Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,440.3
-41.0 (-1.65%)

 

  • STI Straits Times Index
    2,440.3
    -41.0 (-1.65%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,322.7
    -28.2 (-2.09%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    23,085.8
    -517.7 (-2.19%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,734.5
    -15.8 (-0.57%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    18,065.4
    -851.6 (-4.50%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,466.0
    -72.9 (-1.61%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 922.0M
  • Value: 1,264.0M
  • Rise: 80
  • Fall: 245
  • Unch: 486

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Genting Sing0.685-0.005
ESR-REIT0.280-0.020
ThaiBev0.600-0.005
Sino Grandness0.015+0.003
Rex Intl0.087-0.001
Singtel2.520-0.020
CapitaMall Trust1.730-0.060
Mapletree Com Tr1.750-0.080
Medtecs Intl0.088+0.001
Suntec Reit1.180-0.070

World Indices

World Indices
Name Last Change
Nasdaq 7,700.1 -74.0
HSI 23,085.8 -517.7
HSCEI 9,405.0 -189.8
Jakarta 4,466.0 -72.9
Nikkei 225 18,065.4 -851.6
SSE Comp 2,734.5 -15.8
Shanghai A 2,865.7 -16.6
Shanghai B 215.6 -0.4
KOSPI 1,685.5 -69.2

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

ELLINGTON FINANCIAL INC ELLINGTON FINANCIAL
Updated on 31 Mar 2020 (End of trading day)
Last (USD): 5.710 Change: -0.010 High: 6.270 Remarks: -
Change (%): -0.17 Low: 5.360
Open 5.660 Yesterday's Close 5.72
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 1,625,822 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 1.06469 Trailing EPS (USD) e 1.30381 NAV (USD) b 16.3830
PE a 5.363 Trailing PE f 4.379 Price / NAV b 0.3485
Dividend (USD) d 1.134158 Cash In Hand (USD) g 1.6532 Issued & Paid-up Shares c 43,840,000
Dividend Yield (%) d 19.863 Price / Cash In Hand g 3.454 Treasury Shares h -
Beta - 75 Daysi 0.494 R-Squared - 75 Days(%)i 16.24 Market Cap (M) 250.326
Beta - 500 Daysi 0.231 R-Squared - 500 Days (%)i 5.58 Enterprise Value (M) 3,603.645
Piotroski F Score 7 Exchange Code EFC Par Value ( $ ) n.a.
52 Weeks Volatility (%) 65.60 Free Float (%) 95.4
Sector & Industry Finance - Financial Conglomerates
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 31 Mar 2020.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 13 Jul 2015.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference ELLINGTON FINANCIAL INC NYSE 250.326 5.363 4.379 0.3485 19.863
Industry Financial Conglomerates NYSE 5,814.105 6.128 6.505 0.6756 2.824
Local Peer CITIGROUP INC NYSE 88,376.605 5.301 4.876 0.5043 4.127
Local Peer AMERICAN EXPRESS CO NYSE 68,982.655 10.164 10.403 2.9900 1.817
