Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,200.3
27.3 (0.86%)

 

  • STI Straits Times Index
    3,200.3
    27.3 (0.86%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,587.5
    9.1 (0.58%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,610.7
    -26.8 (-0.09%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,418.9
    -22.4 (-0.65%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    29,357.8
    26.5 (0.09%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,928.3
    -41.9 (-0.70%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,799.6M
  • Value: 1,479.4M
  • Rise: 165
  • Fall: 169
  • Unch: 435

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Shen Yao0.008-
Renaissance United0.003+0.001
ESR-REIT0.390-0.020
Sembcorp Marine0.198-0.002
SPH1.520-0.270
Jiutian Chemical0.100+0.001
VCPlus0.032-0.001
Blumont0.005-
MM2 Asia0.063-
YZJ Shipbldg SGD1.530+0.010

World Indices

World Indices
Name Last Change
Nasdaq 13,752.2 +119.4
HSI 28,610.7 -26.8
HSCEI 10,699.0 -57.4
Jakarta 5,928.3 -41.9
Nikkei 225 29,357.8 +26.4
SSE Comp 3,418.9 -22.4
Shanghai A 3,583.5 -23.5
Shanghai B 248.2 -0.4
KOSPI 3,197.2 +18.5

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

ADT INC ADT
Updated on 07 May 2021 (End of trading day)
Last (USD): 9.690 Change: +0.170 High: 9.795 Remarks: -
Change (%): +1.79 Low: 9.410
Open 9.440 Yesterday's Close 9.52
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 2,372,657 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -0.76203 Trailing EPS (USD) e -0.45772 NAV (USD) b 3.5895
PE a - Trailing PE f - Price / NAV b 2.6995
Dividend (USD) d 0.139348 Cash In Hand (USD) g 0.1534 Issued & Paid-up Shares c 774,876,000
Dividend Yield (%) d 1.438 Price / Cash In Hand g 63.168 Treasury Shares h -
Market Cap (M) 8,039.023 Enterprise Value (M) 17,575.771
Piotroski F Score 6 Exchange Code ADT Par Value ( $ ) n.a.
52 Weeks Volatility (%) 64.12 Free Float (%) 18.1
Sector & Industry Commercial Services - Miscellaneous Commercial Services
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 13 Apr 2021.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.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference ADT INC NYSE 8,039.023 - - 2.6995 1.438
Industry Miscellaneous Commercial Services NYSE 6,370.882 124.187 80.953 6.7078 0.344
Local Peer RELX PLC SPON ADS EACH REPR 1 ORD SHS GBP0.144 NYSE 51,712.298 32.946 32.946 18.0232 2.421
Local Peer EQUIFAX INC NYSE 29,155.171 56.057 48.902 8.7870 0.652
Local Peer FLEETCOR TECHNOLOGIES INC NYSE 23,809.647 33.810 33.810 7.0959 -
Local Peer GARTNER INC NYSE 20,141.901 75.510 56.620 22.5908 -
