Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,004.9
4.9 (0.16%)

 

  • STI Straits Times Index
    3,004.9
    4.9 (0.16%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,627.0
    -8.7 (-0.53%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,573.9
    77.0 (0.27%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,566.4
    0.5 (0.01%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,519.2
    -179.1 (-0.62%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,373.4
    -54.9 (-0.85%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 3,982.9M
  • Value: 1,509.5M
  • Rise: 218
  • Fall: 137
  • Unch: 425

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Incredible R0.001-
Jiutian Chemical0.100+0.002
Oceanus^0.038+0.002
DISA0.002-
AusGroup0.032-
The Place Hldg0.051+0.003
Sembcorp Marine0.169-
CWX Global0.003-0.001
Advanced Systems0.001-
MarcoPolo Marine0.017+0.001

World Indices

World Indices
Name Last Change
Nasdaq 12,998.5 -114.1
HSI 28,573.9 +77.0
HSCEI 11,320.5 +21.4
Jakarta 6,373.4 -54.9
Nikkei 225 28,519.2 -179.1
SSE Comp 3,566.4 +0.5
Shanghai A 3,738.3 +0.5
Shanghai B 250.7 +0.2
KOSPI 3,085.9 -64.0

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

C3.AI INC C3.AI, INC. CLASS A
Updated on 15 Jan 2021 (End of trading day)
Last (USD): 134.150 Change: -4.350 High: 142.490 Remarks: -
Change (%): -3.14 Low: 132.600
Open 142.000 Yesterday's Close 138.5
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 1,539,021 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -0.72383 Trailing EPS (USD) e -0.70260 NAV (USD) b -
PE a - Trailing PE f - Price / NAV b -
Dividend (USD) d - Cash In Hand (USD) g - Issued & Paid-up Shares c 92,348,000
Dividend Yield (%) d - Price / Cash In Hand g - Treasury Shares h -
Market Cap (M) 12,858.008 Enterprise Value (M) 12,858.008
Piotroski F Score 1 Exchange Code AI Par Value ( $ ) n.a.
52 Weeks Volatility (%) 395.75 Free Float (%) 47.3
Sector & Industry Technology Services - Packaged Software
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 14 Dec 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.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference C3.AI INC NYSE 12,858.008 - - - -
Industry Packaged Software NYSE 24,129.091 479.790 173.486 11.0509 0.253
Local Peer SALESFORCE.COM INC NYSE 195,023.100 1,547.858 54.828 4.8381 -
Local Peer ORACLE CORP NYSE 181,882.173 17.946 17.522 22.9734 1.619
Local Peer SAP SE SPON ADR EACH REP 1 ORD NPV NYSE 153,562.500 - - - -
Local Peer UBER TECHNOLOGIES INC NYSE 102,604.846 - - 11.4744 -
Local Peer SNOWFLAKE INC NYSE 82,467.030 - - 16.6003 -