Local Peer PRUDENTIAL FINANCIAL INC NYSE 20,649.734 5.129 4.988 0.3272 7.160
Local Peer ING GROEP N.V. SPONS ADR-EACH REPR 1 ORD EUR0.24(MGT) NYSE 20,069.241 3.617 3.749 0.3325 12.007
Local Peer SHINHAN FINANCIAL GROUP CO LTD SPONS ADR EACH REP 1 ORD KRW5000 NYSE 11,245.490 3.971 3.915 - 2.666
Local Peer EQUITABLE HOLDINGS INC NYSE 6,706.924 3.685 - 0.5256 2.050
Local Peer CANNAE HOLDINGS INC NYSE 2,663.024 96.485 30.262 1.7891 -
Local Peer ASSETMARK FINANCIAL HOLDINGS INC NYSE 1,476.032 39.438 - 1.7186 -
Local Peer NEW FRONTIER HEALTH CORPORATION NYSE 1,180.323 - - - -
Local Peer FLAGSTAR BANCORP NYSE 1,123.528 6.008 5.154 0.6284 -
Local Peer CHURCHILL CAPITAL CORP II NYSE 858.188 - - 1.2691 -
Local Peer FAR POINT ACQUISITION CORP NYSE 800.112 173.080 88.439 1.2749 -
Other Local Peers SPARTAN ENERGY ACQUISITION CORP (NYSE), COLLIER CREEK HOLDINGS (NYSE), REPLAY ACQUISITION CORP (NYSE), JUNIPER INDL HLDGS INC (NYSE), RANPAK HOLDINGS CORP (NYSE), OSPREY TECH ACQUISITION CORP (NYSE), LEGACY ACQUISITION CORP (NYSE), SWITCHBACK ENERGY ACQUISITION CORP (NYSE), TRINE ACQUISITION CORP (NYSE), GRAF INDUSTRIAL CORP (NYSE), ALUSSA ENERGY ACQUISITION CORP (NYSE), INTERPRIVATE ACQUISITION CORP (NYSE), TORTOISE ACQUISITION CORP (NYSE), RMG ACQUISITION CORP (NYSE), PIVOTAL INVESTMENT CORPORATION II (NYSE), LEO HOLDINGS CORP (NYSE), OAKTREE ACQUISITION CORP (NYSE), SC HEALTH CORP (NYSE), GIGCAPITAL2 INC (NYSE), SCVX CORP (NYSE), MEGALITH FINANCIAL ACQUISITION CORP (NYSE), LGL SYSTEMS ACQUISITION CORP (NYSE), GALILEO ACQUISITION CORP (NYSE), RIVERNORTH OPPOR MUNI INCM FD INC COM USD0.0001 (NYSE), ALTA EQUIPMENT GROUP INC (NYSE), SAFEGUARD SCIENTIFICS INC (NYSE), SCULLY ROYALTY LTD (NYSE)
Global Peer MACQUARIE GROUP LIMITED ASX 30,255.544 10.146 9.669 1.5423 6.159
Global Peer ZIJIN MINING HKEx 72,325.134 14.916 14.920 1.3995 3.624
Global Peer GUOCO GROUP HKEx 35,833.654 10.592 8.213 0.5989 3.673
Global Peer CHINA EB LTD HKEx 18,874.800 6.081 8.437 0.4538 5.893
Global Peer Capital Financial Indonesia Tbk. IDX 21,790,480.000 264.841 459.077 3.2123 -
Global Peer KINGSTON FIN HKEx 10,418.700 10.399 11.741 0.4727 2.500
Global Peer BROOGE HOLDINGS LIMITED NASDAQ 1,342.453 732.218 414.828 6.3445 -
Global Peer NETWEALTH GROUP LTD ASX 1,685.258 49.141 43.697 24.3978 1.707
Global Peer IMMUNOVANT INC NASDAQ 846.736 - - 7.5694 -
Global Peer SEG SET 26,135.406 - - - -
