Breaking News
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Investing Pro 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

World ADRs

Argentina

Create Alert
Add to Watchlist
Add to/Remove from a Portfolio  
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

 NameLastHighLowChg.Chg. %Vol.Time
 YPF Sociedad Anonima3.7653.7853.540-0.065-1.70%3.03M16:00:01 
 MercadoLibre1,026.631,028.88957.60-25.93-2.46%1.34M15:59:59 
 Despegar.com9.899.949.13+0.51+5.44%494.74K15:59:59 
 BBVA Banco Frances ADR2.8402.9402.730-0.100-3.40%671.44K16:00:00 
 Grupo Financiero Galicia ADR8.2608.3107.870-0.170-2.02%827.45K15:59:59 
 Banco Macro B ADR12.4113.0512.06-0.81-6.13%706.65K15:59:59 
 Grupo Supervielle1.7601.7601.610-0.010-0.56%554.10K15:59:59 
 Loma Negra ADR5.7505.7505.401+0.010+0.17%137.84K15:59:59 
 Central Puerto2.8802.9002.730-0.040-1.37%371.31K15:59:59 
 Pampa Energia ADR18.6318.7417.97+0.05+0.27%258.10K15:59:59 
 Cresud SACIF4.8504.8904.560+0.020+0.41%243.08K15:59:59 
 Telecom Argentina ADR4.9104.9234.750-0.010-0.20%104.22K16:00:00 
 Transportadora Gas ADR4.3904.4204.110+0.050+1.15%198.88K16:00:01 
 IRSA Propiedades ADR2.112.152.06-0.11-4.96%47.48K15:59:59 
 IRSA ADR3.9804.1603.880-0.210-5.01%18.05K15:59:59 
 Bioceres Crop12.9113.1112.00-0.26-1.94%58.35K16:00:03 
 Edenor ADR4.7824.8904.563-0.228-4.55%30.34K15:59:59 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 BHP Billiton Ltd ADR64.6164.6362.22-0.36-0.55%7.96M15:59:59 
 BHP Group ADR64.5564.5662.13-0.32-0.49%5.85M15:59:59 
 BHP Billiton Ltd32.260032.310031.4550-0.0500-0.15%4.86M14:15:00 
 Atlassian Corp Plc300.27302.84273.42+17.27+6.10%3.35M16:00:02 
 Paladin Energy0.5260.5520.470-0.036-6.38%2.48M15:59:00 
 Novonix5.555.805.33-0.56-9.17%1.64M15:59:00 
 Bannerman Resources0.170.180.15-0.01-3.51%1.44M15:57:00 
 Jervois Mining Ltd0.480.560.420.000.00%995.78K15:58:00 
 Lynas Rare Earths ADR6.69306.72006.2400-0.5170-7.17%543.62K15:58:00 
 Lynas Rare Earths6.7216.7606.270-0.495-6.87%832.32K15:59:00 
 Alterity Therapeutics0.76140.79670.7311-0.0024-0.31%352.59K15:59:59 
 Westpac Banking ADR14.6614.6914.13-0.15-1.01%445.15K16:00:01 
 Brambles ADR14.2114.2113.82-0.14-0.94%125.23K15:58:00 
 Peninsula Energy0.130.140.12-0.01-8.93%1.56M15:59:00 
 Iris Energy9.319.548.55-0.27-2.82%310.48K15:59:59 
 Deep Yellow0.550.570.50-0.05-8.15%604.43K15:57:00 
 Advanced Human Imaging ADR2.853.302.59-0.46-13.90%317.28K15:59:00 
 Immutep ADR2.6702.9702.440-0.180-6.32%895.71K15:59:59 
 Propanc Biopharma0.01980.02220.0170-0.0027-11.80%660.35K15:54:00 
 Arafura Resources0.14490.15540.1443-0.0277-16.05%92.50K15:59:00 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Erste Group Bank AG PK23.4423.4422.55-0.38-1.60%61.68K15:58:00 
 Wienerberger Baustoffindustrie7.1507.3307.000-0.435-5.74%4.13K15:54:00 
 OMV AG PK59.7159.7157.79-0.49-0.81%2.91K15:55:00 
 Voestalpine AG PK6.756.916.70-0.40-5.53%4.02K14:35:00 
 Verbund ADR20.8020.8020.800.000.00%021/01 
 Raiffeisen Bank ADR6.396.506.39-0.47-6.85%1.74K15:18:00 
 Andritz ADR9.9410.239.85-0.45-4.35%1.25K15:56:00 
 Erste Group Bank AG46.37046.37046.250-0.660-1.40%0.48K10:53:00 
 EVN ADR5.095.095.09-0.88-14.74%0.30K12:18:00 
 Oesterreichische Post ADR21.121.120.00.00.00%030/12 
 Palfinger ADR36.3036.3036.300.000.00%020/01 
 Telekom Austria AG PK17.5317.5317.53+0.00+0.00%014/01 
 Schoeller Bleckmann ADR4.244.244.24+0.00+0.00%004/11 
 Flughafen Wien ADR7.47.47.40.00.00%007/12 
 Vienna Insurance ADR5.915.915.91+0.00+0.00%018/01 
 Wolford ADR1.441.441.440.000.00%028/12 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Anheuser Busch ADR64.6864.7963.28-0.45-0.69%1.62M16:00:01 
 Euronav8.2908.3107.910-0.090-1.07%3.10M16:00:00 
 Galapagos ADR54.4554.7753.55-2.72-4.76%583.61K16:00:03 
 Materialise NV19.6119.6817.06+1.27+6.92%629.72K16:00:04 
 Umicore ADR9.329.399.09-0.16-1.69%161.96K15:58:00 
 KBC Groep ADR43.1743.1742.28-0.46-1.05%39.90K15:58:00 
 UCB ADR49.3850.0048.60-1.92-3.74%29.89K15:58:00 
 ageas SA/NV47.6347.7046.67-1.01-2.08%13.40K15:59:00 
 Celyad SA3.5503.5803.500-0.390-9.90%26.95K16:00:03 
 Brussel Lambert ADR10.5910.7810.36-0.58-5.24%6.64K15:51:00 
 Solvay ADR11.80012.26011.600-0.740-5.90%3.73K14:34:00 
 MDxHealth ADR8.959.158.91-0.42-4.48%2.31K14:34:00 
 Nyxoah20.8621.2720.710.000.00%021/01 
 Proximus ADR3.923.983.90+0.10+2.62%0.98K15:47:00 
 Evs Broadcast ADR6.886.886.880.000.00%021/01 
 GBL109.8000109.8000109.80000.00000.00%018/01 
 Bpost ADR8.5868.5868.370+0.000+0.00%027/12 
 Barco ADR9.739.739.730.000.00%029/11 
 NV Bekaert ADR2.6102.6102.1600.0000.00%021/05 
 Dexia ADR0.940.940.940.000.00%014/08 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 Vale ADR15.3115.3514.93-0.29-1.86%50.46M15:59:59 
 Banco Bradesco3.8703.8703.760+0.050+1.31%69.30M16:00:00 
 Itau Unibanco4.2004.2104.090-0.020-0.47%65.28M16:00:00 
 Petroleo Brasileiro Petrobras ADR12.6412.6512.10-0.03-0.24%44.50M15:59:59 
 Ambev SA2.6802.7002.640+0.010+0.37%27.69M16:00:01 
 Petroleo Brasileiro ADR Reptg 2 Pref11.6011.6011.22-0.02-0.17%26.03M16:00:00 
 Gerdau ADR5.0655.0804.840+0.065+1.30%15.19M16:00:00 
 Brazil Minerals0.00650.00770.0039-0.0013-16.13%59.28M15:59:00 
 CEMIG Pref ADR2.3702.4102.330-0.060-2.47%11.30M16:00:00 
 Nu Holdings7.267.376.75-0.28-3.71%11.48M15:59:59 
 SID Nacional ADR4.6804.6854.4850.0000.00%6.70M15:59:59 
 Azul14.5114.7714.09-0.58-3.84%3.13M15:59:59 
 Xp29.9130.0528.35+0.22+0.74%5.39M16:00:03 
 PagSeguro Digital21.2721.4119.05+0.53+2.56%3.07M15:59:59 
 Embraer ADR15.1015.1814.44+0.12+0.80%3.10M15:59:59 
 BRF ADR4.1904.2163.990-0.050-1.18%2.58M15:59:59 
 Gol Linhas Aereas ADR6.0006.0405.745-0.180-2.91%2.14M16:00:00 
 Sabesp ADR6.5206.5256.355-0.090-1.36%2.00M15:59:59 
 COPEL Pref ADR5.9105.9505.820-0.050-0.84%651.01K16:00:00 