Local Peer TWILIO INC NYSE 58,682.769 - - 10.1840 -
Local Peer PALANTIR TECH INC NYSE 44,665.983 - - 35.6805 -
Local Peer VEEVA SYSTEMS INC NYSE 41,048.719 136.321 119.584 19.4879 -
Local Peer UNITY SOFTWARE INC NYSE 40,240.170 - - 19.5349 -
Local Peer RINGCENTRAL INC NYSE 33,426.350 - - 112.2674 -
Local Peer SLACK TECHNOLOGIES INC NYSE 24,091.526 - - 28.1766 -
Local Peer PAYCOM SOFTWARE INC NYSE 23,346.487 129.347 142.004 36.9174 -
Other Local Peers ELASTIC N V (NYSE), FAIR ISAAC CORP (NYSE), BLACK KNIGHT INC (NYSE), AVALARA INC (NYSE), DYNATRACE INC (NYSE), DUN & BRADSTREET HLDGS INC (NYSE), ANAPLAN INC (NYSE), BILL COM HLDGS INC (NYSE), SMARTSHEET INC (NYSE), ALTERYX INC (NYSE), LIGHTSPEED POS INC (NYSE), ASANA INC (NYSE), MEDALLIA INC (NYSE), BLACKBERRY LTD (NYSE), SAILPOINT TECHNOLOGIES HOLDINGS INC (NYSE), SOLARWINDS CORPORATION (NYSE), ENVESTNET INC (NYSE), CLOUDERA INC (NYSE), DATTO HLDG CORP (NYSE), PERSPECTA INC (NYSE), 8X8 INC NEW (NYSE), PAGERDUTY INC (NYSE), PHREESIA INC (NYSE), PING IDENTITY HOLDING CORP (NYSE), MICRO FOCUS INTERNATIONAL PLC SPON ADR EACH REP 1 ORD SHS (NYSE), HUYA INC ADS EACH REP 1 ORD SHS CL A (NYSE), ZUORA INC (NYSE), EVENTBRITE INC (NYSE), CANGO INC ADS EACH REPR 2 ORD SHS CLASS A (NYSE), YOUDAO INC SPON ADS EACH REP 1 ORD SHS CL A (NYSE), CHANNELADVISOR CORP (NYSE), IHUMAN INC SPON ADS EACH REP 5 CL A ORD SHS (NYSE), COOTEK CAYMAN INC SPON ADS EACH REP 50 ORD SHS CL A (NYSE), CHEETAH MOBILE INC ADR REPR 10 CL A ORD (NYSE), ION GEOPHYSICAL CORPORATION (NYSE), LAIX INC SPON ADS EACH REP 1 ORD CL A SHS (NYSE)
Global Peer MICROSOFT CORP NASDAQ 1,607,740.325 36.308 33.850 13.0295 1.008
Global Peer ADOBE INC NASDAQ 219,749.680 41.778 41.778 16.5674 -
Global Peer ZOOM VIDEO COMMUNICATIONS INC NASDAQ 111,957.601 5,147.657 262.484 74.6428 -
Global Peer INTUIT INC NASDAQ 101,673.806 55.681 51.690 19.3849 0.561
Global Peer AUTODESK INC NASDAQ 67,837.955 316.262 158.241 978.7754 -
Global Peer ATLASSIAN CORPORATION PLC NASDAQ 55,554.602 - - 80.6957 -
Global Peer CROWDSTRIKE HOLDINGS INC NASDAQ 48,569.617 - - 59.7062 -
Global Peer DOCUSIGN INC NASDAQ 46,504.929 - - 109.1562 -
Global Peer SYNOPSYS INC NASDAQ 39,623.304 59.642 59.642 8.0742 -
Global Peer CADENCE DESIGN SYSTEMS INC NASDAQ 37,555.270 37.974 34.884 15.6760 -