Other Global Peers SHENGYE CAPITAL (HKEx), TIMES NEIGHBOR (HKEx), PAE INCORPORATED (NASDAQ), MCP MASTER INCOME TRUST (ASX), DIAMOND EAGLE ACQUISITION CORP (NASDAQ), PRINX CHENGSHAN (HKEx), GREAT SOUTHERN BANCORPORATION INC (NASDAQ), CONYERS PARK II ACQUISITION CORP (NASDAQ), EXP WORLD HOLDINGS INC (NASDAQ), AGM GROUP HOLDINGS INC (NASDAQ), GORES METROPOULOS INC (NASDAQ), Pacific Century (SGX), HAYMAKER ACQUISITION CORP II (NASDAQ), GRID DYNAMICS HOLDINGS INC (NASDAQ), FINTECH ACQUISITION CORP III (NASDAQ), APEX TECHNOLOGY ACQUISITION CORP (NASDAQ), THUNDER BRIDGE ACQUISITION II LTD (NASDAQ), WAM LEADERS LIMITED (ASX), GORES HOLDINGS IV INC (NASDAQ), WATERSTONE FINANCIAL INC MD (NASDAQ), LANDCADIA HOLDINGS II INC (NASDAQ), HENNESSY CAPITAL ACQUISTION CORP IV (NASDAQ), ACAMAR PARTNERS ACQUISITION CORP (NASDAQ), ACT II GLOBAL ACQUISITION CORP (NASDAQ), CF FINANCE ACQUISITION CORP (NASDAQ), ASIA FINANCIAL (HKEx), DIAMONDPEAK HOLDINGS CORP (NASDAQ), CHP MERGER CORP (NASDAQ), PUJIANG INTL (HKEx), TUSCAN HOLDINGS CORP (NASDAQ), GX ACQUISITION CORP (NASDAQ), NEBULA ACQUISITION CORPORATION (NASDAQ), INTERNATIONAL MONEY EXPRESS INC (NASDAQ), ORGANOGENESIS HOLDINGS INC (NASDAQ), CIMC-TIANDA (HKEx), HEARTS AND MINDS INVESTMENTS LTD (ASX), CONTEL (HKEx), NETFIN ACQUISITION CORP (NASDAQ), VECTOIQ ACQUISITION CORP (NASDAQ), CRESCENT ACQUISITION CORP (NASDAQ), FINSERV ACQUISITION CORP (NASDAQ), SILVER SPIKE ACQUISITION CORP (NASDAQ), SOUTH MOUNTAIN MERGER CORP (NASDAQ), VGI PARTNERS ASIAN INVESTMENTS LTD (ASX), FARMERS & MERCHANTS BANCORP INC (NASDAQ), OPORTUN FINANCIAL CORPORATION (NASDAQ), HANG YICK HLDGS (HKEx), AMCI ACQUISITION CORP (NASDAQ), WEST BANCORPORATION INC (NASDAQ), EXPERIENCE INVESTMENTS CORP (NASDAQ), FORUM MERGER II CORPORATION (NASDAQ), EQT HOLDINGS LIMITED (ASX), LEISURE ACQUISITION CORP (NASDAQ), HEALTHCARE MERGER CORP (NASDAQ), CIIG MERGER CORP (NASDAQ), PENTAMASTER (HKEx), UNION ACQUISITION CORP II (NASDAQ), ALTUS MIDSTREAM COMPANY (NASDAQ), TERRITORIAL BANCOR (NASDAQ), DFP HEALTHCARE ACQUISITIONS CORP (NASDAQ), NEW PROVIDENCE ACQUISITION CORP (NASDAQ), HOME BANCORP INC (NASDAQ), MONOCLE ACQUISITION CORPORATION (NASDAQ), WINS FIN HLDGS INC (NASDAQ), STABLE ROAD ACQUISITION CORP (NASDAQ), TUSCAN HOLDINGS CORP II (NASDAQ), GREENROSE ACQUISITION CORP (NASDAQ), WAM GLOBAL LTD (ASX), PROPTECH ACQUISITION CORP (NASDAQ), PLATINUM ASIA INVESTMENTS LTD (ASX), INSURANCE ACQUISITION CORP (NASDAQ), ATLAS TECHNICAL CONSULTANTS INC (NASDAQ), DALIPAL HLDG (HKEx), GLORY STAR NEW MEDIA GRP HLDGS LTD (NASDAQ), LF CAPITAL ACQUISITION CORP (NASDAQ), OCT (ASIA) (HKEx), SOFTWARE ACQUISITION GROUP INC (NASDAQ), ARYA SCIENCES ACQUISITION CORP (NASDAQ), CH BAOFENG INTL (HKEx), BIOCERES CROP SOLUTIONS CORP (NYSE American), PRIMEWEST (ASX), INTERNATIONAL GENERAL INS HLDGS LTD (NASDAQ), ALLEGRO MERGER CORP (NASDAQ), BOQI ENV (HKEx), EAST STONE ACQUISITION CORP (NASDAQ), PROVIDENT BANCORP INC (NASDAQ), CONCRETE PUMPING HOLDINGS INC (NASDAQ), EDTECHX HLDGS ACQUISITION CORP (NASDAQ), SCHULTZE SPL PURP ACQUISITION CORP (NASDAQ), CAMSING INTL (HKEx), FS BANCORP INC (NASDAQ), MERIDA MERGER CORP I (NASDAQ), ALBERTON ACQUISITION CORPORATION (NASDAQ), SUPEREIF (SET), SISRAM MED (HKEx), EVER REACH GP (HKEx), PROFICIENT ALPHA ACQUISITION CORP (NASDAQ), TRIDENT ACQUISITIONS CORP (NASDAQ), ANDINA ACQUISITION CORP III (NASDAQ), ENOCHIAN BIOSCIENCES INC (NASDAQ), C FIN INT INV (HKEx), BANKFINANCIAL CORPORATION (NASDAQ), WEALTHY WAY (HKEx), FIRST BUSINESS FINL SERVICES INC (NASDAQ), PRIORITY TECHNOLOGY HOLDINGS INC (NASDAQ), CB GLOBAL (HKEx), MUDRICK CAPITAL ACQUISITION CORP (NASDAQ), GORDON POINTE ACQUISITION CORP (NASDAQ), LUDASHI (HKEx), CITIZENS HLDG CO(MISS) (NASDAQ), FIRST WESTERN FINANCIAL INC (NASDAQ), Capitalinc Investment Tbk. (IDX), OCONEE FEDERAL FINANCIAL CORP (NASDAQ), PACIFIC MERCANTILE BANCORP (NASDAQ), LING YUI (HKEx), SPACE GROUP (HKEx), KINA SECURITIES LTD (ASX), AMPLITUDE HEALTHCARE ACQUIS CORP (NASDAQ), DUXTON WATER LTD (ASX), ASIA ORIENT (HKEx), SB FINANCIAL GROUP INC (NASDAQ), RIVERINE CHINA (HKEx), OPES ACQUISITION CORP (NASDAQ), KIMOU ENVIRON (HKEx), TENZING ACQUISITION CORP (NASDAQ), XIMEI RESOURCES (HKEx), RISECOMM GP (HKEx), FURNIWEB (HKEx), LIV CAPITAL ACQUISITION CORP (NASDAQ), WEALTHBRIDGE ACQUISITION LIMITED (NASDAQ), CVC LIMITED (ASX), ZACD (HKEx), 8I ENTERPRISES ACQUISITION CORP (NASDAQ), NEWBORN ACQUISITION CORP (NASDAQ), CITIZENS COMMUNITY BANCORP INC MD (NASDAQ), GREENVISION ACQUISITION CORP (NASDAQ), GOODRESOURCES (HKEx), HL ACQUISITIONS CORP (NASDAQ), GUARANTY FEDERAL BANCSHARES INC (NASDAQ), KATO (HK) HLDGS (HKEx), TOTTENHAM ACQUISITION I LTD (NASDAQ), KANGLI INT HLDG (HKEx), AGBA ACQUISITION LIMITED (NASDAQ), LIFESCI ACQUISITION CORP (NASDAQ), FIRST SHANGHAI (HKEx), YUNHONG INTERNATIONAL (NASDAQ), ORISUN ACQUISITION CORP (NASDAQ), LONGEVITY ACQUISITION CORPORATION (NASDAQ), BIG ROCK PARTNERS ACQUISITION CORP (NASDAQ), CHINA TRENDS (HKEx), MAN SHUN GP (HKEx), MIJI INTL HLDGS (HKEx), 360 CAPITAL DIGITAL INFRASTRUCTURE (ASX), LEE HING (HKEx), SPHERIA EMERGING COMPANIES LTD (ASX), KBL MERGER CORP IV (NASDAQ), PNE Industries (SGX), SBAGAN (Bursa), FUTURE WORLD FH (HKEx), VICON HOLDINGS (HKEx), VIZIONE (Bursa), PENSARE ACQUISITION CORP (NASDAQ), RYDER CAPITAL LTD (ASX), GUOAN INTL (HKEx), TS WONDERS (HKEx), TIAN CHANG GP (HKEx), CONTANGO INCOME GENERATOR LIMITED (ASX), TRANSTECH (HKEx), Panca Global Kapital Tbk. (IDX), VIXTEL TECH (HKEx), TRIBECA GLOBAL