 Natura & Co8.538.538.07+0.02+0.23%1.59M15:59:59 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Novation Hldgs Inc.0.000500.000600.00040-0.00010-16.67%115.40M15:59:00 
 Sundial Growers0.46000.46000.4000-0.0183-3.83%135.30M16:00:03 
 HPIL0.00170.00170.0012+0.0003+21.43%186.75M15:59:00 
 Two Hands0.00070.00080.00060.00000.00%123.82M15:56:00 
 Newron Sport0.00250.00270.0022-0.0003-10.71%22.15M15:59:00 
 Tilray5.845.855.20+0.05+0.86%28.66M16:00:03 
 Barrick Gold19.3719.4118.81+0.03+0.16%23.37M15:59:59 
 Kinross Gold5.6205.6355.380-0.030-0.53%27.46M15:59:59 
 Eco-Tek Group, Inc.0.002500.002600.001900.000000.00%48.68M15:57:00 
 Winning Brands Corp0.000900.001000.000800.000000.00%33.19M15:55:00 
 Cenovus Energy Inc13.92013.96013.008-0.130-0.93%15.63M15:59:59 
 Yamana Gold4.2504.2604.050+0.040+0.95%26.57M15:59:59 
 HIVE Blockchain1.87001.88001.5000+0.0500+2.75%19.42M16:00:04 
 B2Gold3.5603.5703.430+0.020+0.56%12.38M16:00:01 
 Suncor Energy26.2526.6025.27-0.82-3.03%12.61M16:00:00 
 Denison Mines1.20001.20991.0600+0.0200+1.69%17.84M16:00:00 
 Digatrade Financial0.0020.0020.002-0.000-17.39%25.60M15:59:00 
 Bitfarms3.5003.5302.935-0.080-2.23%15.28M15:59:59 
 New Gold1.65001.66001.5401+0.0200+1.23%13.06M16:00:00 
 Hut 8 Mining5.4005.4204.520+0.030+0.56%14.53M16:00:04 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Soquimich B ADR53.2853.9650.66-1.33-2.44%2.45M16:00:00 
 Enel Chile ADR2.1002.1102.0500.0000.00%1.26M15:59:59 
 Santander Chile ADR19.7520.1519.22-0.29-1.45%775.99K16:00:01 
 Enel Americas ADR5.9656.0405.820-0.125-2.05%603.90K16:00:01 
 LATAM Airlines ADR0.400.420.38-0.01-1.26%356.98K15:35:00 
 Cervecerias ADR16.8217.4516.45-0.82-4.65%196.12K15:59:59 
 Banco De Chile19.3019.7018.96-0.46-2.33%78.88K16:00:00 
 Itau CorpBanca ADR3.3003.3703.181-0.090-2.65%20.78K16:00:00 
 Embotelladora Andina B ADR13.3613.3612.48-0.22-1.62%34.06K16:00:00 
 Embotelladora Andina10.9511.2410.70-0.29-2.58%1.14K15:59:59 

China

 NameLastHighLowChg.Chg. %Vol.Time
 Nio A ADR24.8725.9823.10-2.48-9.07%93.58M15:59:59 
 TDH Holdings0.4560.4700.421-0.019-3.96%13.75M16:00:03 
 ReTo Eco-Solutions0.78501.07140.6191-0.9550-54.89%14.70M16:00:03 
 Trans Global Grp In0.009300.010400.00810-0.00090-8.82%71.20M15:59:00 
 New Oriental Education&Tech1.4901.5301.380-0.080-5.10%38.98M15:59:59 
 Farmmi0.19830.19970.1801-0.0058-2.84%32.93M16:00:02 
 Alibaba ADR120.65120.76115.32-2.58-2.09%26.61M16:00:03 
 Didi Global4.764.774.53-0.10-2.06%11.27M15:59:59 
 JD.com Inc Adr71.7472.4568.11-1.72-2.34%14.46M16:00:03 
 Tencent Music Entertainment Group6.196.205.82-0.20-3.13%17.81M15:59:59 
 Meten Edtechx Education0.17430.17920.1519-0.0005-0.29%16.51M16:00:04 
 Pintec Tech0.65801.34000.5600-0.7320-52.66%13.64M16:00:04 
 iQIYI4.254.263.91-0.02-0.47%9.00M16:00:04 
 Ke Hldg21.0721.2819.88-0.67-3.08%8.48M15:59:59 
 Xpeng39.9940.0636.60-1.82-4.35%14.92M15:59:59 
 Gaotu Techedu DRC2.192.201.98-0.06-2.67%6.59M15:59:59 
 Dragon Capital Grp0.001100.001300.00090-0.00020-15.38%32.28M15:40:00 
 Trip.com ADR25.7925.8724.36+0.02+0.08%5.68M15:59:59 
 RLX Technology3.4903.5403.225-0.070-1.97%10.69M15:59:59 
 Full Truck Alliance Co8.708.748.14-0.32-3.55%5.39M15:59:59 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Ecopetrol ADR14.1414.2813.96-0.25-1.74%1.41M16:00:00 
 BanColombia ADR34.5834.7734.34-0.46-1.31%325.99K16:00:01 
 Tecnoglass20.3020.3118.04+0.97+5.02%476.89K15:59:59 
 GeoPark Ltd13.4013.5212.98-0.18-1.33%450.89K16:00:00 
 Grupo Aval5.4805.5505.430-0.100-1.79%83.28K16:00:01 
 Blueberries Medical0.04700.05250.0433-0.0046-8.91%145.60K13:17:00 
 Bakken Energy Corp0.0000.0000.0000.0000.00%004/11 
 Cementos Argos ADR8.258.258.25+0.00+0.00%031/12 
 Nutresa ADR9.999.999.99+0.00+0.00%005/01 
 Inversiones Suramericana ADR14.5015.5011.55+0.00+0.00%020/01 
 Interconnection Electric87.4987.4987.490.000.00%028/12 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 Castor Maritime1.0901.1201.000-0.040-3.54%3.51M16:00:04 
 Ozon16.9516.9915.37-0.99-5.52%2.72M16:00:03 
 QIWI7.077.096.68-0.12-1.67%482.36K15:59:59 
 Cian ADR6.176.736.05-0.77-11.10%154.82K15:59:59 
 Nexters6.797.056.20+0.19+2.88%103.20K15:59:59 
 Woodbrook0.001400.001400.001400.000000.00%021/09 
 Bank of Cyprus1.141.141.14+0.00+0.00%015/12 
 Emerging Markets Horizon Unt10.0010.0010.000.000.00%020/01 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 Novo Nordisk ADR95.4395.6691.52+0.07+0.07%2.81M16:00:00 
 Vestas Wind Systems AS8.878.888.33-0.01-0.11%834.21K15:59:00 
 Genmab AS34.1434.2432.24+0.64+1.91%810.80K16:00:04 
 Ascendis Pharma AS115.02115.97104.59+7.05+6.53%881.33K16:00:03 
 Orphazyme2.0002.0101.840-0.070-3.38%553.72K16:00:04 
 AP Moeller-Maersk AS16.9516.9516.41-0.22-1.28%246.00K15:59:00 
 Orsted ADR36.1636.2835.19-0.90-2.43%155.04K15:58:00 
 Carlsberg AS32.6032.6031.91-0.37-1.12%132.93K15:59:00 
 Coloplast A14.3414.4014.11-0.44-2.96%116.03K15:58:00 
 Evaxion Biotech AS3.5803.6403.100-0.100-2.72%212.53K15:59:59 
 LiqTech5.2305.7405.080-0.070-1.32%54.75K16:00:01 
 DSV ADR97.8897.8894.85-2.61-2.60%64.04K15:58:00 
 Chr Hansen ADR20.2820.3320.05-0.78-3.70%85.63K15:58:00 
 Danske Bank A/S ADR9.569.569.32-0.04-0.42%34.04K15:58:00 
 IO Biotech6.387.025.82-0.03-0.39%37.82K15:59:59 
 Forward Pharma A S5.1605.5405.100-0.500-8.83%7.18K16:00:03 
 Novozymes AS70.0170.0668.93-1.60-2.23%34.29K16:00:00 
 Pandora ADR27.6827.6826.81-1.03-3.59%19.48K15:58:00 
 Zealand Pharma ADR19.1319.1318.44-0.77-3.87%7.43K16:00:00 
 GN Store Nord ADR170.050170.470164.800-13.450-7.33%1.09K15:58:00 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR5.4905.5105.260-0.020-0.36%44.91M15:59:59 
 Nordea Bank ADR11.2611.3610.98-0.29-2.51%225.77K15:58:00 
 Neste22.5722.5821.82-1.02-4.32%115.34K15:58:00 
 Sampo OYJ23.4323.4823.07-0.91-3.74%76.49K15:58:00 
 Kone Oyj ADR32.0632.1131.25-1.12-3.36%47.91K15:58:00 
 Stora Enso Oyj PK18.5218.5218.11-0.31-1.67%26.30K15:58:00 
