NYSE - Nasdaq Real Time Price USD
IHS Holding Limited (IHS)
6.14
+0.07
+(1.15%)
As of 12:48:14 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 6.07 | 6.15 | 5.93 | 6.14 | 6.14 | 707,870 |
| May 13, 2025 | 5.97 | 6.11 | 5.90 | 6.07 | 6.07 | 1,155,900 |
| May 12, 2025 | 5.82 | 6.01 | 5.72 | 5.97 | 5.97 | 1,444,200 |
| May 9, 2025 | 5.71 | 5.75 | 5.63 | 5.70 | 5.70 | 790,000 |
| May 8, 2025 | 5.95 | 6.00 | 5.70 | 5.71 | 5.71 | 1,253,100 |
| May 7, 2025 | 5.40 | 5.97 | 5.36 | 5.94 | 5.94 | 3,155,100 |
| May 6, 2025 | 4.90 | 5.49 | 4.87 | 5.44 | 5.44 | 4,090,700 |
| May 5, 2025 | 4.92 | 5.06 | 4.87 | 4.96 | 4.96 | 961,400 |
| May 2, 2025 | 5.02 | 5.09 | 4.85 | 4.90 | 4.90 | 785,600 |
| May 1, 2025 | 4.91 | 5.07 | 4.91 | 4.97 | 4.97 | 1,219,300 |
| Apr 30, 2025 | 4.90 | 4.95 | 4.82 | 4.90 | 4.90 | 610,700 |
| Apr 29, 2025 | 4.88 | 5.00 | 4.79 | 4.95 | 4.95 | 762,500 |
| Apr 28, 2025 | 4.83 | 4.97 | 4.75 | 4.88 | 4.88 | 522,300 |
| Apr 25, 2025 | 4.82 | 4.85 | 4.69 | 4.79 | 4.79 | 303,700 |
| Apr 24, 2025 | 4.76 | 4.91 | 4.71 | 4.83 | 4.83 | 389,500 |
| Apr 23, 2025 | 4.85 | 4.86 | 4.68 | 4.72 | 4.72 | 373,100 |
| Apr 22, 2025 | 4.84 | 4.90 | 4.77 | 4.79 | 4.79 | 363,000 |
| Apr 21, 2025 | 4.95 | 5.02 | 4.73 | 4.78 | 4.78 | 425,000 |
| Apr 17, 2025 | 5.01 | 5.14 | 4.92 | 4.94 | 4.94 | 504,600 |
| Apr 16, 2025 | 5.06 | 5.13 | 4.99 | 5.09 | 5.09 | 412,800 |
| Apr 15, 2025 | 4.87 | 5.09 | 4.86 | 5.06 | 5.06 | 344,000 |
| Apr 14, 2025 | 4.62 | 4.93 | 4.62 | 4.91 | 4.91 | 359,100 |
| Apr 11, 2025 | 4.56 | 4.63 | 4.49 | 4.60 | 4.60 | 240,800 |
| Apr 10, 2025 | 4.56 | 4.69 | 4.45 | 4.57 | 4.57 | 431,100 |
| Apr 9, 2025 | 4.31 | 4.61 | 4.20 | 4.61 | 4.61 | 480,200 |
| Apr 8, 2025 | 4.52 | 4.60 | 4.26 | 4.36 | 4.36 | 502,300 |
| Apr 7, 2025 | 4.59 | 4.80 | 4.30 | 4.40 | 4.40 | 958,200 |
| Apr 4, 2025 | 5.10 | 5.10 | 4.57 | 4.71 | 4.71 | 721,900 |
| Apr 3, 2025 | 5.12 | 5.22 | 5.12 | 5.16 | 5.16 | 348,900 |
| Apr 2, 2025 | 5.17 | 5.31 | 5.12 | 5.29 | 5.29 | 420,400 |