NATURAL RES LTD (ASX), LAI SI ENT (HKEx), ORIENTAL EXPL (HKEx), WING CHI HLDGS (HKEx), POWER FINANCIAL (HKEx), JLOGO HLDGS (HKEx), TAK LEE MACH (HKEx), SMART GLOBE (HKEx), EMPIRE ENERGY GROUP LIMITED (ASX), SHEUNG MOON (HKEx), DUXTON BROADACRE FARMS LTD (ASX), Guoan Intl (SGX), PALADIN (HKEx), RIOT BLOCKCHAIN INC (NASDAQ), SEM HLDGS (HKEx), ACME INTL HLDGS (HKEx), DRAGON RISE GP (HKEx), BESTON GLOBAL FOOD COMPANY LIMITED (ASX), ALTUS HLDGS (HKEx), WARISAN (Bursa), LAPCO HOLDINGS (HKEx), WT GROUP (HKEx), China Env (SGX), ZIONCOM (HKEx), FDG KINETIC (HKEx), PINE TECH (HKEx), TWINTEK (HKEx), HANVEY GROUP (HKEx), KPPROP (Bursa), US WELL SERVICES INC (NASDAQ), GRP^ (SGX), GUNUNG (Bursa), KIDSLAND INTL (HKEx), FNS (SET), Charisma Energy (SGX), MJPERAK (Bursa), TNITY (SET), CHINA TANGSHANG (HKEx), A1 INVESTMENTS & RESOURCES LTD (ASX), HNA TECH INV (HKEx), LKS HOLDING (HKEx), EAGLERIDE INV (HKEx), BDB (Bursa), NNK (HKEx), HG Metal (SGX), CH INNOVATION (HKEx), DT CAPITAL (HKEx), TONGDA HONG TAI (HKEx), G & M HLDGS (HKEx), Axcelasia (SGX), HINGTEX HLDGS (HKEx), WAN LEADER (HKEx), CTIB (Bursa), METROPOLIS CAP (HKEx), ICONIC (Bursa), SCOPE (Bursa), Alfa Energi Investama Tbk. (IDX), CH INTERNET INV (HKEx), CORE ECON INV (HKEx), OMNIBRIDGE HLDG (HKEx), CLIME INVESTMENT MANAGEMENT LTD (ASX), GOLDEN PONDER (HKEx), VICO INTL HLDGS (HKEx), Charnic Capital Tbk. (IDX), SCC (Bursa), TREE HOLDINGS (HKEx), CAPITAL FIN (HKEx), CLOUD COPPER (HKEx), YUK WING GP (HKEx), SDS (Bursa), Pool Advista Finance Tbk. (IDX), AMUSE GROUP (HKEx), SHUANG YUN HLDG (HKEx), VONGROUP (HKEx), AMASSE CAPITAL (HKEx), CHINA INTRNT NATNWIDE FINL SVCS INC (NASDAQ), GPP (Bursa), S&P INTL HLDG (HKEx), FINTEC (Bursa), CH INV FIN GP (HKEx), FOUNDERS FIRST LIMITED (ASX), ECP EMERGING GROWTH LTD (ASX), Jadason^ (SGX), KEYBRIDGE CAPITAL LTD (ASX), LEWEKO (Bursa), DIRE Ciptadana Properti Perhotelan Padjajaran (IDX), PKS HOLDINGS LTD (ASX), IQ3CORP LTD (ASX), KINETIX SYSTEMS (HKEx), InnoPac^ (SGX), LONDON CITY EQUITIES LIMITED (ASX), SUNLIGHT HLDGS (HKEx), BAO SHEN HLDGS (HKEx), Asiatic (SGX), SHEN YOU HLDGS (HKEx), HM INTL HLDGS (HKEx), COHEN & COMPANY INC (NYSE American), CHI OCEAN IND (HKEx), HUIYIN HLDGS GP (HKEx), FINTEC-PA (Bursa), NATIONAL INV (HKEx), KAILI RESOURCES LIMITED (ASX), PARAZERO LTD (ASX), REEBONZ HOLDING LIMITED (NASDAQ), JIAJIAFU MODERN AGRICULTURE LTD (ASX), 8IP EMERGING CO LTD (ASX), MEC RESOURCES LTD (ASX), R3D GLOBAL LIMITED (ASX), VIAGOLD CAPITAL (ASX), LANKA GRAPHITE LTD (ASX), STEMIFY LTD (ASX), POLYMER (Bursa)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days 0.150+0.230
+6.93 %
10 Days 0.150+0.230