Other Global Peers OKTA INC (NASDAQ), ANSYS INC (NASDAQ), DATADOG INC (NASDAQ), ZSCALER INC (NASDAQ), STONECO LTD (NASDAQ), COUPA SOFTWARE INCORPORATED (NASDAQ), MONGODB INC (NASDAQ), CITRIX SYSTEMS INC (NASDAQ), LYFT INC (NASDAQ), XERO LIMITED (ASX), ARISTOCRAT LEISURE (ASX), PTC INC (NASDAQ), BENTLEY SYSTEMS INC (NASDAQ), NUANCE COMMUNICATIONS INC (NASDAQ), OPEN TEXT CO (NASDAQ), MING YUAN CLOUD (HKEx), NORTONLIFELOCK INC (NASDAQ), KINGDEE INT'L (HKEx), APPIAN CORPORATION (NASDAQ), PAYLOCITY HOLDING CORPORATION (NASDAQ), KINGSOFT (HKEx), ASPEN TECHNOLOGY INC (NASDAQ), MCAFEE CORP (NASDAQ), CHINA YOUZAN (HKEx), CHANGE HEALTHCARE INC (NASDAQ), MANHATTAN ASSOCIATES INC (NASDAQ), BLACKLINE INC (NASDAQ), WISETECH GLOBAL LTD (ASX), NCINO INC (NASDAQ), SCHRODINGER INC (NASDAQ), NUTANIX INC (NASDAQ), CYBERARK SOFTWARE LTD (NASDAQ), DUCK CREEK TECHNOLOGIES INC (NASDAQ), WEIMOB INC (HKEx), NATIONAL INSTRUMENTS CORP (NASDAQ), TENABLE HOLDINGS INC (NASDAQ), JFROG LTD (NASDAQ), BERKELEY LIGHTS INC (NASDAQ), VERTEX INC (NASDAQ), CERTARA INC (NASDAQ), OPEN LENDING CORPORATION (NASDAQ), EVERBRIDGE INC (NASDAQ), UPWORK INC (NASDAQ), QUALYS INC (NASDAQ), CERENCE INC (NASDAQ), ACI WORLDWIDE INC (NASDAQ), ALTAIR ENGINEERING INC (NASDAQ), BIGCOMMERCE HLDGS INC (NASDAQ), COVETRUS INC (NASDAQ), MANTECH INTERNATIONAL CORP (NASDAQ), JAMF HOLDING CORP (NASDAQ), DOUYU INTERNATIONAL HOLDINGS LTD SPON ADS EACH REP 0.1 ORD SHS (NASDAQ), SPS COMMERCE INC (NASDAQ), SABRE CORP (NASDAQ), MATERIALISE NV SPON ADS EA REPSTG 1 ORD (NASDAQ), CORSAIR GAMING INC (NASDAQ), BLACKBAUD INC (NASDAQ), XD INC (HKEx), SUMO LOGIC INC (NASDAQ), AGORA INC SPON ADS EACH REP 4 ORD SHS CL A (NASDAQ), 2U INC (NASDAQ), SPROUT SOCIAL INC (NASDAQ), ALTIUM LTD (ASX), MIMECAST LIMITED (NASDAQ), CORNERSTONE ONDEMAND INC (NASDAQ), COMMVAULT SYSTEMS INC (NASDAQ), RAZER (HKEx), BOTTOMLINE TECHNOLOGIES (NASDAQ), ARCHOSAUR GAMES (HKEx), NUIX LTD (ASX), SCIPLAY CORPORATION (NASDAQ), DOMO INC (NASDAQ), HEALTH CATALYST INC (NASDAQ), VESYNC (HKEx), PROGRESS SOFTWARE CORP (NASDAQ), 17 EDUCATION & TECH GRP INC SPON ADS EACH REP 2.5 ORD SHS CL A (NASDAQ), DOCEBO INC (NASDAQ), SAPIENS INTERNATIONAL CORP NV (NASDAQ), MEGAPORT LTD (ASX), IRESS LIMITED (ASX), SIMULATIONS PLUS INC (NASDAQ), EHANG HOLDINGS LIMITED SPON ADS EACH REP 2 ORD SHS CL A (NASDAQ), VOBILE GROUP (HKEx), TALEND SA SPON ADS EACH REP 1 ORD SHS (NASDAQ), ASIAINFO TECH (HKEx), VERITONE INC (NASDAQ), VASTA PLATFORM LTD (NASDAQ), SECUREWORKS CORP (NASDAQ), OPERA LIMITED SPON ADS EACH REP 2 ORD SHS (NASDAQ), AGILYSYS INC (NASDAQ), HOMELAND ITL (HKEx), CMGE (HKEx), 7ROAD (HKEx), I3 VERTICALS INC (NASDAQ), ISIGNTHIS LTD (ASX), JOY SPREADER (HKEx), MEITU (HKEx), MAGIC SOFTWARE ENTERPRISES (NASDAQ), GAN LTD (NASDAQ), RENALYTIX AI PLC SPON ADS EACH REP 2 ORD SHS (NASDAQ), HEALTHSTREAM INC (NASDAQ), NEOGAMES S A (NASDAQ), AVID TECHNOLOGY INC (NASDAQ), AMERICAN SOFTWARE INC (NASDAQ), IDREAMSKY (HKEx), ABSOLUTE SOFTWARE CORP (NASDAQ), BRAVURA SOLUTIONS