Local Peer BROADRIDGE FINANCIAL SOLUTION INC NYSE 19,067.889 41.228 36.896 11.9977 1.346
Local Peer CHARLES RIVER LABORATORIES NYSE 17,199.470 47.212 45.857 7.8755 -
Local Peer CLARIVATE PLC NYSE 17,001.777 - - 1.7721 -
Local Peer PAGSEGURO DIGITAL LTD NYSE 15,222.395 60.790 60.790 8.4879 -
Local Peer CERIDIAN HCM HLDG INC NYSE 12,828.222 - - 5.9409 -
Local Peer CHEGG INC NYSE 12,087.185 - - 9.7216 -
Local Peer BOOZ ALLEN HAMILTON HLDG CORP NYSE 11,582.452 24.076 21.189 10.7918 1.485
Local Peer PAYSAFE LTD NYSE 9,734.236 - - 1,949.2754 -
Other Local Peers CAE INC (NYSE), GENPACT LIMITED (NYSE), BRIGHT HORIZONS FAM SOLUTIONS INC (NYSE), RITCHIE BROS AUCTIONEERS (NYSE), SHIFT4 PAYMENTS INC (NYSE), TRINET GROUP INC (NYSE), MAXIMUS INC (NYSE), FTI CONSULTING INC (NYSE), RESIDEO TECHNOLOGIES INC (NYSE), BRINK S COMPANY (NYSE), WNS HOLDINGS LTD SPONS ADR EA REPR 1 ORD SHS (NYSE), ABM INDUSTRIES INC (NYSE), CONSTELLIUM SE (FRANCE) (NYSE), VIVINT SMART HOME INC (NYSE), KAR AUCTION SERVICES INC (NYSE), BROOKFIELD BUSINESS PARTNERS L P (NYSE), BRIGHTVIEW HLDGS INC (NYSE), TAL EDUCATION GROUP SPON ADS EACH REP 0.3333 CL A ORD SHS (NYSE), CBIZ INC (NYSE), EVOLENT HEALTH INC (NYSE), MONTROSE ENVIRONMENTAL GROUP INC (NYSE), VIAD CORP (NYSE), DONNELLEY FINANCIAL SOLUTIONS INC (NYSE), DIGITAL MEDIA SOLUTIONS INC (NYSE), VECTRUS INC (NYSE), GLOBAL SHIP LEASE INC (NYSE), FRANKLIN COVEY CO (NYSE), EMERALD HOLDING INC (NYSE), TUFIN SOFTWARE TECHNOLOGIES LTD (NYSE), STARTEK INC (NYSE), ATENTO SA (NYSE), GP STRATEGIES CORP (NYSE), PUXIN LIMITED ADS EACH REP 2 ORD SHS (NYSE), TEAM INC (NYSE), UNIVERSAL TECHNICAL INSTITUTE (NYSE), BRIGHT SCHOLAR EDUCATION HLDGS LTD SPON ADR EACH REP 1 ORD SHS CL A (NYSE), ONESMART INTL ED GRP LTD SPON EACH ADS REP 40 ORD SHS CLASS A (NYSE), RYB EDUCATION INC SPON ADS EACH REP 1 ORD CLASS A SHS (NYSE), FOUR SEASONS EDUCATION (CAYMAN) INC ADS EACH REP 0.5 ORD SHS (NYSE), SUNLANDS TECHNOLOGY GROUP SPON ADS EACH REP 0.04 ORD SHS CLASS A (NYSE), CYPRESS ENVIRONMENTAL PARTNERS LP (NYSE)
Global Peer COPART INC NASDAQ 29,435.646 42.057 41.650 10.0033 -
Global Peer ETSY INC NASDAQ 21,035.990 60.233 43.780 - -
Global Peer PPD INC NASDAQ 16,180.040 134.661 84.969 -25.2769 -
Global Peer REA GROUP LIMITED ASX 20,616.858 183.467 149.235 20.8144 0.703
Global Peer PHARMARON HKEx 119,990.813 91.081 79.840 11.1208 0.238
Global Peer PRA HEALTH SCIENCES INC NASDAQ 11,164.247 56.659 52.335 7.1726 -
Global Peer MARAVAI LIFESCIENCES HLDGS INC NASDAQ 9,570.602 124.476 124.475 108.1199 -
Global Peer SYNEOS HEALTH INC NASDAQ 8,637.463 44.803 43.637 2.6685 -