+6.93 %
20 Days 0.150-11.170
-65.28 %
Medium Term Return 3 Months 0.450-12.620
-66.39 %
6 Months 0.870-12.210
-63.28 %
1 Year 1.710-12.230
-58.64 %
Long Term Return 2 Years 3.490-9.180
-38.21 %
3 Years 5.210-9.900
-30.04 %
5 Years 9.910-14.450
-22.52 %
Annualised Return Annualised --
-4.97 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 3.241 - 19.120 Change From 1 Year Low +2.469 % Change From 1 Year Low (%) +76.19
Change From 1 Year High -13.410 % Change From 1 Year High (%) -70.14
2 Years Range 3.241 - 19.120 Change From 2 Years Low +2.469 % Change From 2 Years Low (%) +76.19
Change From 2 Years High -13.410 % Change From 2 Years High (%) -70.14
5 Years Range 3.241 - 20.600 Change From 5 Years Low +2.469 % Change From 5 Years Low (%) +76.19
Change From 5 Years High -14.890 % Change From 5 Years High (%) -72.28
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Ellington Financial, Inc. operates as an investment trust. The firm engages in the provision of investment services. It manages mortgage-backed assets, securities, loans and real estate debts. The company was founded on July 9, 2007 and is headquartered in Old Greenwich, CT.

Historical Price Data

Date Open High Low Close Volume VWAP
31 Mar 2020 5.660 6.270 5.360 5.710 1,625,822 -
30 Mar 2020 6.790 6.820 5.570 5.720 888,414 -
27 Mar 2020 6.490 7.000 6.050 6.810 1,453,000 -
26 Mar 2020 5.610 7.100 5.110 6.300 3,475,824 -
25 Mar 2020 4.360 5.740 4.200 5.480 1,686,620 -
24 Mar 2020 5.660 5.900 3.850 3.960 1,967,501 -
23 Mar 2020 6.870 6.870 5.060 5.370 1,089,866 -
20 Mar 2020 6.580 7.749 6.520 6.800 2,545,012 -
19 Mar 2020 5.520 7.000 5.080 6.530 1,373,246 -
18 Mar 2020 6.850 7.000 3.241 5.480 2,298,385 -
17 Mar 2020 9.250 9.260 7.220 7.300 1,249,471 -
16 Mar 2020 11.030 11.220 8.920 9.120 834,912 -
13 Mar 2020 12.190 12.470 10.770 11.960 1,217,772 -
12 Mar 2020 13.850 13.970 11.600 11.630 1,104,154 -
11 Mar 2020 15.420 15.490 14.565 14.800 1,329,524 -
10 Mar 2020 15.690 15.820 15.230 15.650 769,072 -
09 Mar 2020 15.310 15.740 14.890 15.330 1,313,259 -
06 Mar 2020 16.350 16.440 15.840 16.190 868,358 -
05 Mar 2020 16.670 16.820 16.560 16.720 542,030 -
04 Mar 2020 17.000 17.040 16.650 16.880 520,231 -
03 Mar 2020 17.160 17.455 16.550 16.740 754,470 -
02 Mar 2020 16.590 17.230 16.560 17.200 1,381,246 -
Summary
Current 2 Weeks
(18 Mar 2020 to 31 Mar 2020)
6.850 7.749 3.241 5.710 18,403,690 -
Previous 2 Weeks
(04 Mar 2020 to 17 Mar 2020)
17.000 17.040 3.241 7.300 9,748,783 -
4 Weeks from
(04 Feb 2020 to 03 Mar 2020)
18.350 18.380 3.241 16.740 15,890,531 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.