Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,109.2
-8.7 (-0.28%)

 

  • STI Straits Times Index
    3,109.2
    -8.7 (-0.28%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,574.0
    1.8 (0.11%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,309.8
    -179.2 (-0.63%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,557.4
    28.2 (0.80%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,884.1
    873.2 (3.12%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,087.8
    91.6 (1.53%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,485.8M
  • Value: 1,053.8M
  • Rise: 168
  • Fall: 157
  • Unch: 438

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Shen Yao0.006-0.001
Sembcorp Marine0.189-0.004
Kitchen Culture0.097+0.014
LifeBrandz0.005-0.001
ThaiBev0.685-0.015
MarcoPolo Marine0.029-0.001
Jiutian Chemical0.087-0.001
Alset0.066+0.004
Golden Agri-Res0.225+0.010
Oceanus^0.038+0.002

World Indices

World Indices
Name Last Change
Nasdaq 14,253.3 +111.8
HSI 28,309.8
HSCEI 10,469.8
Jakarta 6,087.8
Nikkei 225 28,884.1
SSE Comp 3,557.4
Shanghai A 3,728.8
Shanghai B 250.6
KOSPI 3,263.9

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

ZYMERGEN INC ZYMERGEN
Updated on 21 Jun 2021 (End of trading day)
Last (USD): 44.650 Change: +0.220 High: 45.390 Remarks: -
Change (%): +0.50 Low: 43.560
Open 44.760 Yesterday's Close 44.43
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 297,593 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -2.61345 Trailing EPS (USD) e -2.61345 NAV (USD) b -8.1827
PE a - Trailing PE f - Price / NAV b -5.4566
Dividend (USD) d - Cash In Hand (USD) g 1.2066 Issued & Paid-up Shares c 100,325,000
Dividend Yield (%) d - Price / Cash In Hand g 37.005 Treasury Shares h -
Market Cap (M) 4,479.511 Enterprise Value (M) 4,438.071
Piotroski F Score 3 Exchange Code ZY Par Value ( $ ) n.a.
52 Weeks Volatility (%) n.a. Free Float (%) 57.5
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 27 May 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 20 Apr 2021.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference ZYMERGEN INC NASDAQ 4,479.511 - - -5.4566 -
Industry Miscellaneous Commercial Services NASDAQ 2,096.833 213.340 151.782 7.5363 0.138
Local Peer COPART INC NASDAQ 31,162.186 44.523 36.832 9.5902 -
Local Peer ETSY INC NASDAQ 21,707.921 62.157 45.179 31.7471 -
Local Peer PPD INC NASDAQ 16,256.863 135.299 85.373 -25.3964 -
Local Peer MARAVAI LIFESCIENCES HLDGS INC NASDAQ 12,265.729 159.529 159.527 108.9242 -
Local Peer PRA HEALTH SCIENCES INC NASDAQ 10,853.229 55.081 50.877 6.9727 -