| Apr 1, 2025 | 5.26 | 5.32 | 5.18 | 5.21 | 5.21 | 552,900 |
| Mar 31, 2025 | 5.28 | 5.30 | 5.07 | 5.22 | 5.22 | 1,104,100 |
| Mar 28, 2025 | 5.35 | 5.38 | 5.17 | 5.32 | 5.32 | 702,500 |
| Mar 27, 2025 | 5.24 | 5.42 | 5.18 | 5.37 | 5.37 | 766,300 |
| Mar 26, 2025 | 5.26 | 5.38 | 5.16 | 5.25 | 5.25 | 698,600 |
| Mar 25, 2025 | 5.45 | 5.47 | 5.25 | 5.35 | 5.35 | 925,500 |
| Mar 24, 2025 | 5.70 | 5.75 | 5.01 | 5.34 | 5.34 | 1,452,100 |
| Mar 21, 2025 | 4.70 | 5.27 | 4.70 | 5.25 | 5.25 | 2,520,900 |
| Mar 20, 2025 | 4.49 | 4.91 | 4.49 | 4.70 | 4.70 | 1,245,500 |
| Mar 19, 2025 | 4.41 | 4.65 | 4.41 | 4.52 | 4.52 | 1,228,300 |
| Mar 18, 2025 | 4.05 | 4.85 | 4.05 | 4.43 | 4.43 | 2,724,500 |
| Mar 17, 2025 | 3.81 | 3.94 | 3.81 | 3.91 | 3.91 | 578,700 |
| Mar 14, 2025 | 3.80 | 3.85 | 3.74 | 3.78 | 3.78 | 195,500 |
| Mar 13, 2025 | 3.69 | 3.81 | 3.69 | 3.71 | 3.71 | 129,600 |
| Mar 12, 2025 | 3.67 | 3.71 | 3.51 | 3.67 | 3.67 | 320,000 |
| Mar 11, 2025 | 3.45 | 3.68 | 3.43 | 3.67 | 3.67 | 273,300 |
| Mar 10, 2025 | 3.60 | 3.73 | 3.41 | 3.44 | 3.44 | 471,600 |
| Mar 7, 2025 | 3.53 | 3.64 | 3.46 | 3.56 | 3.56 | 162,100 |
| Mar 6, 2025 | 3.52 | 3.62 | 3.50 | 3.50 | 3.50 | 171,000 |
| Mar 5, 2025 | 3.56 | 3.64 | 3.48 | 3.56 | 3.56 | 363,000 |
| Mar 4, 2025 | 3.63 | 3.64 | 3.40 | 3.54 | 3.54 | 663,100 |
| Mar 3, 2025 | 3.63 | 3.79 | 3.58 | 3.62 | 3.62 | 324,700 |
| Feb 28, 2025 | 3.66 | 3.67 | 3.56 | 3.65 | 3.65 | 212,900 |
| Feb 27, 2025 | 3.75 | 3.81 | 3.63 | 3.65 | 3.65 | 182,000 |
| Feb 26, 2025 | 3.74 | 3.81 | 3.72 | 3.75 | 3.75 | 197,200 |
| Feb 25, 2025 | 3.82 | 3.85 | 3.69 | 3.74 | 3.74 | 250,500 |
| Feb 24, 2025 | 3.82 | 3.88 | 3.72 | 3.80 | 3.80 | 126,700 |
| Feb 21, 2025 | 3.85 | 3.85 | 3.75 | 3.80 | 3.80 | 116,300 |
| Feb 20, 2025 | 3.88 | 3.89 | 3.76 | 3.83 | 3.83 | 231,500 |
| Feb 19, 2025 | 3.95 | 3.95 | 3.85 | 3.87 | 3.87 | 113,700 |
| Feb 18, 2025 | 3.95 | 4.01 | 3.90 | 3.95 | 3.95 | 198,300 |
| Feb 14, 2025 | 4.12 | 4.19 | 3.95 | 3.95 | 3.95 | 359,600 |
| Feb 13, 2025 | 3.98 | 4.09 | 3.94 | 4.08 | 4.08 | 257,400 |