LTD (ASX), FIRE ROCK (HKEx), INFOMEDIA (ASX), SOC TELEMED INC (NASDAQ), FRIENDTIMES (HKEx), PRIORITY TECHNOLOGY HOLDINGS INC (NASDAQ), MOTORSPORT GAMES INC (NASDAQ), FATHOM HLDGS INC (NASDAQ), RIMINI STREET INC (NASDAQ), RENRUI HR (HKEx), MOHAWK GROUP HOLDINGS INC (NASDAQ), AUDINATE GROUP LIMITED (ASX), ELMO SOFTWARE LTD (ASX), BENEFITFOCUS INC (NASDAQ), NITRO SOFTWARE LTD (ASX), DUIBA (HKEx), INTELLICENTRICS (HKEx), INTELLIGENT SYSTEMS CORP (NYSE American), GTY TECHNOLOGY HOLDINGS INC (NASDAQ), NEWLINK TECH (HKEx), ONDAS HOLDINGS INC (NASDAQ), INTEGRATED RESEARCH (ASX), BIGTINCAN HOLDINGS LTD (ASX), WIMI HOLOGRAM CLOUD INC SPON ADS EACH REP 2 ORD SHS CL B (NASDAQ), NVE CORP (NASDAQ), WHISPIR LIMITED (ASX), ICAD INC (NASDAQ), RED VIOLET INC (NASDAQ), SMITH MICRO SOFTWARE INC (NASDAQ), NET 1 UEPS TECHNOLOGIES INC (NASDAQ), BLUECITY HOLDINGS LTD SPON ADS EACH REP 0.5 ORD SHS CL A (NASDAQ), UNIVERSAL TECH (HKEx), RHIPE LIMITED (ASX), HIPAGES GROUP HOLD (ASX), NEWBORNTOWN (HKEx), MACH7 TECHNOLOGIES (ASX), LAYBUY GROUP HOLDINGS LTD (ASX), GLORY SUN LAND (HKEx), GOLDPAC GROUP (HKEx), ATOMOS LTD (ASX), LVJI TECH (HKEx), FINGERTANGO (HKEx), LIVETILES LTD (ASX), YOJEE LTD (ASX), IZEA WORLDWIDE INC (NASDAQ), INSPIRED ENTERTAINMENT INC (NASDAQ), FAMILY ZONE CYBER SAFETY LTD (ASX), READYTECH HOLDINGS (ASX), LUOKUNG TECHNOLOGY CORP (NASDAQ), ALCIDION GROUP LIMITED (ASX), RADCOM (NASDAQ), ASURE SOFTWARE INC (NASDAQ), ZENGAME (HKEx), BILL IDENTITY LTD (ASX), LIZHI INC SPON ADS EACH REP 20 ORD SHS CL A (NASDAQ), MICROLN (Bursa), REVENUE (Bursa), VIVOCOM (Bursa), BEYOND AIR INC (NASDAQ), 5G NETWORKS LTD (ASX), BUDDY TECHNOLOGIES LTD (ASX), Distribusi Voucher Nusantara Tbk. (IDX), PLAYSIDE STUDIOS LTD (ASX), ACCESS INNOVATION HOLDINGS LTD (ASX), Solusi Sinergi Digital Tbk. (IDX), SINO-ENTERTAIN (HKEx), VECTION TECHNOLOGIES LTD (ASX), MEDADVISOR LIMITED (ASX), NETLINKZ LIMITED (ASX), INTELLIHR LTD (ASX), AMESITE INC (NASDAQ), UPA (SET), BEIDA JADE BIRD (HKEx), DUG TECHNOLOGY LTD (ASX), ANSARADA GROUP LTD (ASX), THE9 LTD SPON ADS EACH REP 30 CL A ORD SHS (NASDAQ), DOUUGH LTD (ASX), CIRRALTO LTD (ASX), WANKA ONLINE (HKEx), PKU RESOURCES (HKEx), ZEBIT INC CDI (ASX), RECKON (ASX), TECHBND (Bursa), OMESTI (Bursa), VERSUS SYSTEMS INC (NASDAQ), KUBIENT INC (NASDAQ), IOUPAY LTD (ASX), ZEDGE INC (NYSE American), RIGHTCROWD LTD (ASX), MAGGIE BEER HOLDINGS LTD (ASX), PAINCHEK LTD (ASX), PHUNWARE INC (NASDAQ), ISTONE (Bursa), APPASIA (Bursa), EFORCE (Bursa), REALNETWORKS INC (NASDAQ), A8 NEW MEDIA (HKEx), READCLOUD LTD (ASX), ICANDY INTERACTIVE LTD (ASX), CONTROL BIONICS LTD (ASX), ADACEL TECHNOLOGIES (ASX), WILLOW (Bursa), GRIDSUM HOLDING INC SPON ADS EACH REP 1 ORD SHS CL B (NASDAQ), VCOM (SET), K-TIG LTD (ASX), GETSWIFT LTD (ASX), WHITEHAWK LTD (ASX), XREF LIMITED (ASX), RGTECH (Bursa), Cashlez Worldwide Indonesia Tbk. (IDX), NOVATTI GROUP LTD (ASX), JIU ZUN DIGITAL (HKEx), PAYGROUP LTD (ASX), SEQUOIA FINANCIAL GROUP LTD (ASX), PINTEC TECHNOLOGY HLDGS LTD SPON ADS EACH REPR 7 ORD SHS (NASDAQ), SMART PARKING LIMITED (ASX), IXUP LTD (ASX), SUPPORT COM INC (NASDAQ), GRANFLO (Bursa), FORGAME (HKEx), Telefast Indonesia Tbk. (IDX), PROPHECY INTERNATIONAL HLDGS (ASX), LION GROUP HOLDING LTD SPON ADS EACH REP 1 CL A ORD SHS (NASDAQ), MSL SOLUTIONS LTD (ASX), HYDRIX LTD (ASX), CHANGE FINANCIAL LTD (ASX), JAG (Bursa), CUSCAPI (Bursa), DRAGONTAIL SYSTEMS LIMITED (ASX), SIGMA LABS INC (NASDAQ), VSOLAR (Bursa), 9 SPOKES INTERNATIONAL LTD (ASX), POWERBRIDGE TECHNOLOGIES CO LTD (NASDAQ), BSQUARE CORP (NASDAQ), NOVAMSC (Bursa), MOQ LTD (ASX), ANACLE (HKEx), EMYRIA LTD (ASX), B52 (SET), TAKUNG ART CO LTD (NYSE American), KNOSYS LIMITED (ASX), DIGIT HOLLYWOOD (HKEx), IDENTITII LTD (ASX), COMMS GROUP LTD (ASX), LIQUID MEDIA GROUP LTD (NASDAQ), ECOHLDS (Bursa), CREATIVE REALITIES INC (NASDAQ), CMON (HKEx), SCWORX CORP (NASDAQ), CAPE RANGE LIMITED (ASX), ENTERPRISE DEV (HKEx), BEAUTI C HOLD (HKEx), ICETANA LIMITED (ASX), VC (Bursa), CHINA INFO TECH (HKEx), GLOBAL HEALTH LIMITED (ASX), HERAMED LTD (ASX), WELLFULLY LTD (ASX), TIMELESS (HKEx), INTEGRATED PAYMENT TECHNOLOGIES LTD (ASX), BOSATECH (HKEx), V2Y Corp (SGX), IDBTECH (Bursa), CENTURY SAGE (HKEx), SHENGHUA LANDE (HKEx), ROOLIFE GROUP LTD (ASX), YPB GROUP LTD (ASX), CHAMPION TECH (HKEx), APPSVILLAGE AUSTRALIA LTD (ASX), NANOVEU LIMITED (ASX), JAYEX HEALTHCARE LTD (ASX), FRUGL GROUP LTD (ASX), REDIDEA (Bursa), NORWOOD SYSTEMS (ASX), XPED LTD (ASX), NOVACON TECH (HKEx), THIZ TECHNOLOGY (HKEx), SYNTONIC LTD (ASX), AURUM PACIFIC (HKEx), FARGO ENTERPRISES LTD (ASX), REWARDLE HOLDINGS LIMITED (ASX), CONSOLIDATED FINANCIAL HOLDINGS LTD (ASX), MANALTO LIMITED (ASX), REGISTRY DIRECT LTD (ASX), LOVE GROUP GLOBAL LTD (ASX), GLOBALSTRAT (HKEx), Yelooo Integra Datanet Tbk. (IDX), Tourindo Guide Indonesia Tbk. (IDX)
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 --9.480
-6.60 %
10 Days --4.600
-3.32 %
20 Days --3.440
-2.50 %
Medium Term Return 3 Months -+131.390
+4760.51 %
6 Months -+131.120
+4327.39 %
1 Year -+128.430
+2245.28 %
Long Term Return 2 Years 1.050+126.000
+1558.90 %
3 Years 2.725+122.380
+1062.91 %
5 Years 7.500+123.530
+1233.80 %
Annualised Return Annualised --
+67.89 %