Local Peer SYNEOS HEALTH INC NASDAQ 8,900.502 46.168 44.966 2.7497 -
Local Peer CONCENTRIX CORPORATION NASDAQ 8,109.842 49.207 49.207 3.3943 -
Local Peer MEDPACE HOLDINGS INC NASDAQ 6,569.603 45.331 41.269 7.6486 -
Local Peer CDK GLOBAL INC NASDAQ 6,209.256 29.924 6.025 13.7859 1.170
Local Peer R1 RCM INC NASDAQ 5,833.270 123.066 - 20.5689 -
Local Peer PROGYNY INC NASDAQ 5,647.914 121.568 97.747 30.5922 -
Local Peer ADAPTIVE BIOTECHNOLOGIES CORP NASDAQ 5,595.603 - - 7.7118 -
Other Local Peers TTEC HOLDINGS INC (NASDAQ), GRAND CANYON EDUCATION (NASDAQ), STAMPS.COM INC (NASDAQ), BANDWIDTH INC (NASDAQ), LAUREATE EDUCATION INC (NASDAQ), TASKUS INC (NASDAQ), REPAY HOLDINGS CORPORATION (NASDAQ), HEALTHCARE SERVICES GROUP INC (NASDAQ), ALX ONCOLOGY HLDGS INC (NASDAQ), EVO PAYMENTS INC (NASDAQ), TELOS CORPORATION (NASDAQ), PRA GROUP INC (NASDAQ), CARDTRONICS PLC (NASDAQ), ICF INTERNATIONAL INC (NASDAQ), VERVE THERAPEUTICS INC (NASDAQ), CONDUENT INC (NASDAQ), PMV PHARMACEUTICALS INC (NASDAQ), FRANCHISE GROUP INC (NASDAQ), PAYA HOLDINGS INC (NASDAQ), CENTURY THERAPEUTICS INC (NASDAQ), DESIGN THERAPEUTICS INC (NASDAQ), HURON CONSULTING GROUP INC (NASDAQ), PROMETHEUS BIOSCIENCES INC (NASDAQ), PAE INCORPORATED (NASDAQ), FORRESTER RESEARCH INC (NASDAQ), MONEYGRAM INTERNATIONAL INC (NASDAQ), NEWTEK BUSINESS SERVICES CORP COM USD0.02 (NASDAQ), SILENCE THERAPEUTICS PLC SPON ADS EACH REP 3 ORD SHS (NASDAQ), PHARMING GROUP NV SPON ADS EACH REP 10 ORD SHS (NASDAQ), WINMARK CORPORATION (NASDAQ), SP PLUS CORP (NASDAQ), CRA INTERNATIONAL INC (NASDAQ), CYTEIR THERAPEUTICS INC (NASDAQ), ATOMERA INCORPORATED (NASDAQ), HACKETT GROUP INC (NASDAQ), KIMBALL ELECTRONICS INC (NASDAQ), WILLDAN GROUP INC (NASDAQ), REKOR SYSTEMS INC (NASDAQ), VITRU LTD (NASDAQ), CELCUITY INC (NASDAQ), COMSCORE INC (NASDAQ), BIT DIGITAL INC (NASDAQ), ACACIA RESEARCH CORP (NASDAQ), INFORMATION SERVICES GROUP INC (NASDAQ), POINTS INTERNATIONAL LTD (NASDAQ), SELECT INTERIOR CONCEPTS INC (NASDAQ), IDEX BIOMETRICS ASA SPON ADS EACH REP 75 ORD SHS (NASDAQ), CINEDIGM CORPORATION (NASDAQ), CENTOGENE NV (NASDAQ), GAIA INC NEW (NASDAQ), LINCOLN EDUCATIONAL SERVICES CORP (NASDAQ), VINCO VENTURES INC (NASDAQ), PERFORMANT FINANCIAL (NASDAQ), USIO INC (NASDAQ), PAYSIGN INC (NASDAQ), RISE EDUCATION CAYMAN LTD SPON ADR EACH REP 2 ORD SHS (NASDAQ), CALYXT INC (NASDAQ), BOXLIGHT CORPORATION (NASDAQ), LIXIANG EDUCATION HLDG SPON ADS EACH REP 5 ORD SHS REG S (NASDAQ), EXICURE INC (NASDAQ), TARENA INTL INC SPON ADS EACH REPR 1 ORD SHS (NASDAQ), VIVOS THERAPEUTICS INC (NASDAQ), LONGBOARD PHARMACEUTICALS INC (NASDAQ), URBAN GRO INC (NASDAQ), METEN