 Fortum ADR5.2955.3005.235-0.254-4.57%13.77K15:57:00 
 Metso Outotec OTC5.465.465.14-0.10-1.84%4.48K15:54:00 
 Kesko ADR14.78514.83014.440-0.755-4.86%1.98K14:55:00 
 Nokian Tyres ADR16.3516.3516.16-1.48-8.27%0.91K14:08:00 
 Fortum28.27028.27028.2700.0000.00%020/01 
 Uponor20.6720.6720.67-3.18-13.33%0.15K12:14:00 
 Neles Oyj14.7814.7814.78+0.00+0.00%013/12 
 KONE Oyj63.920063.920063.9200-2.8000-4.20%0.11K15:50:00 
 Konecranes ADR8.1408.1408.140+0.000+0.00%011/01 
 Orion ADR18.8518.8518.85-1.25-6.22%0.26K11:06:00 
 Outokumpu ADR3.533.533.53+0.00+0.00%020/01 
 Wartsila ADR2.602.642.60-0.25-8.77%0.34K14:13:00 
 Yit ADR2.522.522.520.000.00%007/12 
 Poyry Oyj8.68.68.60.00.00%009/11 

France

 NameLastHighLowChg.Chg. %Vol.Time
 TotalEnergies SE ADR55.3855.3953.63-0.25-0.45%2.76M16:00:01 
 Sanofi ADR50.8450.9449.91-0.40-0.78%2.11M15:59:59 
 Orange ADR11.3611.3911.19+0.20+1.79%1.59M15:59:59 
 Constellium Nv17.4817.5516.65-0.38-2.13%843.96K16:00:00 
 Danone PK12.8112.8412.66-0.28-2.14%816.11K15:58:00 
 Alstom PK3.4803.5003.370-0.025-0.71%761.98K15:58:00 
 Criteo Sa33.7234.0131.90-0.63-1.83%469.49K15:59:59 
 Engie ADR15.0915.1014.79-0.21-1.37%259.57K15:59:00 
 BNP Paribas ADR34.46034.65033.540-0.610-1.74%325.31K15:58:00 
 UbiSoft Entertainment Inc11.3111.5511.18-0.46-3.91%171.94K15:58:00 
 Cellectis6.596.746.00-0.03-0.45%423.27K16:00:02 
 Safran SA30.11030.30029.140-1.170-3.74%568.05K15:59:00 
 Louis Vuitton ADR153.380153.380147.550-3.540-2.26%233.53K15:59:00 
 Sequans Communications4.1904.2803.910-0.050-1.18%121.37K15:59:59 
 Compagnie Saint-Gobain ADR13.3813.3812.91-0.78-5.51%223.88K15:59:00 
 Credit Agricole SA PK7.3607.3607.145-0.055-0.74%78.53K15:53:00 
 Air Liquide ADR34.6234.6233.78-0.33-0.94%217.49K15:59:00 
 Schneider Electric SA34.50534.55033.500-0.895-2.53%176.18K15:59:00 
 L’Oreal ADR84.1684.2681.94-0.25-0.30%137.35K15:59:00 
 Societe Generale ADR7.19707.20006.9530-0.2130-2.87%113.62K15:57:00 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG12.4312.4411.95-0.38-2.97%6.61M15:59:59 
 Jumia Tech8.288.287.23+0.15+1.84%6.95M15:59:59 
 BioNTech150.98151.99135.13+3.48+2.36%5.78M16:00:02 
 CureVac NV18.2218.3216.56-0.51-2.72%1.39M16:00:04 
 SAP ADR133.68133.91129.67-2.12-1.56%1.75M16:00:00 
 Porsche Automobile Holding SE9.259.258.94-0.26-2.73%1.26M15:59:00 
 Affimed NV4.0904.1203.750+0.070+1.74%1.68M16:00:03 
 Continental AG PK9.729.779.40-0.25-2.49%409.02K15:59:00 
 Lilium NV5.0505.1204.630-0.070-1.37%1.04M16:00:04 
 Trivago2.1402.1401.921-0.020-0.93%1.47M16:00:03 
 ATAI Life Sciences BV5.145.154.66-0.12-2.28%1.20M15:59:59 
 Sono NV6.036.105.44-0.22-3.52%1.09M15:59:59 
 Volkswagen 1/10 ADR28.0928.1227.29-1.09-3.74%756.12K15:59:00 
 Bayer AG PK14.3914.3914.07-0.23-1.57%670.95K15:58:00 
 Mainz Biomed BV21.5024.6521.32-6.26-22.55%407.17K15:59:59 
 Fresenius Medical Care ADR32.2432.3031.57-0.47-1.44%461.05K15:59:59 
 Covestro ADR29.5329.5328.68-0.26-0.88%920.82K15:58:00 
 InflaRx3.4303.4403.050-0.090-2.56%451.94K16:00:04 
 Deutsche Boerse ADR18.3218.3217.92-0.03-0.16%98.12K15:58:00 
 Lilium0.69000.75190.6661-0.0399-5.47%69.12K15:59:00 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 Oceanpal0.570.580.50+0.01+1.87%3.07M15:59:59 
 Seanergy Maritime0.87200.88000.7900-0.0113-1.28%4.47M15:59:59 
 Star Bulk Carriers20.3820.4218.70+0.28+1.39%3.03M15:59:59 
 Top Ships0.73690.83750.7000-0.1006-12.01%1.54M15:59:59 
 Diana Shipping3.5603.5853.310-0.010-0.28%849.15K15:59:59 
 Danaos77.7577.8770.82-0.37-0.47%860.71K15:59:59 
 Globus Maritime1.7401.7601.565+0.010+0.58%471.76K15:59:59 
 Tsakos Energy7.5607.5906.954+0.330+4.56%292.91K16:00:01 
 GasLog Partners LP4.0054.2553.807-0.255-5.99%711.24K16:00:01 
 Pyxis Tankers Inc0.40530.42500.3536-0.0297-6.83%484.84K16:00:04 
 Euroseas25.8426.0223.50+0.06+0.23%179.95K15:59:59 
 Capital Product15.0615.1914.05-0.12-0.79%199.11K15:59:59 
 Hellenic Telecommunications Org9.809.809.00+0.14+1.45%53.08K15:56:00 
 Imperial Petroleum1.381.501.35-0.12-8.00%82.73K15:59:00 
 Dynagas LNG2.7502.8402.599-0.160-5.50%82.49K16:00:00 
 StealthGas2.0002.0601.908-0.090-4.31%80.82K15:59:59 
 EuroDry17.1817.6015.80-0.53-2.99%50.19K16:00:03 
 Tsakos Energy Pref F24.2824.4324.07-0.19-0.78%46.82K15:59:59 
 Eurobank Ergasias0.5250.5250.470+0.025+4.98%458.25K13:21:00 
 Performance Shipping2.8902.9202.850-0.020-0.69%14.29K14:59:00 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Great China Mania0.0010.0010.0000.0000.00%29.71M15:19:00 
 Futu43.2543.2840.07-2.16-4.76%7.41M16:00:03 
 Melco Resorts & Entertainment11.0311.0510.24-0.13-1.16%4.54M15:59:59 
 Integrated Media Tech10.60012.2408.110-1.460-12.11%3.60M16:00:04 
 Bridgetown Holdings9.809.809.770.000.00%1.03M16:00:04 
 AMTD International4.3004.7502.760-0.800-15.69%375.97K15:59:59 
 BIT Mining3.0803.1502.790-0.080-2.53%793.58K16:00:01 
 Borneo Resource0.00220.00230.0018-0.0002-8.33%8.86M14:19:00 
 Takung Art2.772.832.51-0.12-4.15%710.81K15:59:59 
 CITIC Capital Acquisition10.05010.05010.0400.0000.00%388.57K15:59:59 
 Silicon Motion87.2587.3882.88+0.67+0.77%445.93K15:59:59 
 HUTCHMED DRC27.7828.6525.86-1.13-3.91%625.59K16:00:03 
 Bridgetown Holdings0.8000.8300.597+0.019+2.50%456.77K15:43:00 
 Oriental Culture5.0005.1604.555-0.230-4.40%458.00K16:00:03 
 SPI Energy2.9402.9502.430+0.230+8.49%475.01K16:00:02 
 Sharing Economy0.0070.0100.007-0.000-2.03%233.61K15:58:00 
 Energy Finders0.099900.124000.08605-0.00155-1.53%406.16K15:35:00 
 CK Hutchison ADR7.177.197.11+0.08+1.13%407.46K15:59:00 
 China Resources Beer ADR15.715.815.0+0.3+2.02%52.75K15:51:00 
 Sun Hung Kai Properties12.4512.4812.25-0.04-0.36%118.08K15:58:00 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc6.316.856.23-0.40-5.95%0.85K12:52:00 
 MOL ADR3.93.93.90.00.00%020/01 

India

 NameLastHighLowChg.Chg. %Vol.Time