| Feb 12, 2025 | 3.86 | 3.96 | 3.81 | 3.94 | 3.94 | 180,200 |
| Feb 11, 2025 | 3.96 | 3.96 | 3.82 | 3.91 | 3.91 | 199,100 |
| Feb 10, 2025 | 3.84 | 4.00 | 3.81 | 3.99 | 3.99 | 361,500 |
| Feb 7, 2025 | 3.68 | 3.81 | 3.63 | 3.79 | 3.79 | 183,900 |
| Feb 6, 2025 | 3.76 | 3.77 | 3.63 | 3.71 | 3.71 | 200,200 |
| Feb 5, 2025 | 3.58 | 3.78 | 3.56 | 3.76 | 3.76 | 234,500 |
| Feb 4, 2025 | 3.60 | 3.77 | 3.53 | 3.56 | 3.56 | 684,100 |
| Feb 3, 2025 | 3.23 | 3.62 | 3.23 | 3.57 | 3.57 | 493,800 |
| Jan 31, 2025 | 3.48 | 3.52 | 3.27 | 3.28 | 3.28 | 1,737,000 |
| Jan 30, 2025 | 3.47 | 3.57 | 3.41 | 3.47 | 3.47 | 259,000 |
| Jan 29, 2025 | 3.46 | 3.49 | 3.41 | 3.44 | 3.44 | 221,400 |
| Jan 28, 2025 | 3.50 | 3.54 | 3.39 | 3.45 | 3.45 | 321,900 |
| Jan 27, 2025 | 3.74 | 3.74 | 3.44 | 3.54 | 3.54 | 465,500 |
| Jan 24, 2025 | 3.71 | 3.77 | 3.60 | 3.74 | 3.74 | 218,900 |
| Jan 23, 2025 | 3.50 | 3.90 | 3.47 | 3.75 | 3.75 | 566,500 |
| Jan 22, 2025 | 3.43 | 3.52 | 3.27 | 3.51 | 3.51 | 943,100 |
| Jan 21, 2025 | 3.21 | 3.48 | 3.20 | 3.45 | 3.45 | 394,300 |
| Jan 17, 2025 | 3.22 | 3.26 | 3.14 | 3.21 | 3.21 | 183,900 |
| Jan 16, 2025 | 3.11 | 3.21 | 3.06 | 3.19 | 3.19 | 189,800 |
| Jan 15, 2025 | 3.13 | 3.16 | 3.08 | 3.10 | 3.10 | 114,900 |
| Jan 14, 2025 | 3.09 | 3.10 | 3.02 | 3.07 | 3.07 | 160,300 |
| Jan 13, 2025 | 3.14 | 3.15 | 3.03 | 3.03 | 3.03 | 272,400 |
| Jan 10, 2025 | 3.19 | 3.19 | 3.01 | 3.14 | 3.14 | 350,400 |
| Jan 8, 2025 | 3.32 | 3.37 | 3.18 | 3.23 | 3.23 | 234,800 |
| Jan 7, 2025 | 3.42 | 3.47 | 3.27 | 3.35 | 3.35 | 397,600 |
| Jan 6, 2025 | 3.42 | 3.51 | 3.34 | 3.38 | 3.38 | 795,100 |
| Jan 3, 2025 | 3.22 | 3.48 | 3.15 | 3.37 | 3.37 | 450,600 |
| Jan 2, 2025 | 2.92 | 3.25 | 2.90 | 3.18 | 3.18 | 874,300 |
| Dec 31, 2024 | 2.93 | 2.96 | 2.90 | 2.92 | 2.92 | 149,400 |
| Dec 30, 2024 | 2.97 | 3.00 | 2.91 | 2.93 | 2.93 | 211,600 |
| Dec 27, 2024 | 2.95 | 3.01 | 2.90 | 3.00 | 3.00 | 231,500 |
| Dec 26, 2024 | 3.02 | 3.03 | 2.96 | 2.97 | 2.97 | 263,600 |