EDTECHX EDUCATION GROUP LTD (NASDAQ), ATA CREATIVITY GLOBAL SPON ADS EACH REP 2 ORD SHS (NASDAQ), WHERE FOOD COMES FROM (NASDAQ), ODYSSEY MARINE EXPLORATION (NASDAQ), MEATECH 3D LTD SPON ADS EACH REPR TEN ORD SHS (NASDAQ), ALLIED ESPORTS ENTERTAINMENT INC (NASDAQ), OPGEN INC (NASDAQ), VERB TECHNOLOGY COMPANY INC (NASDAQ), RESEARCH SOLUTIONS INC (NASDAQ), CROWN ELECTROKINETICS CORP (NASDAQ), MIND C.T.I (NASDAQ), ALJ REGIONAL HOLDINGS INC (NASDAQ), NXT-ID INC (NASDAQ), SALARIUS PHARMACEUTICALS INC (NASDAQ), ELITE EDUCATION GRP INTL LTD (NASDAQ), ZHONGCHAO INC (NASDAQ), LIGHTBRIDGE CORPORATION (NASDAQ), TRXADE HEALTH INC (NASDAQ), WAH FU EDUCATION GROUP LIMITED (NASDAQ), SPAR GROUP INC (NASDAQ), VERIFYME INC (NASDAQ), WILHELMINA INTERNATIONAL INC (NASDAQ), LM FUNDING AMERICA INC (NASDAQ), CHINA LIBERAL EDUCATION HLDGS LTD (NASDAQ)
Global Peer RELX PLC SPON ADS EACH REPR 1 ORD SHS GBP0.144 NYSE 52,547.366 33.478 33.478 18.3141 2.383
Global Peer EQUIFAX INC NYSE 29,052.940 55.860 48.730 8.7562 0.654
Global Peer FLEETCOR TECHNOLOGIES INC NYSE 21,920.945 31.128 29.567 6.6498 -
Global Peer PHARMARON HKEx 161,309.527 122.507 107.332 14.9503 0.178
Global Peer GARTNER INC NYSE 20,561.094 77.081 57.798 23.0610 -
Global Peer PAGSEGURO DIGITAL LTD NYSE 19,092.972 76.247 85.596 11.1439 -
Global Peer BROADRIDGE FINANCIAL SOLUTION INC NYSE 18,683.512 40.397 36.152 11.7558 1.374
Global Peer CHARLES RIVER LABORATORIES NYSE 18,120.657 49.740 48.313 8.2973 -
Global Peer CLARIVATE PLC NYSE 16,663.868 - - 1.7734 -
Global Peer REA GROUP LIMITED ASX 22,177.160 197.352 160.530 22.3897 0.653
Other Global Peers CERIDIAN HCM HLDG INC (NYSE), BOOZ ALLEN HAMILTON HLDG CORP (NYSE), CHEGG INC (NYSE), BRIGHT HORIZONS FAM SOLUTIONS INC (NYSE), ADT INC (NYSE), CAE INC (NYSE), GENPACT LIMITED (NYSE), SHIFT4 PAYMENTS INC (NYSE), PAYSAFE LTD (NYSE), RITCHIE BROS AUCTIONEERS (NYSE), TRAVELSKY TECH (HKEx), MAXIMUS INC (NYSE), CHINA EDU GROUP (HKEx), TRINET GROUP INC (NYSE), FTI CONSULTING INC (NYSE), RESIDEO TECHNOLOGIES INC (NYSE), CHINA EAST EDU (HKEx), WNS HOLDINGS LTD SPONS ADR EA REPR 1 ORD SHS (NYSE), BRINK S COMPANY (NYSE), PAYMENTUS HLDGS INC (NYSE), YUHUA EDU (HKEx), VIVINT SMART HOME INC (NYSE), ABM INDUSTRIES INC (NYSE), CONSTELLIUM SE (FRANCE) (NYSE), Nanofilm (SGX), KAR AUCTION SERVICES INC (NYSE), CORPORATE TRAVEL (ASX), HOPE EDU (HKEx), LINK ADMINISTRATION HLDGS LTD (ASX), BROOKFIELD BUSINESS PARTNERS L P (NYSE), EVOLENT HEALTH INC (NYSE), CBIZ INC (NYSE), BRIGHTVIEW HLDGS INC (NYSE), IFAST (SGX), VITROX (Bursa), HAITONG UT (HKEx), KOOLEARN (HKEx), MONTROSE ENVIRONMENTAL