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 1.400 - 183.900 Change From 1 Year Low +132.750 % Change From 1 Year Low (%) +9482.14
Change From 1 Year High -49.750 % Change From 1 Year High (%) -27.05
2 Years Range 1.400 - 183.900 Change From 2 Years Low +132.750 % Change From 2 Years Low (%) +9482.14
Change From 2 Years High -49.750 % Change From 2 Years High (%) -27.05
5 Years Range 1.400 - 183.900 Change From 5 Years Low +132.750 % Change From 5 Years Low (%) +9482.14
Change From 5 Years High -49.750 % Change From 5 Years High (%) -27.05
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

C3.ai, Inc. provides enterprise artificial intelligence (AI) software for digital transformation. It delivers the C3 AI suite for developing, deploying, and operating large-scale AI, predictive analytics, and Internet of Things (IoT) applications in addition to a portfolio of turn-key AI applications. The company was founded by Thomas M. Siebel, Patricia A. House and Stephen Maurice Ward, Jr. on January 8, 2009 and is headquartered in Redwood City, CA.

Historical Price Data

Date Open High Low Close Volume VWAP
15 Jan 2021 142.000 142.490 132.600 134.150 1,539,021 -
14 Jan 2021 145.820 151.840 137.200 138.500 3,625,287 -
13 Jan 2021 134.000 145.000 134.000 143.140 3,185,544 -
12 Jan 2021 138.300 138.440 127.540 133.980 3,101,434 -
11 Jan 2021 136.000 142.257 133.010 135.620 2,516,240 -
08 Jan 2021 135.920 147.500 135.600 143.630 6,302,809 -
07 Jan 2021 117.980 137.000 115.900 133.580 6,836,700 -
06 Jan 2021 119.040 119.200 112.050 113.400 5,754,715 -
05 Jan 2021 119.500 128.126 117.500 122.170 3,751,940 -
04 Jan 2021 131.140 131.205 119.060 120.010 5,122,029 -
31 Dec 2020 144.100 144.100 136.512 138.750 2,314,647 -
30 Dec 2020 141.650 151.500 141.000 146.840 4,997,986 -
29 Dec 2020 146.310 146.390 135.000 139.780 5,187,362 -
28 Dec 2020 168.680 168.798 143.130 145.880 6,154,494 -
24 Dec 2020 168.000 172.500 156.870 161.000 4,369,813 -
23 Dec 2020 166.900 183.900 151.580 161.060 10,857,090 -
22 Dec 2020 170.530 179.000 163.300 177.470 8,277,846 -
21 Dec 2020 142.013 168.770 141.000 160.890 11,569,500 -
18 Dec 2020 116.670 145.000 115.090 137.590 8,479,254 -
17 Dec 2020 118.440 121.000 115.450 117.240 3,412,562 -
16 Dec 2020 105.000 116.710 104.000 113.690 5,364,642 -
15 Dec 2020 104.570 109.890 98.100 102.000 5,712,997 -
Summary
Current 2 Weeks
(04 Jan 2021 to 15 Jan 2021)
131.140 151.840 112.050 134.150 41,735,719 -
Previous 2 Weeks
(17 Dec 2020 to 31 Dec 2020)
118.440 151.840 112.050 138.750 65,620,554 -
4 Weeks from
(06 Oct 2020 to 16 Dec 2020)
2.820 151.840 2.810 113.690 80,868,824 -
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.