| Dec 24, 2024 | 3.08 | 3.10 | 3.01 | 3.04 | 3.04 | 117,200 |
| Dec 23, 2024 | 3.17 | 3.20 | 3.03 | 3.12 | 3.12 | 449,300 |
| Dec 20, 2024 | 3.03 | 3.29 | 3.03 | 3.23 | 3.23 | 297,200 |
| Dec 19, 2024 | 3.14 | 3.14 | 2.95 | 3.08 | 3.08 | 805,700 |
| Dec 18, 2024 | 3.26 | 3.27 | 3.13 | 3.15 | 3.15 | 437,300 |
| Dec 17, 2024 | 3.23 | 3.27 | 3.16 | 3.27 | 3.27 | 283,100 |
| Dec 16, 2024 | 3.24 | 3.29 | 3.21 | 3.23 | 3.23 | 342,700 |
| Dec 13, 2024 | 3.24 | 3.33 | 3.16 | 3.24 | 3.24 | 570,700 |
| Dec 12, 2024 | 3.31 | 3.34 | 3.22 | 3.26 | 3.26 | 494,400 |
| Dec 11, 2024 | 3.27 | 3.38 | 3.18 | 3.33 | 3.33 | 1,045,500 |
| Dec 10, 2024 | 3.34 | 3.38 | 3.23 | 3.28 | 3.28 | 564,400 |
| Dec 9, 2024 | 3.35 | 3.55 | 3.29 | 3.36 | 3.36 | 578,000 |
| Dec 6, 2024 | 3.30 | 3.35 | 3.20 | 3.29 | 3.29 | 578,500 |
| Dec 5, 2024 | 3.21 | 3.31 | 3.15 | 3.30 | 3.30 | 649,300 |
| Dec 4, 2024 | 3.26 | 3.35 | 3.23 | 3.23 | 3.23 | 565,800 |
| Dec 3, 2024 | 3.23 | 3.28 | 3.18 | 3.25 | 3.25 | 536,700 |
| Dec 2, 2024 | 3.28 | 3.29 | 3.17 | 3.25 | 3.25 | 700,000 |
| Nov 29, 2024 | 3.25 | 3.29 | 3.10 | 3.25 | 3.25 | 181,200 |
| Nov 27, 2024 | 3.16 | 3.29 | 3.12 | 3.26 | 3.26 | 319,300 |
| Nov 26, 2024 | 3.20 | 3.24 | 3.10 | 3.13 | 3.13 | 358,400 |
| Nov 25, 2024 | 2.99 | 3.21 | 2.92 | 3.19 | 3.19 | 556,900 |
| Nov 22, 2024 | 2.90 | 2.99 | 2.83 | 2.96 | 2.96 | 420,600 |
| Nov 21, 2024 | 2.86 | 2.89 | 2.71 | 2.87 | 2.87 | 412,700 |
| Nov 20, 2024 | 2.73 | 2.84 | 2.73 | 2.79 | 2.79 | 418,700 |
| Nov 19, 2024 | 2.82 | 2.84 | 2.73 | 2.80 | 2.80 | 304,800 |
| Nov 18, 2024 | 2.65 | 2.81 | 2.61 | 2.80 | 2.80 | 350,300 |
| Nov 15, 2024 | 2.60 | 2.69 | 2.57 | 2.64 | 2.64 | 355,500 |
| Nov 14, 2024 | 2.56 | 2.67 | 2.53 | 2.60 | 2.60 | 344,300 |
| Nov 13, 2024 | 2.70 | 2.74 | 2.57 | 2.58 | 2.58 | 432,100 |
| Nov 12, 2024 | 2.85 | 2.94 | 2.44 | 2.64 | 2.64 | 933,200 |
| Nov 11, 2024 | 2.80 | 2.85 | 2.73 | 2.77 | 2.77 | 258,900 |
| Nov 8, 2024 | 2.85 | 2.87 | 2.73 | 2.80 | 2.80 | 373,300 |
| Nov 7, 2024 | 2.96 | 2.99 | 2.83 | 2.84 | 2.84 | 272,500 |