GROUP INC (NYSE), IPH LTD (ASX), JMT (SET), GREENTOWN MGMT (HKEx), NEW HIGHER EDU (HKEx), DONNELLEY FINANCIAL SOLUTIONS INC (NYSE), VIAD CORP (NYSE), TIANLI EDU (HKEx), DIGITAL MEDIA SOLUTIONS INC (NYSE), TAL EDUCATION GROUP SPON ADS EACH REP 0.3333 CL A ORD SHS (NYSE), GLOBAL SHIP LEASE INC (NYSE), MINSHENG EDU (HKEx), OMNI BRIDGEWAY LTD (ASX), SMARTGROUP CORPORATION LIMITED (ASX), ASENSUS SURGICAL INC (NYSE American), CHINA VAST (HKEx), MABPHARM-B (HKEx), VECTRUS INC (NYSE), WISDOM EDU INTL (HKEx), The Place Hldg (SGX), VICOM Ltd (SGX), NEUEDU (HKEx), SAMPLE TECH (HKEx), FRANKLIN COVEY CO (NYSE), CH XINHUA EDU (HKEx), BIRMINGHAM SPTS (HKEx), CHAYO (SET), EMERALD HOLDING INC (NYSE), DATANG ENVIRO (HKEx), EDGENTA (Bursa), C-LINK SQ (HKEx), HUALI UNIV GP (HKEx), TUFIN SOFTWARE TECHNOLOGIES LTD (NYSE), CHEN LIN EDU (HKEx), ATENTO SA (NYSE), Prodia Widyahusada Tbk. (IDX), CATAPULT GROUP INTERNATIONAL LTD (ASX), STARTEK INC (NYSE), TMT (SET), MAINSTREAM GROUP HOLDINGS LTD (ASX), 3P LEARNING LIMITED (ASX), SERVICE STREAM LTD (ASX), GP STRATEGIES CORP (NYSE), KISS (SET), SCHOLAR EDU (HKEx), BOL (SET), TRAJAN GROUP HOLDINGS LTD (ASX), TEAM INC (NYSE), Bhakti Multi Artha Tbk. (IDX), SUN INT'L (HKEx), BOQI ENV (HKEx), CHINA CHUNLAI (HKEx), PICO FAR EAST (HKEx), HUMAN (SET), SEG (Bursa), UNIVERSAL TECHNICAL INSTITUTE (NYSE), AUCT (SET), ATLAN (Bursa), Raffles Edu (SGX), BROOK (SET), TESSERENT LTD (ASX), NETBAY (SET), CLASS LTD (ASX), U BANQUET GP (HKEx), PUXIN LIMITED ADS EACH REP 2 ORD SHS (NYSE), CRMI (HKEx), RHYTHM BIOSCIENCES LTD (ASX), BESTSTUDY EDU (HKEx), GOLDSTREAM INV (HKEx), SO (SET), UnUsUaL (SGX), GREENLAND BROAD (HKEx), SMIT (HKEx), GENETIC SIGNATURES LTD (ASX), SLD GROUP (HKEx), QANTM INTELLECTUAL PROPERTY LTD (ASX), INNO (Bursa), ELSOFT (Bursa), NVD (SET), KELLY PARTNERS GROUP HOLDINGS LTD (ASX), HARBOUR (Bursa), HK EDU INTL (HKEx), BRIGHT SCHOLAR EDUCATION HLDGS LTD SPON ADR EACH REP 1 ORD SHS CL A (NYSE), STRAKER TRANSLATIONS LTD (ASX), SCICOM (Bursa), GINGKO EDU (HKEx), CREATIVE HLDGS (HKEx), IIG (SET), OURGAME (HKEx), 21CENTURY EDU (HKEx), COUNTPLUS LTD (ASX), NETWORK-1 TECHNOLOGIES INC (NYSE American), WENYE GROUP (HKEx), KUB (Bursa), Blumont (SGX), VMOTO LIMITED (ASX), RYB EDUCATION INC SPON ADS EACH REP 1 ORD CLASS A SHS (NYSE), BKD (SET), IWS GROUP (HKEx), PROTEOMICS INTL LABORATORIES LTD (ASX), JOHNSON HLDGS (HKEx), ZONBONG ENVIRO (HKEx), DASHAN EDU (HKEx), SLATER & GORDON LIMITED (ASX), PROPTECH GROUP LTD (ASX), AVA RISK GROUP LTD (ASX), WONDERFUL SKY (HKEx), URBANISE.COM LIMITED (ASX), STI (SET), ISELECT LTD (ASX), DAOHE GLOBAL (HKEx), LEADER EDU (HKEx), BOJUN EDU (HKEx), ONESMART INTL ED GRP LTD SPON EACH ADS REP 40 ORD SHS CLASS A (NYSE), GS Hldg (SGX), GRAPHEX GROUP (HKEx), LY Corp (SGX), UTS MARKETING (HKEx), GTN LTD (ASX), CHINA SMARTPAY (HKEx), Tunas Alfin Tbk. (IDX), 99 LOYALTY LTD CDI (ASX), MEDIWELCOME (HKEx), TEAMG (SET), DESIGN CAPITAL (HKEx), OTO (SET), CCID CONSULTING (HKEx), TOCEAN (Bursa), NAMOI COTTON LTD (ASX), QUICKFEE LTD (ASX), CHANHIGH (HKEx), CV CHECK LIMITED (ASX), MIDLAND IC&I (HKEx), MGRC (Bursa), SUNLANDS TECHNOLOGY GROUP SPON ADS EACH REP 0.04 ORD SHS CLASS A (NYSE), FOUR SEASONS EDUCATION (CAYMAN) INC ADS EACH REP 0.5 ORD SHS (NYSE), NutryFarm (SGX), SECURITY MATTERS LTD (ASX), SYNERGY GROUP (HKEx), STRAITS (Bursa), ANTERIS TECHNOLOGIES LTD (ASX), Multifiling Mitra Indonesia Tbk. (IDX), PAYRIGHT LTD (ASX), PICORP (Bursa), MVP (SET), SFUND INTL HLDG (HKEx), CYPRESS ENVIRONMENTAL PARTNERS LP (NYSE), EAH (Bursa), WINSON HLDGS HK (HKEx), REDHILL EDUCATION LTD (ASX), NOVA GROUP (HKEx), VECTUS BIOSYSTEMS LTD (ASX), AWN HOLDINGS LTD (ASX), FORTUNE SUN (HKEx), ISENTIA GROUP LIMITED (ASX), STARLITE HOLD (HKEx), ADWAY (HKEx), CHING LEE (HKEx), Secura (SGX), CREDIT INTELLIGENCE LTD (ASX), LCK Global Kedaton Tbk. (IDX), WARISAN (Bursa), MCLEAN (Bursa), ZICO Hldgs (SGX), PUREPROFILE LIMITED (ASX), MILLENNIUM SERVICES GROUP LTD (ASX), K W NELSON GP (HKEx), Dyandra Media International Tbk. (IDX), C DIGITAL CUL (HKEx), HYGIEIA GROUP (HKEx), XH NEWS MEDIA (HKEx), TSO (HKEx), Chasen (SGX), TFP (Bursa), KOMARK (Bursa), SIS MOBILE (HKEx), Lasseters Intl (SGX), HEXIMA LIMITED (ASX), KNK HOLDINGS (HKEx), CHINA ORIENTED (HKEx), K (SET), SYNERGIS HOLD (HKEx), EBROKER GROUP (HKEx), RAFFLESINTERIOR (HKEx), SPEEDY GLOBAL (HKEx), WAC HOLDINGS (HKEx), LUMINA GROUP (HKEx), GSC (SET), LINOCRAFT HLDGS (HKEx), VICTOR GROUP HOLDINGS LTD (ASX), KYCKR LIMITED (ASX), SANBASE CORP (HKEx), GREATWALLE INC (HKEx), DOWWAY (HKEx), AEC GROUP (HKEx), BIOXYNE LIMITED (ASX), Indo Komoditi Korpora Tbk. (IDX), HSSP INTL (HKEx), CONNEXION TELEMATICS LTD (ASX), ALTERRA LTD (ASX), ROMA GROUP (HKEx), ORIENTAL PAY (HKEx), GLOBAL M HLDG (HKEx), ARIP (SET), Imago Mulia Persada Tbk. (IDX), MEDIBIO LIMITED (ASX), ETS GROUP (HKEx), HOPE LIFE INT (HKEx), OOH HOLDINGS (HKEx), Protech Mitra Perkasa Tbk. (IDX), ASIAPAC FIN INV (HKEx), DADI EDU (HKEx), SITE GROUP INTERNATIONAL LIMITED (ASX), PPS INT'L (HKEx), Beng Kuang (SGX), ENERGY ACTION LTD (ASX), GOLDWAY EDU (HKEx), RMG (ASX), SINO VISION WW (HKEx), AL GROUP (HKEx), ROYAL CEN RES (HKEx), PHOENITRON HOLD (HKEx), TSF (SET), Lima Dua Lima Tiga Tbk. (IDX), 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 -+0.930