Global Peer CONCENTRIX CORPORATION NASDAQ 8,223.838 49.899 49.899 3.4420 -
Global Peer R1 RCM INC NASDAQ 6,545.390 138.085 - 23.0790 -
Other Global Peers CDK GLOBAL INC (NASDAQ), TRAVELSKY TECH (HKEx), MEDPACE HOLDINGS INC (NASDAQ), CHINA EDU GROUP (HKEx), ADAPTIVE BIOTECHNOLOGIES CORP (NASDAQ), CHINA EAST EDU (HKEx), TTEC HOLDINGS INC (NASDAQ), PROGYNY INC (NASDAQ), GRAND CANYON EDUCATION (NASDAQ), ZYMERGEN INC (NASDAQ), STAMPS.COM INC (NASDAQ), BANDWIDTH INC (NASDAQ), YUHUA EDU (HKEx), LAUREATE EDUCATION INC (NASDAQ), ALX ONCOLOGY HLDGS INC (NASDAQ), Nanofilm (SGX), EVO PAYMENTS INC (NASDAQ), HOPE EDU (HKEx), HEALTHCARE SERVICES GROUP INC (NASDAQ), LINK ADMINISTRATION HLDGS LTD (ASX), TELOS CORPORATION (NASDAQ), CORPORATE TRAVEL (ASX), REPAY HOLDINGS CORPORATION (NASDAQ), PRA GROUP INC (NASDAQ), VITROX (Bursa), CARDTRONICS PLC (NASDAQ), ICF INTERNATIONAL INC (NASDAQ), TIANLI EDU (HKEx), KOOLEARN (HKEx), CONDUENT INC (NASDAQ), PMV PHARMACEUTICALS INC (NASDAQ), DESIGN THERAPEUTICS INC (NASDAQ), HAITONG UT (HKEx), FRANCHISE GROUP INC (NASDAQ), JMT (SET), IFAST (SGX), PAYA HOLDINGS INC (NASDAQ), HURON CONSULTING GROUP INC (NASDAQ), NV5 GLOBAL IN (NASDAQ), GREENTOWN MGMT (HKEx), IPH LTD (ASX), NEW HIGHER EDU (HKEx), WISDOM EDU INTL (HKEx), FORRESTER RESEARCH INC (NASDAQ), PHARMING GROUP NV SPON ADS EACH REP 10 ORD SHS (NASDAQ), PAE INCORPORATED (NASDAQ), PROMETHEUS BIOSCIENCES INC (NASDAQ), SP PLUS CORP (NASDAQ), SILENCE THERAPEUTICS PLC SPON ADS EACH REP 3 ORD SHS (NASDAQ), REKOR SYSTEMS INC (NASDAQ), WINMARK CORPORATION (NASDAQ), MINSHENG EDU (HKEx), SMARTGROUP CORPORATION LIMITED (ASX), OMNI BRIDGEWAY LTD (ASX), CHINA VAST (HKEx), CRA INTERNATIONAL INC (NASDAQ), NEWTEK BUSINESS SERVICES CORP COM USD0.02 (NASDAQ), MABPHARM-B (HKEx), MONEYGRAM INTERNATIONAL INC (NASDAQ), BIT DIGITAL INC (NASDAQ), VICOM Ltd (SGX), KIMBALL ELECTRONICS INC (NASDAQ), The Place Hldg (SGX), BIRMINGHAM SPTS (HKEx), SCHOLAR EDU (HKEx), HACKETT GROUP INC (NASDAQ), SAMPLE TECH (HKEx), WILLDAN GROUP INC (NASDAQ), NEUEDU (HKEx), CH XINHUA EDU (HKEx), ASENSUS SURGICAL INC (NYSE American), DATANG ENVIRO (HKEx), C-LINK SQ (HKEx), EDGENTA (Bursa), CHAYO (SET), ATOMERA INCORPORATED (NASDAQ), HUALI UNIV GP (HKEx), TMT (SET), SUN INT'L (HKEx), CELCUITY INC (NASDAQ), CHEN LIN EDU (HKEx), SERVICE STREAM LTD (ASX), Prodia Widyahusada Tbk. (IDX), CATAPULT GROUP INTERNATIONAL LTD (ASX), ACACIA RESEARCH CORP (NASDAQ), COMSCORE INC (NASDAQ), MAINSTREAM GROUP HOLDINGS LTD (ASX), KISS (SET), VITRU LTD (NASDAQ), IDEX BIOMETRICS ASA SPON ADS EACH REP 75 ORD SHS (NASDAQ), BESTSTUDY EDU (HKEx), INFORMATION SERVICES GROUP INC (NASDAQ), BOL (SET), PICO FAR EAST (HKEx), HUMAN (SET), SELECT INTERIOR CONCEPTS INC (NASDAQ), CHINA CHUNLAI (HKEx), Bhakti Multi Artha Tbk. (IDX), CENTOGENE NV (NASDAQ), GAIA INC NEW (NASDAQ), POINTS INTERNATIONAL LTD (NASDAQ), CINEDIGM CORPORATION (NASDAQ), RISE EDUCATION CAYMAN LTD SPON ADR EACH REP 2 ORD SHS (NASDAQ), Raffles Edu (SGX), LINCOLN EDUCATIONAL SERVICES CORP (NASDAQ), SEG (Bursa), ATLAN (Bursa), PAYSIGN INC (NASDAQ), TARENA INTL INC SPON ADS EACH REPR 1 ORD SHS (NASDAQ), NETBAY (SET), TESSERENT LTD (ASX), AUCT (SET), CALYXT INC (NASDAQ), CRMI (HKEx), EXICURE INC (NASDAQ), CLASS LTD (ASX), U BANQUET GP (HKEx), USIO INC (NASDAQ), INNO (Bursa), BROOK (SET), 3P LEARNING LIMITED (ASX), UnUsUaL (SGX), RHYTHM BIOSCIENCES LTD (ASX), GENETIC SIGNATURES LTD (ASX), SMIT (HKEx), BOXLIGHT CORPORATION (NASDAQ), GOLDSTREAM INV (HKEx), GREENLAND BROAD (HKEx), LONGBOARD PHARMACEUTICALS INC (NASDAQ), LIXIANG EDUCATION HLDG SPON ADS EACH REP 5 ORD SHS REG S (NASDAQ), SO (SET), VIVOS THERAPEUTICS INC (NASDAQ), NVD (SET), SLD GROUP (HKEx), ELSOFT (Bursa), OURGAME (HKEx), PERFORMANT FINANCIAL (NASDAQ), QANTM INTELLECTUAL PROPERTY LTD (ASX), GLOBAL M H-OLD (HKEx), Blumont (SGX), HK EDU INTL (HKEx), GLOBAL M H-NEW (HKEx), MEATECH 3D LTD SPON ADS EACH REPR TEN ORD SHS (NASDAQ), 21CENTURY EDU (HKEx), SCICOM (Bursa), COUNTPLUS LTD (ASX), GINGKO EDU (HKEx), ALLIED ESPORTS ENTERTAINMENT INC (NASDAQ), DASHAN EDU (HKEx), VMOTO LIMITED (ASX), ATA CREATIVITY GLOBAL SPON ADS EACH REP 2 ORD SHS (NASDAQ), CREATIVE HLDGS (HKEx), WENYE GROUP (HKEx), OPGEN INC (NASDAQ), KELLY PARTNERS GROUP HOLDINGS LTD (ASX), URBAN GRO INC (NASDAQ), METEN EDTECHX EDUCATION GROUP LTD (NASDAQ), WHERE FOOD COMES FROM (NASDAQ), KUB (Bursa), IIG (SET), PROTEOMICS INTL LABORATORIES LTD (ASX), BKD (SET), ODYSSEY MARINE EXPLORATION (NASDAQ), SLATER & GORDON LIMITED (ASX), NETWORK-1 TECHNOLOGIES INC (NYSE American), STI (SET), ZONBONG ENVIRO (HKEx), AVA RISK GROUP LTD (ASX), STRAKER TRANSLATIONS LTD (ASX), PROPTECH GROUP LTD (ASX), VERB TECHNOLOGY COMPANY INC (NASDAQ), GTN LTD (ASX), GRAPHEX GROUP (HKEx), MEDIWELCOME (HKEx), WONDERFUL SKY (HKEx), TOCEAN (Bursa), VINCO VENTURES INC (NASDAQ), IWS GROUP (HKEx), BOJUN EDU (HKEx), GS Hldg (SGX), LEADER EDU (HKEx), LY Corp (SGX), URBANISE.COM LIMITED (ASX), MIND C.T.I (NASDAQ), 99 TECHNOLOGY LTD CDI (ASX), ISELECT LTD (ASX), JOHNSON HLDGS (HKEx), RESEARCH SOLUTIONS INC (NASDAQ), ALJ REGIONAL HOLDINGS INC (NASDAQ), Tunas Alfin Tbk. (IDX), CROWN ELECTROKINETICS CORP (NASDAQ), SALARIUS PHARMACEUTICALS INC (NASDAQ), TEAMG (SET), UTS MARKETING (HKEx), QUICKFEE LTD (ASX), OTO (SET), DESIGN CAPITAL (HKEx), ELITE EDUCATION GRP INTL LTD (NASDAQ), ZHONGCHAO INC (NASDAQ), ANTERIS TECHNOLOGIES LTD (ASX), CV CHECK LIMITED (ASX), NXT-ID INC (NASDAQ), CCID CONSULTING (HKEx), PAYRIGHT LTD (ASX), CHINA SMARTPAY (HKEx), STRAITS (Bursa), NAMOI COTTON LTD (ASX), Multifiling Mitra Indonesia Tbk. (IDX), SECURITY MATTERS LTD (ASX), MIDLAND IC&I (HKEx), CHANHIGH (HKEx), EAH (Bursa), SPAR GROUP INC (NASDAQ), NutryFarm (SGX), MGRC (Bursa), SFUND INTL HLDG (HKEx), WINSON HLDGS HK (HKEx), LIGHTBRIDGE CORPORATION (NASDAQ), REDHILL EDUCATION LTD (ASX), TRXADE GROUP INC (NASDAQ), VERIFYME INC (NASDAQ), WAH FU EDUCATION GROUP LIMITED (NASDAQ), CREDIT INTELLIGENCE LTD (ASX), MCLEAN (Bursa), NOVA GROUP (HKEx), FORTUNE SUN (HKEx), ADWAY (HKEx), Dyandra Media International Tbk. (IDX), WILHELMINA INTERNATIONAL INC (NASDAQ), AWN HOLDINGS LTD (ASX), Secura (SGX), CHING LEE (HKEx), LM FUNDING AMERICA INC (NASDAQ), VECTUS BIOSYSTEMS LTD (ASX), K W NELSON GP (HKEx), CHINA LIBERAL EDUCATION HLDGS LTD (NASDAQ), ZICO Hldgs (SGX), KNK HOLDINGS (HKEx), PUREPROFILE LIMITED (ASX), MILLENNIUM SERVICES GROUP LTD (ASX), SYNERGY GROUP (HKEx), TFP (Bursa), C DIGITAL CUL (HKEx), HYGIEIA GROUP (HKEx), STARLITE HOLD (HKEx), PICORP (Bursa), XH NEWS MEDIA (HKEx), KOMARK (Bursa), HEXIMA LIMITED (ASX), SIS MOBILE (HKEx), Chasen (SGX), DAOHE GLOBAL (HKEx), WAC HOLDINGS (HKEx), K (SET), TSO (HKEx), ASIAPAC FIN INV (HKEx), Lasseters Intl (SGX), SPEEDY GLOBAL (HKEx), GSC (SET), LINOCRAFT HLDGS (HKEx), KYCKR LIMITED (ASX), CHINA ORIENTED (HKEx), ROMA GROUP (HKEx), RAFFLESINTERIOR (HKEx), LUMINA GROUP (HKEx), SYNERGIS HOLD (HKEx), VICTOR GROUP HOLDINGS LTD (ASX), EBROKER GROUP (HKEx), OOH HOLDINGS (HKEx), ISENTIA GROUP LIMITED (ASX), MVP (SET), BIOXYNE LIMITED (ASX), GREATWALLE INC (HKEx), MEDIBIO LIMITED (ASX), SITE GROUP INTERNATIONAL LIMITED (ASX), ETS GROUP (HKEx), ORIENTAL PAY (HKEx), SANBASE CORP (HKEx), HOPE LIFE INT (HKEx), ARIP (SET), Imago Mulia Persada Tbk. (IDX), Indo Komoditi Korpora Tbk. (IDX), CONNEXION TELEMATICS LTD (ASX), DOWWAY (HKEx), HSSP INTL (HKEx), PPS INT'L (HKEx), AEC GROUP (HKEx), ENERGY ACTION LTD (ASX), DADI EDU (HKEx), Protech Mitra Perkasa Tbk. (IDX), GOLDWAY EDU (HKEx), ALTERRA LTD (ASX), RMG (ASX), AL GROUP (HKEx), ROYAL CEN RES (HKEx), Beng Kuang (SGX), PHOENITRON HOLD (HKEx), Limas Indonesia Makmur Tbk (IDX), TSF (SET), PROPERTY CONNECT HOLDINGS LTD (ASX)
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 -+0.490
+5.33 %
10 Days -+0.430
+4.64 %
20 Days -+0.190
+2.00 %
Medium Term Return 3 Months 0.035+0.390
+4.57 %
6 Months 0.455+2.480
+40.71 %
1 Year 5.985+4.040