| Nov 6, 2024 | 3.01 | 3.02 | 2.93 | 2.98 | 2.98 | 309,200 |
| Nov 5, 2024 | 2.90 | 3.01 | 2.88 | 2.99 | 2.99 | 238,900 |
| Nov 4, 2024 | 2.79 | 2.93 | 2.78 | 2.93 | 2.93 | 383,900 |
| Nov 1, 2024 | 3.00 | 3.00 | 2.67 | 2.82 | 2.82 | 713,900 |
| Oct 31, 2024 | 3.00 | 3.02 | 2.94 | 2.95 | 2.95 | 330,900 |
| Oct 30, 2024 | 3.01 | 3.05 | 2.95 | 2.98 | 2.98 | 232,900 |
| Oct 29, 2024 | 2.96 | 3.01 | 2.89 | 3.00 | 3.00 | 257,000 |
| Oct 28, 2024 | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | 174,400 |
| Oct 25, 2024 | 2.95 | 3.02 | 2.95 | 3.00 | 3.00 | 154,200 |
| Oct 24, 2024 | 3.00 | 3.01 | 2.90 | 2.96 | 2.96 | 247,300 |
| Oct 23, 2024 | 3.05 | 3.06 | 2.99 | 2.99 | 2.99 | 178,700 |
| Oct 22, 2024 | 3.03 | 3.07 | 3.00 | 3.05 | 3.05 | 188,300 |
| Oct 21, 2024 | 3.06 | 3.08 | 3.00 | 3.03 | 3.03 | 145,000 |
| Oct 18, 2024 | 3.01 | 3.12 | 3.00 | 3.08 | 3.08 | 150,700 |
| Oct 17, 2024 | 3.01 | 3.04 | 3.00 | 3.00 | 3.00 | 217,000 |
| Oct 16, 2024 | 3.06 | 3.13 | 3.02 | 3.02 | 3.02 | 179,600 |
| Oct 15, 2024 | 3.01 | 3.07 | 2.99 | 3.04 | 3.04 | 178,200 |
| Oct 14, 2024 | 3.03 | 3.05 | 2.99 | 3.02 | 3.02 | 148,300 |
| Oct 11, 2024 | 2.94 | 3.03 | 2.93 | 3.02 | 3.02 | 174,800 |
| Oct 10, 2024 | 3.00 | 3.01 | 2.89 | 2.96 | 2.96 | 265,400 |
| Oct 9, 2024 | 3.03 | 3.06 | 3.00 | 3.01 | 3.01 | 221,900 |
| Oct 8, 2024 | 3.09 | 3.11 | 3.03 | 3.05 | 3.05 | 260,500 |
| Oct 7, 2024 | 3.15 | 3.17 | 3.07 | 3.13 | 3.13 | 207,800 |
| Oct 4, 2024 | 3.07 | 3.18 | 3.06 | 3.18 | 3.18 | 292,800 |
| Oct 3, 2024 | 3.11 | 3.11 | 3.02 | 3.08 | 3.08 | 177,600 |
| Oct 2, 2024 | 3.01 | 3.11 | 2.85 | 3.10 | 3.10 | 292,500 |
| Oct 1, 2024 | 3.00 | 3.06 | 2.96 | 3.02 | 3.02 | 337,600 |
| Sep 30, 2024 | 3.04 | 3.09 | 2.97 | 2.99 | 2.99 | 467,900 |
| Sep 27, 2024 | 3.10 | 3.20 | 3.08 | 3.09 | 3.09 | 225,100 |
| Sep 26, 2024 | 3.15 | 3.15 | 3.02 | 3.09 | 3.09 | 215,700 |
| Sep 25, 2024 | 3.15 | 3.15 | 3.05 | 3.08 | 3.08 | 150,500 |
| Sep 24, 2024 | 3.06 | 3.19 | 3.03 | 3.18 | 3.18 | 224,100 |