 Infosys ADR22.9422.9721.97-0.47-2.01%18.12M15:59:59 
 ICICI Bank ADR21.0921.1120.43+0.06+0.29%12.45M15:59:59 
 Wipro ADR7.6207.6257.360-0.240-3.05%5.21M15:59:59 
 HDFC Bank ADR67.4667.4865.17-1.47-2.13%2.51M15:59:59 
 Tata Motors ADR31.5131.5330.25-1.11-3.40%1.22M15:59:59 
 Renew Energy Global5.4705.4805.090-0.180-3.19%1.39M15:59:59 
 Azure Power Global14.5514.6112.97+0.36+2.54%486.42K15:59:59 
 Sify3.0003.1302.9300.0000.00%537.75K15:59:59 
 Yatra Online1.7201.7501.625-0.080-4.44%152.02K16:00:04 
 MakeMyTrip25.1725.5923.64-0.98-3.75%521.06K15:59:59 
 WNS Holdings85.3385.9683.34-0.28-0.33%236.67K16:00:00 
 Dr. Reddy’s Labs ADR58.9859.0057.65-0.72-1.21%98.77K15:59:59 
 Mahanagar Telephone Nigam PK0.7800.7800.460+0.000+0.00%021/01 
 Vedanta Ltd16.5017.2516.150.000.00%008/11 
 Axis Bank ADR55500.00%004/02 
 Rediff.com India0.01200.01200.0120+0.0000+0.00%014/01 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 Indo Global Exchange0.006640.006900.00500+0.00064+10.58%88.78M15:59:00 
 KinerjaPay0.0000.0000.0000.0000.00%019/01 
 Telkom Indonesia B ADR29.3929.5228.77-0.15-0.52%264.12K16:00:00 
 Bank Mandiri Persero ADR10.0210.129.78-0.12-1.18%94.68K15:59:00 
 Bank Rakyat14.3814.7313.86-0.29-1.98%67.60K15:59:00 
 Astra Int7.897.897.420.000.00%43.42K15:59:00 
 Bank Central Asia ADR13.500014.000013.1200-0.2000-1.46%43.90K15:51:00 
 Unilever Indonesia ADR5.595.595.59-0.29-4.86%0.59K14:35:00 
 Indonesia Energy3.6403.6402.900+0.087+2.46%21.90K15:59:59 
 Adaro Energy ADR7.597.597.59-0.41-5.12%1.52K11:48:00 
 Bank Mandiri Persero0.49750.52260.4906+0.0040+0.81%53.87K15:10:00 
 Indofood ADR22.160022.160022.1500-0.2550-1.14%0.55K15:30:00 
 Telkom Indonesia0.2850.2850.285+0.000+0.00%020/01 
 Vale Indonesia0.33110.33110.3311+0.0000+0.00%019/01 
 XL Axiata ADR4.344.344.200.000.00%021/01 
 Bank Negara Indonesia ADR12.8612.8612.86+0.00+0.00%021/01 
 Aneka Tambang ADR13.1113.1113.110.000.00%021/01 
 Asiamet Resources0.0100.0100.010+0.000+0.00%006/01 
 United Tractors ADR32.0932.0932.090.000.00%019/01 
 Semen Persero9.399.399.39+0.39+4.33%0.10K14:31:00 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Medtronic104.21104.83100.68-1.39-1.32%10.18M15:59:59 
 Endo Int3.2203.2402.940+0.010+0.31%6.57M15:59:59 
 Johnson Controls73.7974.1170.53+1.07+1.47%5.27M15:59:59 
 Amarin2.9903.0502.790-0.080-2.61%5.74M15:59:59 
 Trane Technologies176.25176.64168.86+1.27+0.73%1.98M15:59:59 
 Iterum Therapeutics0.3300.3300.279-0.004-1.23%4.26M16:00:04 
 Aptiv139.84140.22127.86-0.35-0.25%2.78M16:00:00 
 Seagate97.1697.3991.93+1.64+1.72%3.00M15:59:59 
 Accenture339.00339.58319.10+3.37+1.00%3.86M15:59:59 
 Horizon Pharma86.8586.8983.42+0.43+0.50%1.91M15:59:59 
 Eaton160.72161.27153.90+0.18+0.11%2.35M15:59:59 
 Alkermes Plc25.5625.6423.64+1.56+6.50%1.72M15:59:59 
 Perrigo38.1638.2936.80-0.68-1.75%1.38M16:00:01 
 Aon273.65275.50263.89+7.23+2.71%2.24M15:59:59 
 AerCap Holdings NV62.7063.0359.60-0.59-0.93%1.84M15:59:59 
 Navitas Semiconductor9.9409.9609.000-0.220-2.17%2.11M15:59:59 
 Mallinckrodt0.170.170.15-0.01-2.91%622.51K15:41:00 
 Adient44.5044.7040.99+0.92+2.11%813.29K15:59:59 
 ICON PLC256.05257.52245.28+4.10+1.63%566.86K15:59:59 
 Jazz Pharma135.67135.85129.58-1.09-0.80%776.10K15:59:59 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Save Foods4.6204.8784.330-0.580-11.15%918.44K15:59:59 
 Todos0.050.060.050.008.00%10.05M15:56:00 
 Teva ADR8.468.498.05-0.05-0.59%11.43M15:59:59 
 Nano Dimension3.3203.3303.000+0.080+2.47%13.50M16:00:04 
 ZIM Integrated Shipping Services57.4857.6552.50-0.64-1.10%5.94M15:59:59 
 ironSource6.376.405.69+0.24+3.92%4.94M15:59:59 
 GlobalE Online33.8834.0329.29+1.04+3.17%3.42M15:59:59 
 Gamida Cell3.1003.2902.780-0.140-4.32%1.72M16:00:02 
 InMode44.6144.6939.27+1.60+3.72%3.68M16:00:03 
 Cognyte Software11.7311.8010.99+0.18+1.56%988.60K15:59:59 
 Ree Automotive Holding4.334.404.02-0.07-1.59%1.67M15:59:59 
 G Medical4.955.584.16+0.62+14.32%12.77M16:00:04 
 Check Point Software124.24124.56120.07-0.83-0.66%1.43M15:59:59 
 Innoviz Technologies3.613.623.19+0.13+3.74%2.64M16:00:02 
 Check Cap Ltd0.51520.53700.4824-0.0228-4.24%1.85M16:00:04 
 Riskified6.536.535.87+0.35+5.66%1.82M15:59:59 
 Fiverr International81.5681.6171.00+0.34+0.42%1.81M15:59:59 
 Playtika16.0717.1814.85-2.06-11.36%4.16M15:59:59 
 Rewalk Robotics1.05001.06001.0000-0.0300-2.78%1.47M16:00:03 
 Compugen3.6303.6603.290-0.030-0.82%1.59M15:59:59 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 ENEL Societa per Azioni7.6547.6547.420+0.079+1.05%4.29M15:59:00 
 ENI ADR29.2929.3028.44-0.31-1.05%553.35K15:59:59 
 Ferrari NV231.73231.73221.43-0.58-0.25%463.29K16:00:00 
 Intesa Sanpaolo SpA PK17.06017.10016.605-0.160-0.93%259.41K15:58:00 
 Ermenegildo Zegna NV9.809.909.30-0.15-1.51%570.33K15:59:59 
 Kaleyra8.958.978.28-0.03-0.33%387.33K16:00:01 
 Stevanato Group SpA18.6219.1117.60+0.19+1.03%309.17K15:59:59 
 UniCredit ADR7.2957.3407.100-0.085-1.15%75.02K15:53:00 
 Snam ADR11.2611.2711.01-0.01-0.07%79.52K15:58:00 
 Genenta Science ADR9.329.858.28-0.55-5.53%12.42K15:59:00 
 Prysmian ADR16.9016.9016.50-0.47-2.71%28.89K15:58:00 
 Mediobanca ADR11.1611.3010.90-0.19-1.67%37.22K15:59:00 
 Natuzzi11.3312.109.90-0.68-5.66%11.52K15:59:59 
 Assicurazioni Generali ADR10.1610.169.96-0.31-2.96%38.32K15:59:00 
 Terna Rete Elettrica Nazionale23.3323.3323.02-0.16-0.68%28.89K15:58:00 
 Salvatore Ferragamo ADR10.4810.4810.05-0.09-0.88%4.50K15:37:00 
 Prada Spa PK12.5412.5412.10-0.45-3.46%0.66K15:16:00 
 Atlantia ADR9.239.239.05-0.21-2.23%18.30K15:58:00 
 Leonardo ADR3.713.743.67-0.09-2.37%2.68K15:58:00 
 Brunello Cucinelli ADR29.331.029.3-2.4-7.68%6.93K14:44:00 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Takeda Pharma ADR14.4914.6314.31-0.17-1.16%5.24M16:00:00 
 Dr. Foods0.011400.013100.01010-0.00170-12.98%5.56M15:38:00 