+2.13 %
10 Days -+8.460
+23.38 %
20 Days -+9.990
+28.82 %
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 25.750 - 52.000 Change From 1 Year Low +18.900 % Change From 1 Year Low (%) +73.40
Change From 1 Year High -7.350 % Change From 1 Year High (%) -14.13
2 Years Range 25.750 - 52.000 Change From 2 Years Low +18.900 % Change From 2 Years Low (%) +73.40
Change From 2 Years High -7.350 % Change From 2 Years High (%) -14.13
5 Years Range 25.750 - 52.000 Change From 5 Years Low +18.900 % Change From 5 Years Low (%) +73.40
Change From 5 Years High -7.350 % Change From 5 Years High (%) -14.13
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Zymergen, Inc. engages in the design, development, and commercialization of bio-based products. Its products include electronic films, repellent products, and agriculture products such as traditional synthetic nitrogen fertilizers and traditional chemical-based crop protection products. The company was founded by Zachariah Serber, Jed Dean and Joshua J. Hoffman in 2013 and is headquartered in Emeryville, CA.

Historical Price Data

Date Open High Low Close Volume VWAP
21 Jun 2021 44.760 45.390 43.560 44.650 297,593 -
18 Jun 2021 43.230 45.300 43.230 44.430 1,094,836 -
17 Jun 2021 44.190 45.500 43.220 43.670 564,775 -
16 Jun 2021 43.720 45.490 43.680 44.890 577,752 -
15 Jun 2021 45.820 45.985 41.700 43.720 320,291 -
14 Jun 2021 44.350 46.050 44.350 45.350 385,913 -
11 Jun 2021 43.800 45.000 43.200 44.060 233,900 -
10 Jun 2021 41.000 43.520 40.310 43.350 278,597 -
09 Jun 2021 36.570 40.915 36.260 40.800 309,562 -
08 Jun 2021 35.870 36.830 35.190 36.190 268,121 -
07 Jun 2021 35.500 36.000 35.020 35.610 198,314 -
04 Jun 2021 34.830 35.000 33.871 34.990 115,688 -
03 Jun 2021 34.970 35.940 33.610 34.450 187,295 -
02 Jun 2021 34.320 35.550 34.165 34.850 271,439 -
01 Jun 2021 33.000 34.745 33.000 34.310 428,896 -
28 May 2021 33.850 34.380 32.310 32.380 264,703 -
27 May 2021 35.010 35.300 33.200 33.500 128,311 -
26 May 2021 34.930 35.560 34.550 34.980 256,098 -
25 May 2021 33.870 35.095 33.870 34.660 316,389 -
24 May 2021 35.130 35.955 33.130 33.860 351,761 -
21 May 2021 36.630 37.461 34.760 35.080 277,498 -
20 May 2021 36.180 37.790 35.690 36.160 262,714 -
Summary
Current 2 Weeks
(08 Jun 2021 to 21 Jun 2021)
35.870 46.050 35.190 44.650 4,331,340 -
Previous 2 Weeks
(24 May 2021 to 07 Jun 2021)
35.130 46.050 33.130 35.610 2,518,894 -
4 Weeks from
(26 Apr 2021 to 21 May 2021)
39.270 46.050 35.190 35.080 10,308,836 -
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.