| Sep 23, 2024 | 2.99 | 3.10 | 2.92 | 3.04 | 3.04 | 258,800 |
| Sep 20, 2024 | 3.00 | 3.07 | 2.89 | 2.98 | 2.98 | 288,600 |
| Sep 19, 2024 | 3.10 | 3.10 | 3.03 | 3.04 | 3.04 | 199,500 |
| Sep 18, 2024 | 3.10 | 3.13 | 3.05 | 3.06 | 3.06 | 230,200 |
| Sep 17, 2024 | 3.12 | 3.14 | 3.05 | 3.08 | 3.08 | 214,800 |
| Sep 16, 2024 | 3.08 | 3.13 | 3.00 | 3.10 | 3.10 | 190,000 |
| Sep 13, 2024 | 3.15 | 3.16 | 3.05 | 3.09 | 3.09 | 215,700 |
| Sep 12, 2024 | 3.22 | 3.22 | 3.11 | 3.12 | 3.12 | 140,100 |
| Sep 11, 2024 | 3.07 | 3.29 | 2.97 | 3.21 | 3.21 | 263,700 |
| Sep 10, 2024 | 3.02 | 3.10 | 2.98 | 3.07 | 3.07 | 260,800 |
| Sep 9, 2024 | 3.03 | 3.14 | 3.01 | 3.02 | 3.02 | 160,100 |
| Sep 6, 2024 | 3.16 | 3.16 | 3.00 | 3.05 | 3.05 | 146,500 |
| Sep 5, 2024 | 3.18 | 3.20 | 3.06 | 3.19 | 3.19 | 211,300 |
| Sep 4, 2024 | 3.14 | 3.25 | 3.07 | 3.16 | 3.16 | 230,500 |
| Sep 3, 2024 | 3.28 | 3.30 | 3.13 | 3.14 | 3.14 | 255,500 |
| Aug 30, 2024 | 3.32 | 3.38 | 3.27 | 3.29 | 3.29 | 201,400 |
| Aug 29, 2024 | 3.42 | 3.43 | 3.31 | 3.32 | 3.32 | 111,200 |
| Aug 28, 2024 | 3.46 | 3.48 | 3.37 | 3.41 | 3.41 | 165,700 |
| Aug 27, 2024 | 3.53 | 3.53 | 3.38 | 3.46 | 3.46 | 153,000 |
| Aug 26, 2024 | 3.58 | 3.67 | 3.51 | 3.53 | 3.53 | 260,400 |
| Aug 23, 2024 | 3.61 | 3.72 | 3.58 | 3.60 | 3.60 | 240,000 |
| Aug 22, 2024 | 3.53 | 3.64 | 3.49 | 3.58 | 3.58 | 338,200 |
| Aug 21, 2024 | 3.50 | 3.63 | 3.50 | 3.61 | 3.61 | 371,900 |
| Aug 20, 2024 | 3.54 | 3.58 | 3.49 | 3.50 | 3.50 | 246,600 |
| Aug 19, 2024 | 3.56 | 3.59 | 3.37 | 3.56 | 3.56 | 298,400 |
| Aug 16, 2024 | 3.40 | 3.61 | 3.38 | 3.48 | 3.48 | 388,800 |
| Aug 15, 2024 | 3.25 | 3.46 | 3.19 | 3.43 | 3.43 | 355,500 |
| Aug 14, 2024 | 3.23 | 3.30 | 3.12 | 3.26 | 3.26 | 468,400 |
| Aug 13, 2024 | 2.80 | 3.28 | 2.70 | 3.28 | 3.28 | 1,989,300 |
| Aug 12, 2024 | 2.90 | 2.90 | 2.77 | 2.80 | 2.80 | 973,700 |
| Aug 9, 2024 | 2.98 | 3.01 | 2.87 | 2.90 | 2.90 | 441,100 |
| Aug 8, 2024 | 3.00 | 3.14 | 2.85 | 2.99 | 2.99 | 4,259,100 |
| Aug 7, 2024 | 2.58 | 3.30 | 2.57 | 3.00 | 3.00 | 3,995,700 |