 Sony ADR110.54110.73106.63-1.09-0.98%1.84M15:59:59 
 Mitsubishi UFJ Financial ADR5.9505.9705.835+0.040+0.68%3.09M15:59:59 
 Sumitomo Mitsui Financial ADR7.2107.2307.095+0.070+0.98%3.64M15:59:59 
 Honda Motor ADR29.5329.5828.88-0.25-0.84%1.59M15:59:59 
 Nomura ADR4.4504.4704.375-0.050-1.11%1.01M15:59:59 
 Olympus Corp21.4722.0921.19-0.16-0.74%871.80K15:58:00 
 SoftBank Group22.9623.1022.30-0.35-1.50%637.56K15:59:00 
 KDDI Corp PK15.5715.5915.07-0.01-0.07%271.83K15:58:00 
 Nintendo ADR58.7958.8957.44-0.53-0.89%781.46K15:59:00 
 Fanuc Corporation20.0020.0419.50-0.03-0.15%458.80K15:59:00 
 Recruit ADR101110-0-1.91%687.32K15:59:00 
 Toyota Motor ADR197.70197.91192.94-2.07-1.04%546.44K15:59:59 
 Mizuho Financial ADR2.7702.7702.705+0.040+1.47%558.59K15:59:59 
 East Japan Railway ADR9.739.739.60-0.08-0.81%255.57K15:58:00 
 Kao ADR10.2210.2710.10+0.02+0.20%279.32K15:58:00 
 Canon ADR24.3424.4223.81+0.45+1.88%487.91K15:59:59 
 Nidec24.0224.2423.47-1.13-4.51%297.11K15:58:00 
 Panasonic Corp PK11.3311.5511.25-0.03-0.26%415.78K15:59:00 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 Arrival Vault USA4.024.213.26-0.41-9.36%25.43M16:00:03 
 ArcelorMittal ADR30.9931.1729.77-0.84-2.64%10.38M15:59:59 
 Spotify Tech193.56194.23177.07-1.97-1.01%2.94M15:59:59 
 Tenaris ADR22.8922.9121.94-0.15-0.65%3.60M16:00:01 
 FREYR Battery9.189.268.26+0.03+0.33%2.39M15:59:59 
 Ardagh Metal Packaging8.838.868.39+0.08+0.91%1.42M15:59:59 
 Adecoagro SA7.477.497.04+0.19+2.61%922.47K15:59:59 
 Ternium ADR41.2641.7839.53-1.34-3.15%830.33K16:00:01 
 MagnaChip17.5917.8916.79-0.41-2.28%1.36M15:59:59 
 Globant SA235.33236.62211.90+11.09+4.95%418.00K16:00:00 
 Orion Engineered Carbons17.2817.3016.60-0.01-0.06%282.64K16:00:01 
 Codere Online US6.807.056.29-0.01-0.15%35.26K15:59:59 
 Nexa Resources8.2008.2307.650-0.090-1.09%90.00K15:59:59 
 Millicom26.1826.2525.22-0.51-1.91%163.22K16:00:04 
 Corporacion America Airports5.5005.6005.251-0.180-3.17%129.11K15:59:59 
 BM European Value ADR29.8029.8128.90+0.60+2.05%83.48K15:52:00 
 Altisource Portfolio Solutions11.10011.10010.365+0.180+1.65%92.94K15:59:59 
 Subsea 7 ADR7.487.487.22-0.32-4.10%26.17K15:57:00 
 Procaps9.149.449.14-0.07-0.76%13.67K16:00:00 
 ArcelorMittal30.08030.08030.080-2.150-6.67%0.10K12:14:00 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 GreenPro0.43340.45050.4110-0.0249-5.43%532.20K16:00:03 
 Resort Savers0.010.010.01-0.00-0.63%1.28M15:30:00 
 Technology Telecommunication Acquisition Unt10.0210.0310.02-0.01-0.10%7.10K15:59:59 
 Energem9.899.909.89-0.01-0.10%50.38K15:58:00 
 Energem Unt10.0810.0910.080.000.00%5.90K11:05:00 
 Catcha Investment9.7109.7109.710-0.015-0.15%28.16K15:59:59 
 Catcha Investment9.8409.8409.840-0.020-0.20%21.51K15:59:59 
 Kairous Acquisition Unt10.1010.1110.05+0.01+0.10%211.47K15:37:00 
 Leet Technology0.15000.16580.15000.00000.00%4.01K14:01:00 
 Top Glove ADR2.052.102.00-0.15-6.91%19.05K14:35:00 
 Genting Berhad6.236.235.31+0.44+7.69%15.02K15:53:00 
 Malayan Banking Berhad4.0204.1114.020-0.010-0.25%18.14K14:37:00 
 Tenaga Nasional Berhad8.3508.3508.3500.0000.00%0.33K11:45:00 
 PHP Ventures Acquisition10.2110.2110.210.000.00%014/01 
 Natural Health Farm0.000.000.000.000.00%006/01 
 Genting Malaysia ADR18.6518.6518.650.000.00%001/11 
 Boustead ADR11100.00%016/12 
 Vitaxel0.10800.10800.1065+0.0015+1.41%5.50K09:30:00 
 DKG Capital0.03000.03000.03000.00000.00%016/09 
 IGS Capital0.97130.97130.30000.00000.00%030/12 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Cemex ADR5.7305.7505.280-0.120-2.05%20.83M15:59:59 
 America Movil ADR19.3719.4118.99+0.05+0.26%3.85M15:59:59 
 Grupo Televisa ADR9.609.849.14-0.19-1.94%1.24M15:59:59 
 Tamino Minerals0.0080.0080.006-0.001-10.47%3.37M15:44:00 
 Fomento Economico Mexicano80.6381.7979.57-1.44-1.75%948.66K16:00:00 
 Controladora Vuela ADR17.2217.3716.40-0.43-2.44%712.91K16:00:01 
 Vista Oil Gas5.3505.5805.170-0.340-5.98%778.80K15:59:59 
 Betterware De Mexico22.8223.3720.43-0.25-1.08%337.48K16:00:04 
 Coca-Cola Femsa ADR52.7253.0951.71-0.52-0.98%153.47K15:59:59 
 Kimberly-Clark de Mexico7.267.267.00-0.04-0.55%96.80K15:48:00 
 Aeroportuario del Centro Norte51.3251.5049.55-0.58-1.12%52.24K15:59:59 
 Banorte ADR31.6232.9830.67-1.44-4.36%34.71K15:46:00 
 GAP ADR131.03135.05127.39-5.08-3.73%82.87K15:59:59 
 Grupo Aeroportuario Sureste ADR193.64198.58189.10-3.90-1.97%27.50K15:59:59 
 Wal Mart de Mexico ADR34.4534.4533.28-0.16-0.46%52.68K15:59:00 
 Wal Mart de Mexico3.37803.40003.3301-0.1420-4.03%10.64K14:35:00 
 Mexico Closed Fund14.7814.9314.15-0.30-1.99%32.89K15:59:59 
 APx Acquisition I Unt10.0110.099.77-0.03-0.30%42.59K15:47:00 
 Mexico Equity and Income Closed8.568.808.40-0.22-2.54%15.81K15:59:59 
 Grupo Simec ADR25.5626.4925.51-0.54-2.07%1.44K16:00:00 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 Royal Dutch Shell ADR48.0048.0446.37-0.65-1.34%6.98M15:59:59 
 Aegon ADR5.5805.5805.410-0.010-0.18%7.37M15:59:59 
 Stellantis NV19.4819.5018.72-0.76-3.75%6.43M16:00:01 
 ING ADR14.3414.3513.89-0.18-1.24%6.63M15:59:59 
 Yandex42.5042.5639.00-1.97-4.43%7.63M15:59:59 
 NXP203.07203.47188.07+3.12+1.56%3.69M15:59:59 
 VEON1.35001.38951.3100-0.0700-4.93%7.19M15:59:59 
 Koninklijke Philips ADR32.1032.1231.34-1.02-3.08%3.52M16:00:00 
 Royal Dutch Shell B ADR48.0648.1046.37-0.55-1.13%4.63M15:59:59 
 Just Eat Takeaway.com NV10.0210.039.51-0.33-3.19%2.99M15:59:59 
 ASML ADR687.42688.64648.63-7.31-1.05%2.83M15:59:59 
 Adyen19.6819.7318.60-0.69-3.39%1.66M15:59:00 
 ProQR Therapeutics NV5.2705.4204.700+0.200+3.94%1.10M16:00:03 
 Qiagen48.8148.9147.49+0.12+0.25%712.50K15:59:59 
 Uniqure NV18.1018.2816.83+0.07+0.39%718.35K16:00:04 
 Prosus ADR16.9016.9016.30-0.42-2.42%1.10M16:00:00 
 Core Laboratories26.8226.8524.66+0.91+3.51%414.13K15:59:59 
 Koninklijke ADR3.1403.1703.110-0.010-0.31%294.95K15:56:00 
