021-03-30 44.50 0
2021-03-29 44.50 0
2021-03-26 44.50 1,900
2021-03-25 44.50 200
2021-03-24 44.00 3,452
2021-03-23 44.00 51,100
2021-03-22 44.00 5,393
2021-03-19 44.00 101,602
2021-03-18 43.85 100
2021-03-17 43.50 962
2021-03-16 43.50 460
2021-03-15 43.80 880
2021-03-09 43.85 1,725
2021-03-08 43.75 225
2021-03-05 43.60 18,000
2021-03-04 43.50 5,600
2021-03-03 43.50 35,000
2021-03-02 46.50 0
2021-03-01 46.50 158
2021-02-26 46.50 20
2021-02-25 46.50 1,300
2021-02-24 46.05 11,127
2021-02-23 46.50 400
2021-02-22 46.50 2,110
2021-02-19 47.10 0
2021-02-18 47.10 0
2021-02-17 47.10 0
2021-02-16 47.10 2
2021-02-15 47.10 42,137
2021-02-11 47.20 4,500
2021-02-10 47.20 343
2021-02-09 47.10 4,827
2021-02-08 47.10 5,703
2021-02-05 47.00 0
2021-02-04 47.00 5,300
2021-02-03 47.00 400
2021-02-02 47.00 2,000
2021-01-29 47.00 5,512
2021-01-27 47.05 1,604
2021-01-26 47.05 413
2021-01-25 47.05 713
2021-01-22 47.50 2,800
2021-01-21 47.50 2,000
2021-01-20 47.45 0
2021-01-19 47.45 1,210
2021-01-18 47.45 1,200
2021-01-15 47.45 600
2021-01-14 47.50 1,746
2021-01-13 47.45 9,201
2021-01-12 47.45 3,720
2021-01-11 47.50 11,215
2021-01-08 47.45 203
2021-01-07 47.45 572
2021-01-06 47.45 31
2021-01-05 47.45 2,585
2021-01-04 47.50 1,013
2020-12-31 47.45 100
2020-12-30 47.50 504
2020-12-29 47.50 7,550
2020-12-28 48.00 730
2020-12-24 47.00 159
2020-12-23 47.00 4,952
2020-12-22 47.00 58,820
2020-12-21 46.00 0
2020-12-18 46.00 800
2020-12-17 46.00 141
2020-12-16 46.00 0
2020-12-15 46.00 100
2020-12-14 46.00 67
2020-12-11 46.00 0
2020-12-10 46.00 0
2020-12-10 46.00 0
2020-12-09 46.00 50,487
2020-12-08 46.00 4,600
2020-12-07 46.05 8,390
2020-12-04 46.00 1,387
2020-12-03 46.00 48,500
2020-12-02 45.00 81,208
2020-12-01 44.50 34,726
2020-11-30 44.50 18,600
2020-11-27 44.50 0
2020-11-26 44.50 0
2020-11-25 44.50 2,241
2020-11-24 44.45 20,020
2020-11-23 44.45 245
2020-11-20 44.50 22,422
2020-11-19 44.50 117,341
2020-11-18 44.10 206,431
2020-11-17 44.00 1,148
2020-11-16 43.95 3,000
2020-11-13 44.00 5
2020-11-12 44.00 500
2020-11-11 42.50 4,004
2020-11-10 42.00 0
2020-11-09 42.00 365,529
2020-11-06 43.00 2,300
2020-11-05 43.00 3,400
2020-11-04 43.00 2,000
2020-11-03 43.00 4,242
2020-10-30 43.00 0
2020-10-29 43.00 15,500
2020-10-28 43.00 43
2020-10-27 43.00 165,515
2020-10-26 43.00 10
2020-10-23 43.00 2,896
2020-10-22 43.00 0
2020-10-21 43.00 204
2020-10-20 43.00 6,500
2020-10-19 43.00 3,304
2020-10-16 43.00 300
2020-10-15 43.00 2,148
2020-10-14 43.00 3,165
2020-10-13 43.00 887
2020-10-12 43.00 131
2020-10-09 42.00 11,670
2020-10-08 42.00 12,000
2020-10-07 42.00 0
2020-10-06 42.00 48
2020-10-05 42.00 500
2020-10-02 42.00 4,127
2020-10-01 43.00 293,527
2020-09-30 44.00 269,000
2020-09-29 44.00 0
2020-09-28 44.00 24,665
2020-09-25 44.00 713
2020-09-24 43.55 650
2020-09-23 43.55 0
2020-09-22 43.55 12,704