| Aug 6, 2024 | 2.65 | 2.67 | 2.57 | 2.57 | 2.57 | 203,700 |
| Aug 5, 2024 | 2.69 | 2.72 | 2.56 | 2.65 | 2.65 | 250,200 |
| Aug 2, 2024 | 2.75 | 2.81 | 2.65 | 2.81 | 2.81 | 572,600 |
| Aug 1, 2024 | 2.80 | 2.81 | 2.69 | 2.80 | 2.80 | 463,000 |
| Jul 31, 2024 | 2.86 | 2.89 | 2.79 | 2.83 | 2.83 | 806,400 |
| Jul 30, 2024 | 2.91 | 2.95 | 2.82 | 2.84 | 2.84 | 204,400 |
| Jul 29, 2024 | 3.03 | 3.03 | 2.91 | 2.93 | 2.93 | 159,000 |
| Jul 26, 2024 | 2.83 | 3.01 | 2.83 | 3.00 | 3.00 | 337,300 |
| Jul 25, 2024 | 2.92 | 3.00 | 2.74 | 2.76 | 2.76 | 1,387,400 |
| Jul 24, 2024 | 2.90 | 2.92 | 2.83 | 2.90 | 2.90 | 402,700 |
| Jul 23, 2024 | 2.89 | 2.96 | 2.86 | 2.89 | 2.89 | 392,100 |
| Jul 22, 2024 | 2.81 | 2.91 | 2.81 | 2.89 | 2.89 | 162,800 |
| Jul 19, 2024 | 2.80 | 2.92 | 2.78 | 2.87 | 2.87 | 172,300 |
| Jul 18, 2024 | 2.87 | 2.90 | 2.78 | 2.80 | 2.80 | 352,900 |
| Jul 17, 2024 | 3.02 | 3.06 | 2.84 | 2.85 | 2.85 | 2,337,800 |
| Jul 16, 2024 | 2.93 | 3.01 | 2.93 | 3.01 | 3.01 | 1,197,700 |
| Jul 15, 2024 | 2.97 | 3.01 | 2.91 | 2.94 | 2.94 | 2,013,600 |
| Jul 12, 2024 | 2.97 | 3.04 | 2.95 | 2.98 | 2.98 | 311,500 |
| Jul 11, 2024 | 2.94 | 3.00 | 2.91 | 2.97 | 2.97 | 239,400 |
| Jul 10, 2024 | 2.89 | 2.95 | 2.81 | 2.92 | 2.92 | 263,200 |
| Jul 9, 2024 | 2.94 | 2.94 | 2.83 | 2.90 | 2.90 | 698,700 |
| Jul 8, 2024 | 3.02 | 3.07 | 2.93 | 2.94 | 2.94 | 134,700 |
| Jul 5, 2024 | 2.95 | 3.07 | 2.93 | 3.00 | 3.00 | 273,900 |
| Jul 3, 2024 | 2.97 | 3.07 | 2.95 | 2.95 | 2.95 | 105,300 |
| Jul 2, 2024 | 3.06 | 3.06 | 2.89 | 2.96 | 2.96 | 469,900 |
| Jul 1, 2024 | 3.19 | 3.21 | 2.98 | 3.06 | 3.06 | 669,200 |
| Jun 28, 2024 | 3.37 | 3.44 | 3.19 | 3.20 | 3.20 | 349,500 |
| Jun 27, 2024 | 3.35 | 3.35 | 3.26 | 3.31 | 3.31 | 305,900 |
| Jun 26, 2024 | 3.44 | 3.44 | 3.31 | 3.35 | 3.35 | 208,100 |
| Jun 25, 2024 | 3.47 | 3.54 | 3.44 | 3.45 | 3.45 | 247,700 |
| Jun 24, 2024 | 3.58 | 3.61 | 3.49 | 3.49 | 3.49 | 128,900 |
| Jun 21, 2024 | 3.48 | 3.62 | 3.42 | 3.59 | 3.59 | 407,500 |