 Airbus Group NV31.1031.1029.85-0.69-2.17%515.21K15:59:00 
 argenx ADR265.00270.14262.08-14.25-5.10%598.72K16:00:03 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Smokefree Innotec0.02520.02600.0212+0.0007+2.86%1.95M15:59:00 
 Spark New Zealand ADR14.8514.9214.60-0.28-1.85%65.65K15:59:00 
 Spark New Zealand3.12003.12002.9910+0.0000+0.00%019/01 
 A2 Milk3.503.593.33-0.08-2.23%7.36K15:47:00 
 Chorus ADR23.5523.5523.55+0.00+0.00%021/01 
 Fletcher Building Ltd PK9.799.799.790.000.00%021/01 
 Port Tauranga ADR19.7919.7919.790.000.00%009/09 
 Sanford ADR181818+0+0.00%008/10 
 Auckland International Airport ADR26.1426.1426.140.000.00%018/01 
 Air New Zealand ADR5.035.034.84-0.15-2.90%3.91K15:57:00 
 Ryman Healthcare ADR37.1037.1036.35-0.50-1.33%0.43K15:47:00 
 Summerset Group9.49.49.40.00.00%024/02 
 New Zealand Energy Corp0.11730.11730.1173+0.0000+0.00%010/01 
 Astika Holdings0.04930.04930.0493-0.0097-16.44%1.73K10:26:00 
 Warehouse Group2.80002.80002.79000.00000.00%019/11 
 New Zealand Oil Gas0.3000.3000.300+0.000+0.00%023/12 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Equinor ADR28.1928.2127.02+0.27+0.97%3.86M15:59:59 
 Opera6.536.535.85+0.14+2.19%114.89K16:00:04 
 Telenor ASA ADR15.9415.9915.60-0.24-1.48%207.85K15:59:00 
 Orkla ASA ADR9.5109.5109.260-0.190-1.96%38.84K15:58:00 
 Norsk Hydro ASA ADR7.8477.8477.510-0.178-2.22%119.04K15:55:00 
 DNB Bank ASA23.1323.2422.40-0.57-2.43%129.23K15:59:00 
 Nel ASA1.391.381.33-0.07-5.14%101.54K15:59:00 
 Mowi ADR22.7522.7522.23-0.50-2.15%43.18K15:59:00 
 Yara International ASA24.7224.7924.20-0.87-3.39%28.96K15:59:00 
 Aker Carbon2.002.171.89-0.26-11.55%30.15K15:56:00 
 Tomra Systems ADR50.2350.2348.75-2.77-5.23%5.20K15:58:00 
 Kahoot3.533.553.41-0.35-9.02%64.78K15:36:00 
 Idex Biometrics ASA19.2521.0019.25-2.35-10.88%1.55K15:47:00 
 Norsk Hydro7.717.737.39-0.25-3.09%3.97K15:57:00 
 Nordic Semiconductor27.000027.150026.1000-2.5000-8.47%6.63K15:39:00 
 REC Silicon ADR1.481.551.48-0.20-11.90%2.13K12:10:00 
 Vow2.35002.35002.3500-0.2000-7.84%1.00K10:11:00 
 Norwegian Air Shuttle1.281.281.280.000.00%021/01 
 Gjensidige Forsikring ADR23.9823.9823.39-1.02-4.10%2.00K15:37:00 
 Hexagon Composites2.84002.84002.8400-0.2470-8.00%6.50K14:47:00 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Buenaventura Mining ADR8.3258.6008.180-0.425-4.86%1.08M16:00:00 
 Credicorp137.56137.80131.73+0.27+0.20%325.29K15:59:59 
 Intercorp Financial Services31.0031.2128.61+0.50+1.64%270.22K15:59:59 
 Aenza1.83001.84001.6001-0.0400-2.14%9.20K16:00:01 
 Cementos Pacasmayo ADR6.2506.3006.235-0.250-3.85%7.44K16:00:01 
 Dana Resources0.000000.000000.000000.000000.00%007/01 
 Goldsands Dev Co0.00000.00000.00000.00000.00%010/01 
 Fossal ADR0.0140.0140.0140.0000.00%023/07 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR36.2436.5635.36-0.25-0.69%38.47K15:59:59 
 Megaworld ADR12.612.612.6+0.2+1.29%0.17K12:26:00 
 Jollibee Foods ADR17.15017.15017.150-0.040-0.23%0.49K11:14:00 
 D&L Industries ADR3.964.093.96-0.15-3.65%1.37K13:40:00 
 BDO Unibank ADR26.0326.0324.00+0.85+3.36%6.27K15:18:00 
 Cebu Air ADR4.174.174.17+0.01+0.24%0.10K10:16:00 
 Aboitiz Power ADR12.6412.6412.64+0.00+0.00%023/09 
 Manila Water ADR11.8711.8711.87+0.00+0.00%021/12 
 Metropolitan Bank ADR222222+0+0.00%020/12 
 Universal Robina ADR26.0526.0526.050.000.00%017/12 
 Manila Electric ADR11.3611.3611.360.000.00%021/09 
 JG Summit ADR22222200.00%010/05 
 Robinsons Retail Holdings Inc11.1811.1811.180.000.00%018/01 
 Globe Telecom ADR66.0366.0466.040.000.00%007/12 
 First Gen ADR12.1012.1012.100.000.00%004/11 
 DMCI ADR1.511.511.510.000.00%002/12 
 Benguet B0.09000.09000.0900+0.0000+0.00%020/01 
 Bank the Philippine Islands ADR35.1035.1035.10-0.49-1.38%0.29K14:29:00 
 Aboitiz Equity ADR10.4810.4810.48+0.00+0.00%023/09 
 Ayala ADR16.816.816.80.00.00%029/11 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 CD Projekt11.4211.4210.65-0.08-0.70%135.49K15:53:00 
 Eurocash SA4.054.054.050.000.00%002/04 
 Eurocash SA PK2.432.432.430.000.00%006/08 
 Alior Bank ADR6.26.66.3+0.0+0.00%016/12 
 Asseco Poland ADR22.8122.8122.81+0.00+0.00%007/01 
 Globe Trade Centre ADR3.263.263.260.000.00%023/04 
 Powszechna Kasa ADR11.4211.4211.42+0.00+0.00%025/10 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Galp Energa5.295.315.16-0.03-0.56%226.55K15:58:00 
 EDP Energias de Portugal ADR50.6551.2249.86-0.57-1.11%48.54K15:58:00 
 Jeronimo Martins SGPS SA ADR47.8647.8646.94-0.63-1.31%4.50K15:41:00 
 Banco Espirito Santo0.00010.00010.00010.00000.00%004/01 
 Banco Comercial Portugues ADR2.182.182.180.000.00%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Sberbank11.6612.4811.40-1.18-9.22%13.91M13:45:00 
 Gazprom DRC7.347.887.07-0.74-9.20%19.33M14:02:33 
 MTS ADR7.0607.0656.710-0.050-0.70%5.48M16:00:01 
 Magnit DRC11.8812.9411.78-1.15-8.82%916.25K12:40:14 
 Rosneft DRC6.677.236.57-0.64-8.78%4.22M13:02:24 
 Bank VTB DRC0.9881.0800.980-0.120-10.83%2.94M13:28:12 
 Polymetal1,132.001,216.001,122.50-88.50-7.25%2.67M11:37:43 
 Sberbank12.06012.07011.530-0.618-4.87%1.32M15:58:00 
 Norilskiy Nikel ADR26.6928.3525.93-2.05-7.13%4.06M13:43:18 
 Gazprom DRC7.4607.4607.170-0.490-6.16%1.40M15:59:00 
 Lukoil ADR77.7282.8276.96-6.12-7.30%1.28M12:56:02 
 PhosAgro OAO18.4019.7517.85-1.30-6.60%354.93K12:40:37 
 Globaltrans Inv6.266.976.26-0.75-10.70%1.90M12:50:56 
 Surgutneftegaz ADR4.214.504.15-0.36-7.87%1.47M12:39:58 
 Norilskiy Nikel ADR27.1127.1126.18-1.43-5.01%400.37K15:59:00 
 HeadHunter ADR36.2136.3032.76+1.81+5.26%491.06K16:00:03 
 Fix Price Group5.045.424.84-0.04-0.88%982.42K12:39:22 
 Severstal DRC17.6418.9617.39-1.64-8.51%535.50K12:49:04 
 RusHydro ADR0.8920.8920.832-0.013-1.44%354.10K12:41:48 
 Surgutneftegaz OAO4.614.784.54-0.29-5.92%663.36K15:59:00 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Grab Holdings5.565.595.17-0.04-0.71%26.70M15:59:59 