+177.43 %
Long Term Return 2 Years 6.825+3.320
+159.26 %
3 Years 6.965+2.290
+125.07 %
5 Years 7.000-32.290
-60.24 %
Annualised Return Annualised --
-16.85 %
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 5.360 - 17.210 Change From 1 Year Low +4.330 % Change From 1 Year Low (%) +80.78
Change From 1 Year High -7.520 % Change From 1 Year High (%) -43.70
2 Years Range 3.405 - 17.210 Change From 2 Years Low +6.285 % Change From 2 Years Low (%) +184.58
Change From 2 Years High -7.520 % Change From 2 Years High (%) -43.70
5 Years Range 3.405 - 17.210 Change From 5 Years Low +6.285 % Change From 5 Years Low (%) +184.58
Change From 5 Years High -7.520 % Change From 5 Years High (%) -43.70
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

ADT, Inc. engages in the provision of security, automation, and smart home solutions. Its products include security panels, security cameras, ADT mobile application, and identity theft protection. The firm also offers home security systems, fire and life safety, smart home automation, security for renters, and multifamily solutions and services. The company was founded in May 2015 and is headquartered in Boca Raton, FL.

Historical Price Data

Date Open High Low Close Volume VWAP
07 May 2021 9.440 9.795 9.410 9.690 2,372,657 -
06 May 2021 8.390 9.520 8.240 9.520 6,348,859 -
05 May 2021 9.290 9.326 8.935 9.210 2,188,768 -
04 May 2021 9.310 9.500 9.170 9.230 5,058,121 -
03 May 2021 9.330 9.470 9.100 9.420 3,441,752 -
30 Apr 2021 9.400 9.650 9.140 9.200 2,913,126 -
29 Apr 2021 9.620 10.100 9.380 9.460 6,248,973 -
28 Apr 2021 9.530 9.710 9.480 9.590 7,000,276 -
27 Apr 2021 9.630 9.840 9.490 9.520 4,445,468 -
26 Apr 2021 9.320 9.720 9.315 9.690 3,439,331 -
23 Apr 2021 8.890 9.320 8.790 9.260 2,885,869 -
22 Apr 2021 8.850 9.095 8.830 8.890 1,631,635 -
21 Apr 2021 8.750 8.950 8.675 8.910 1,661,117 -
20 Apr 2021 9.130 9.140 8.690 8.760 3,251,984 -
19 Apr 2021 9.560 9.695 9.170 9.200 2,734,712 -
16 Apr 2021 9.520 9.650 9.460 9.620 1,901,043 -
15 Apr 2021 9.400 9.510 9.345 9.450 1,916,780 -
14 Apr 2021 9.200 9.400 9.190 9.320 2,507,240 -
13 Apr 2021 9.440 9.500 9.065 9.250 7,765,973 -
12 Apr 2021 9.470 9.550 9.270 9.520 5,133,909 -
09 Apr 2021 9.200 9.500 9.192 9.500 5,333,210 -
08 Apr 2021 8.910 9.310 8.900 9.210 4,686,496 -
Summary
Current 2 Weeks
(26 Apr 2021 to 07 May 2021)
9.320 10.100 8.240 9.690 43,457,331 -
Previous 2 Weeks
(12 Apr 2021 to 23 Apr 2021)
9.470 10.100 8.240 9.260 31,390,262 -
4 Weeks from
(12 Mar 2021 to 09 Apr 2021)
8.430 10.100 8.230 9.500 71,529,097 -
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.