| Jun 20, 2024 | 3.45 | 3.58 | 3.32 | 3.50 | 3.50 | 1,401,900 |
| Jun 18, 2024 | 3.25 | 3.46 | 3.17 | 3.45 | 3.45 | 661,000 |
| Jun 17, 2024 | 3.40 | 3.44 | 3.22 | 3.30 | 3.30 | 307,400 |
| Jun 14, 2024 | 3.39 | 3.47 | 3.36 | 3.44 | 3.44 | 111,200 |
| Jun 13, 2024 | 3.45 | 3.46 | 3.30 | 3.39 | 3.39 | 257,500 |
| Jun 12, 2024 | 3.54 | 3.57 | 3.44 | 3.44 | 3.44 | 257,300 |
| Jun 11, 2024 | 3.61 | 3.65 | 3.43 | 3.48 | 3.48 | 287,900 |
| Jun 10, 2024 | 3.41 | 3.63 | 3.41 | 3.62 | 3.62 | 279,400 |
| Jun 7, 2024 | 3.44 | 3.48 | 3.34 | 3.39 | 3.39 | 155,700 |
| Jun 6, 2024 | 3.47 | 3.54 | 3.40 | 3.43 | 3.43 | 180,300 |
| Jun 5, 2024 | 3.59 | 3.59 | 3.39 | 3.50 | 3.50 | 178,500 |
| Jun 4, 2024 | 3.58 | 3.62 | 3.46 | 3.56 | 3.56 | 174,300 |
| Jun 3, 2024 | 3.64 | 3.83 | 3.56 | 3.63 | 3.63 | 331,700 |
| May 31, 2024 | 3.34 | 3.65 | 3.34 | 3.65 | 3.65 | 289,500 |
| May 30, 2024 | 3.37 | 3.45 | 3.29 | 3.35 | 3.35 | 417,100 |
| May 29, 2024 | 3.38 | 3.38 | 3.30 | 3.34 | 3.34 | 245,200 |
| May 28, 2024 | 3.35 | 3.42 | 3.26 | 3.41 | 3.41 | 204,300 |
| May 24, 2024 | 3.20 | 3.34 | 3.17 | 3.34 | 3.34 | 222,500 |
| May 23, 2024 | 3.14 | 3.20 | 3.09 | 3.18 | 3.18 | 237,300 |
| May 22, 2024 | 3.25 | 3.25 | 3.07 | 3.14 | 3.14 | 601,100 |
| May 21, 2024 | 3.34 | 3.37 | 3.25 | 3.25 | 3.25 | 252,500 |
| May 20, 2024 | 3.37 | 3.46 | 3.34 | 3.35 | 3.35 | 278,600 |
| May 17, 2024 | 3.39 | 3.45 | 3.29 | 3.36 | 3.36 | 337,800 |
| May 16, 2024 | 3.37 | 3.47 | 3.24 | 3.39 | 3.39 | 396,500 |
| May 15, 2024 | 3.39 | 3.42 | 3.17 | 3.37 | 3.37 | 698,800 |
| May 14, 2024 | 3.47 | 3.64 | 3.11 | 3.31 | 3.31 | 815,200 |
Related Tickers
HTWS.L Helios Towers plc
115.20
+3.97%
TIMB TIM S.A.
17.75
+2.07%
ORANY Orange S.A.
13.88
+0.58%
ATEX Anterix Inc.
28.08
-1.11%
TEO Telecom Argentina S.A.
10.91
+0.15%
VIV Telefônica Brasil S.A.
10.20
+0.99%
TKC Turkcell Iletisim Hizmetleri A.S.
6.37
+0.55%
USM United States Cellular Corporation
60.17
+0.53%
TIGO Millicom International Cellular S.A.
34.91
+0.84%
TDS Telephone and Data Systems, Inc.
33.49
+0.75%