 Sea149.32149.79132.00-5.09-3.30%18.15M15:59:59 
 Flex16.3816.4015.46-0.03-0.18%4.27M15:59:59 
 Aberdeen Asia-Pacific3.5703.6603.570-0.090-2.46%2.77M16:00:01 
 Kulicke&Soffa54.5054.7550.00+2.02+3.85%1.25M15:59:59 
 Bonanza Goldfields0.00400.00460.0039-0.0005-10.22%743.02K13:53:00 
 Maxeon Solar Technologies11.5511.569.56+0.84+7.84%962.99K16:00:03 
 Eqonex1.9101.9101.700+0.070+3.80%385.25K16:00:02 
 YY A45.7946.4343.44-2.12-4.42%956.68K15:59:59 
 Grindrod Shipping14.5415.3313.50-0.79-5.15%763.27K16:00:03 
 AIA ADR45.1545.6544.61-0.24-0.54%603.82K16:00:00 
 Aslan Pharma ADR0.9040.9220.810-0.004-0.42%250.59K16:00:04 
 Triterras1.7301.8021.520-0.090-4.95%350.12K16:00:03 
 Wave Life Sciences Ltd2.1902.2502.030+0.010+0.46%329.81K16:00:03 
 TDCX ADR13.3713.8012.44+0.81+6.45%425.94K15:59:59 
 India Closed Fund20.7120.7120.03-0.32-1.52%218.70K15:59:59 
 Templeton Dragon Closed Fund16.6416.6816.01-0.02-0.12%102.93K15:59:59 
 Singapore Airlines7.4307.4387.230+0.001+0.01%65.59K15:50:00 
 Overseas Chinese Banking ADR18.1418.3017.81+0.01+0.06%52.48K15:59:00 
 AIA Group11.1411.4411.01-0.23-2.02%111.27K15:49:00 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Gold Fields ADR10.94010.97010.505+0.010+0.09%10.50M15:59:59 
 Harmony Gold Mining4.0204.0403.834-0.060-1.47%8.88M15:59:59 
 Sibanye Gold ADR14.7114.7413.89-0.49-3.22%5.06M16:00:00 
 AngloGold Ashanti ADR19.9120.0319.33-0.34-1.68%2.52M15:59:59 
 Sasol ADR19.4819.6118.79-0.74-3.66%776.59K15:59:59 
 DRDGOLD ADR8.378.498.05-0.07-0.83%194.36K15:59:59 
 Naspers ADR33.0233.2132.25-0.63-1.87%218.70K15:59:00 
 Impala Platinum Holdings Ltd PK14.19514.38013.890-0.820-5.46%163.46K15:48:00 
 MultiChoice7.77.87.70.00.00%019/01 
 Net 1 UEPS4.8104.9204.575-0.190-3.80%108.75K15:59:59 
 Kumba Iron Ore Ltd PK11.03711.27410.780-1.028-8.52%26.63K15:09:00 
 Standard Bank Group Ltd PK9.359.409.19-0.19-1.99%40.18K15:45:00 
 Leatt24.027.423.1-5.0-17.24%45.77K15:59:00 
 MTN Group Ltd PK10.4510.5910.26-0.55-5.00%15.18K15:59:00 
 Vodacom Group Ltd PK9.149.148.82+0.06+0.66%31.18K15:59:00 
 Life Healthcare Group Holdings5.765.765.66-0.13-2.21%43.42K15:59:00 
 Nedbank Group Ltd11.59011.74011.416-0.440-3.66%26.27K15:21:00 
 C2E Energy Inc0.03500.03500.03500.00000.00%018/01 
 Sanlam Ltd PK7.9107.9807.787-0.349-4.22%38.28K15:59:00 
 Mr Price Group13.6813.8413.50-0.58-4.07%10.28K15:50:00 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 Coupang LLC18.3518.3816.61+0.25+1.38%17.22M15:59:59 
 KT12.9913.0512.71-0.15-1.14%1.00M16:00:01 
 LG Display9.149.158.83-0.11-1.19%2.01M16:00:01 
 SK Telecom ADR25.9726.0125.19-0.27-1.03%418.94K16:00:00 
 POSCO56.7956.8554.91-1.13-1.95%263.06K15:59:59 
 KB Financial49.2249.2348.04-1.11-2.21%209.63K15:59:59 
 Shinhan32.0032.0231.20-0.69-2.11%193.02K15:59:59 
 Kepco ADR8.718.718.49-0.05-0.57%161.27K15:59:59 
 Gravity Co61.9261.9257.15+1.78+2.96%68.29K15:59:59 
 Doubledown12.9113.0911.76+0.36+2.87%56.13K16:00:02 
 Woori Financial35.9336.0235.06-0.77-2.10%29.76K16:00:00 
 Hyundai Motor DRC40.2740.2738.88-1.03-2.49%6.41K15:05:00 
 I-On Digital0.090.100.09-0.03-23.53%6.60K11:49:00 
 Hyundai Motor89.0089.0089.000.000.00%014/11 
 Hyundai Motor ADR00000.00%004/02 
 e-MARINE Global0.00.00.00.00.00%012/01 
 Samsung Electronics Co57.7557.7557.750.000.00%013/10 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR3.3803.4003.280-0.080-2.31%8.10M16:00:01 
 BBVA ADR6.2706.2706.030-0.040-0.63%2.59M15:59:59 
 Telefonica ADR4.5304.5504.420+0.090+2.03%4.84M16:00:01 
 Grifols ADR12.0012.0411.35-0.33-2.68%1.50M15:59:59 
 IAG ADR4.014.013.82-0.15-3.61%496.80K15:57:00 
 Inditex ADR15.6515.6915.21-0.19-1.20%526.46K15:59:00 
 Caixabank ADR1.011.040.98-0.03-3.26%511.12K15:58:00 
 Wallbox NV12.49012.66011.600-0.190-1.50%337.47K15:59:59 
 Siemens Gamesa ADR3.763.773.51+0.14+3.87%164.18K15:58:00 
 Iberdrola SA45.6645.7344.90-0.26-0.56%156.98K15:58:00 
 Red Electrica ADR10.04010.0709.900+0.010+0.10%185.16K15:59:00 
 Repsol SA12.1012.1011.69+0.02+0.17%113.32K15:59:00 
 Amadeus IT Holding SA PK69.4369.4366.92-0.79-1.12%178.02K15:58:00 
 Endesa ADR11.011.010.9-0.1-0.99%23.48K15:59:00 
 Ferrovial28.3428.3427.56-0.49-1.70%23.39K15:58:00 
 Enagas SA11.13011.14010.922-0.030-0.27%66.12K15:59:00 
 ACS Actividades Construccion ADR5.185.184.96+0.04+0.78%14.65K15:51:00 
 IAG2.062.131.95-0.09-4.19%13.63K15:06:00 
 Naturgy Energy ADR6.356.366.31-0.03-0.39%8.86K15:47:00 
 Acerinox ADR6.46.56.2-0.6-8.37%2.10K15:40:00 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR10.9010.9110.54-0.11-1.00%16.13M15:59:59 
 Oatly Group AB6.886.896.11+0.35+5.36%6.12M15:59:59 
 Veoneer35.0035.2934.83-0.29-0.82%1.70M15:59:59 
 Eco Wave Power Global AB5.295.694.88-0.52-8.95%56.42K15:59:59 
 Autoliv97.7997.9293.53-0.95-0.96%693.81K15:59:59 
 Svenska Handelsbanken PK5.375.425.26-0.10-1.83%367.20K15:59:00 
 Olink Holding AB15.1315.4012.54+1.08+7.69%245.16K15:59:59 
 Hexagon ADR13.0313.0812.51-0.14-1.07%289.19K15:59:00 
 Assa Abloy AB13.4213.4413.02-0.44-3.20%273.02K15:59:00 
 Volvo ADR22.5422.5421.85-0.65-2.78%144.18K15:58:00 
 Sandvik AB ADR25.9425.9525.01-0.47-1.78%142.82K15:59:00 
 AAC Clyde Space0.280.280.28-0.01-2.57%0.15K12:18:00 
 Swedish Match Ab Ord7.76307.77007.5900-0.0870-1.11%104.85K15:58:00 
 Telia ADR7.627.647.51-0.27-3.42%164.94K15:58:00 
 H&M ADR3.633.633.51-0.04-1.18%153.96K15:59:00 
 Evolution Gaming Group AB128.38128.38121.26-6.40-4.75%128.72K16:00:00 
 Atlas Copco AB59.7559.7557.24-2.68-4.29%131.77K15:58:00 
 Neonode6.0306.2505.700-0.160-2.58%80.51K15:59:59 
 Swedbank AB19.3919.4418.96-0.51-2.56%44.67K15:58:00 
 Getinge Industrier AB35.0135.0134.15-0.88-2.45%27.41K15:59:00 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Transocean3.2003.2102.850+0.080+2.56%20.22M15:59:59 
 UBS Group18.4718.5018.01-0.56-2.94%11.87M15:59:59 
 Credit Suisse ADR9.249.258.95-0.44-4.55%14.44M15:59:59 
 Amcor PLC11.9211.9711.67-0.03-0.25%10.25M15:59:59 
 STMicroelectronics ADR45.6845.6842.88+0.77+1.71%7.41M15:59:59 
 On Holding26.6026.7423.75+0.85+3.30%6.00M15:59:59 
 Relief Therapeutics0.080.080.07-0.00-1.67%2.84M15:57:00 
 TE Connectivity152.51152.85145.09+1.61+1.07%2.55M15:59:59 
 Garmin123.41123.69117.97+1.97+1.62%1.59M15:59:59 
 Chubb195.90196.30187.81+3.89+2.03%2.15M15:59:59 
 Novartis ADR85.1385.1383.29-1.90-2.18%3.88M15:59:59 
 ABB ADR35.7135.7434.51-0.68-1.87%3.21M15:59:59 
 Crispr Therapeutics60.2661.6755.35-2.35-3.75%3.43M16:00:03 
 Logitech74.4574.6271.11-0.20-0.27%2.18M15:59:59 
 Roche Holding ADR47.8048.0346.71-1.32-2.69%1.50M16:00:00 
 Alcon76.0176.0973.45-1.16-1.50%1.01M15:59:59 
 ObsEva1.5001.6401.445-0.190-11.24%1.75M16:00:03 
 Dufry ADR5.15.14.8-0.1-1.36%1.15M15:59:00 
 Quotient Ltd1.7501.8501.650-0.170-8.85%2.05M16:00:03 
 NLS Pharmaceutics AG0.8860.9400.821-0.054-5.74%379.55K15:59:59 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor126.05126.06120.14+1.52+1.22%16.79M16:00:00 
 United Microelectronics10.93010.94010.335+0.050+0.46%19.21M16:00:01 
 ASE Industrial ADR7.2107.2206.795+0.040+0.56%9.15M15:59:59 
 Himax10.9210.9410.03-0.06-0.55%4.82M15:59:59 
 AU Optronics7.2407.7406.950-0.360-4.74%147.06K15:45:00 
 Chunghwa Telecom42.1842.3841.74-0.22-0.52%181.09K15:59:59 
 Hon Hai Precision ADR7.157.357.02-0.20-2.72%247.22K15:59:00 
 Giga Media Ltd1.7991.9901.750-0.191-9.60%122.60K15:59:00 
 ChipMOS Tech33.4633.5032.28-0.19-0.56%35.14K15:59:59 
 SemiLEDS3.493.573.11-0.05-1.41%53.69K15:59:59 
 Asia Pacific Wire & Cable1.3301.4171.300-0.060-4.32%37.61K15:59:00 
 Maxpro Capital Acquisition9.949.949.940.000.00%3.71K11:26:00 
 Cathay Financial ADR14141400.00%026/03 
 Fubon Financial ADR10101000.00%030/01 
 FIH Mobile ADR3.2403.2403.2400.0000.00%019/01 
 Maxpro Capital Acquisition Unt10.1810.1810.18-0.05-0.49%0.25K15:59:00 
 MediaTek0.000.000.000.000.00%029/11 

Thailand

 NameLastHighLowChg.Chg. %Vol.Time
 Guardforce AI1.041.081.02-0.08-7.15%652.60K15:59:00 
 Bangkok Bank ADR20.180020.180018.9800+0.1800+0.90%1.32K15:43:00 
 Kasikornbank OTC16.4716.9816.44-0.32-1.91%9.49K15:45:00 
 Airports Thailand ADR19.019.817.9-0.9-4.76%21.83K15:08:00 
 Advanced Info Service Public6.9306.9306.635+0.075+1.09%1.35K14:29:00 
 BTS ADR30.030.030.00.00.00%003/11 
 Bumrungrad Hospital DRC4.364.364.36+0.00+0.00%029/12 
 CP All ADR18181800.00%011/01 
 Electricity Generating ADR22222200.00%003/11 
 Indorama Ventures ADR13.8413.8413.84+0.55+4.14%1.50K12:52:00 
 IRPC ADR131313+0+0.00%028/10 
 Banpu ADR777+0+0.00%030/08 
 Berli Jucker ADR9.69.69.60.00.00%020/01 
 Bank Ayudhya ADR26.0026.0026.000.000.00%031/08 
 BEC World ADR3.973.973.97+0.00+0.00%003/09 
 Bangkok Dusit Medical ADR26.226.226.2+0.0+0.00%020/12 
 Advanced Info Service DRC5.785.785.780.000.00%010/11 
 Siam Commercial Bank ADR15.515.515.1+0.0+0.00%020/01 
 TTW Public Company17.2217.2217.220.000.00%024/08 
 PTT Exploration & Production7.3207.3207.320-0.130-1.75%0.20K14:34:00 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 DMARKET Electronic Services Trading ADR1.952.011.91-0.12-5.80%1.43M15:59:59 
 Turkcell Iletisim Hizmetleri3.3753.3803.275-0.025-0.74%1.02M16:00:00 
 Raiffeisen Centrobank12.36012.41012.130+0.000+0.00%020/01 
 Trillion Energy0.1300.1550.130-0.006-4.55%301.85K15:46:00 
 Akbank Turk Anonim Sirketi1.091.091.05-0.06-5.22%21.83K15:59:00 
 Turkiye Garanti Bankasi AS0.8400.8500.8100.0000.00%453.26K15:59:00 
 Anadolu Efes ADR0.4430.4430.443-0.039-8.11%0.13K14:24:00 
 Koc Holdings AS10.6511.4210.52-0.93-8.03%23.80K15:59:00 
 THY ADR19.519.719.5-0.8-3.80%1.10K14:33:00 
 Turk Telekomunikasyon ADR1.41.51.40.00.00%020/01 
 Ulker Biskuvi Sanayi ADR131313-0-0.99%0.15K10:06:00 
 Sisecam0.7497010.7497010.7497010.0000000.00%018/10 
 Tekfen ADR33300.00%029/11 
 Eregli Demir Celik ADR12.3112.3112.31+0.00+0.00%028/12 
 Dogan Sirketler ADR1.391.391.390.000.00%012/06 
 Ford Otomoti Sanayi ADR95.1595.1595.150.000.00%012/01 
 Turkiye Vakiflar Bankasi ADR3.7003.7003.700+0.000+0.00%023/12 
 Turkiye Halk Bankasi AS1.0001.0001.0000.0000.00%017/12 
 Tav Havalimanlari Holding AS11.50011.50011.500+0.000+0.00%014/01 
 Koza Altin Islemeleri A S13.010013.010013.0100+0.0000+0.00%013/09 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Yalla6.346.355.71+0.21+3.43%799.06K15:59:59 
 Brooge Holdings Ltd8.3908.4908.010-0.100-1.18%35.78K16:00:03 
 Amira Nature Foods0.000.000.000.000.00%030/12 
 3Power Energy0.0300.0300.030+0.000+0.00%019/10 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Plandai Biotech0.0010.0010.0000.0000.00%021/01 
 Vopia0.00150.00190.0012-0.0002-11.76%92.37M15:56:00 
 Profitable Develop0.001550.001600.00130-0.00005-3.12%52.17M15:50:00 
 BP ADR29.9829.9928.89-0.73-2.38%20.98M15:59:59 
 Lloyds Banking ADR2.6602.6802.570-0.080-2.92%20.04M15:59:59 
 Nsav0.01820.02100.0160-0.0031-14.39%64.50M15:59:00 
 TechnipFMC6.4406.4705.990-0.040-0.62%9.94M15:59:59 
 CLARIVATE16.4616.4714.99+0.07+0.43%7.77M15:59:59 
 Barclays ADR10.63010.65010.250-0.230-2.12%6.33M15:59:59 
 Farfetch A21.8621.9819.90+0.24+1.11%10.97M15:59:59 
 CNH Industrial NV15.2715.3314.53-0.34-2.21%7.23M16:00:00 
 Vodafone Group ADR16.9016.9516.42+1.07+6.76%16.80M15:59:59 
 Rio Tinto ADR73.2773.2870.85-1.09-1.47%6.29M15:59:59 
 Unilever ADR53.5553.7652.35+4.24+8.60%19.83M16:00:00 
 AstraZeneca ADR56.9757.7755.50-2.13-3.60%10.42M15:59:59 
 GlaxoSmithKline ADR44.3844.6443.57-0.72-1.60%8.96M15:59:59 
 British American Tobacco ADR43.5643.9042.50+1.02+2.40%14.35M16:00:01 
 Argentum 470.00800.00800.0060+0.0001+1.27%7.93M15:59:00 
 Rolls Royce Holdings plc1.541.541.46-0.04-2.75%11.64M15:59:00 
 Aptorum A1.6201.6601.290+0.140+9.46%2.13M16:00:04 
Continue with Google
or
Sign up with Email