Breaking News
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 Investing Pro 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

World ADRs

 
An ADR (American Depositary Receipt) is a certificate issued by an American bank. This certificate represents a certain number of shares of a non-U.S. company that trades in the U.S. financial markets. ADRs are bought and sold on American markets just like regular stocks.
World ADRs  

Argentina

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

Position added successfully to:

Please name your holdings portfolio
 
 
Create a new watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
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

Save Manage my alerts 
Back
 NameLastHighLowChg.Chg. %Vol.Time
 YPF Sociedad Anonima4.5304.6404.460-0.100-2.16%1.53M24/09 
 Grupo Financiero Galicia ADR9.3809.6209.330-0.210-2.19%543.85K24/09 
 Despegar.com12.6512.7511.83+0.72+6.04%347.84K24/09 
 BBVA Banco Frances ADR3.6303.7203.610-0.070-1.89%270.91K24/09 
 Banco Macro B ADR16.0816.6716.05-0.67-4.00%220.11K24/09 
 Loma Negra ADR6.9007.0406.870-0.150-2.13%205.55K24/09 
 Grupo Supervielle2.1202.1682.105-0.040-1.85%205.06K24/09 
 Central Puerto3.0403.1503.003-0.100-3.18%192.45K24/09 
 MercadoLibre1,869.621,876.941,830.00-16.87-0.89%184.71K24/09 
 Telecom Argentina ADR4.9204.9604.890-0.060-1.20%115.08K24/09 
 Cresud SACIF4.9105.0704.850-0.140-2.77%91.95K24/09 
 IRSA Propiedades ADR2.852.982.83-0.12-4.04%87.81K24/09 
 Bioceres Crop13.5013.6113.24-0.05-0.37%69.65K24/09 
 Pampa Energia ADR16.3516.8316.30-0.36-2.15%56.04K24/09 
 Transportadora Gas ADR4.6704.8004.640-0.040-0.85%32.52K24/09 
 IRSA ADR3.9704.1103.970-0.150-3.64%28.87K24/09 
 Edenor ADR6.1306.4506.030-0.260-4.07%23.41K24/09 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 BHP Billiton Ltd ADR54.5354.9154.33-0.52-0.94%4.02M24/09 
 Bannerman Resources0.200.220.18-0.03-13.91%2.53M24/09 
 BHP Group ADR51.3151.7051.14-0.53-1.02%1.93M24/09 
 Immuron4.5505.2004.110+0.400+9.64%1.79M24/09 
 Propanc Biopharma0.02490.02700.0240-0.0018-6.74%1.62M24/09 
 Paladin Energy0.5840.6170.571-0.032-5.19%1.50M24/09 
 Arafura Resources0.15660.15760.1320+0.0316+25.28%1.37M24/09 
 Peninsula Energy0.170.190.18-0.02-11.17%1.26M24/09 
 Blue Star Helium Ltd0.03900.04180.0330+0.0060+18.18%618.74K24/09 
 Novonix4.964.994.87+0.14+3.01%565.02K24/09 
 Brookside Energy0.0190.0200.019-0.000-0.82%252.00K24/09 
 Artemis Resources0.060.060.060.0120.00%149.60K23/09 
 Lynas Rare Earths ADR5.02005.16005.0101-0.1150-2.24%144.18K24/09 
 MGC Pharma0.0450.0450.042-0.000-0.44%131.49K24/09 
 Deep Yellow0.810.840.78-0.02-2.32%122.28K24/09 
 Alterity Therapeutics1.28001.31001.2800-0.0200-1.54%111.66K24/09 
 Genetic Technologies3.3603.3973.260-0.010-0.30%105.44K24/09 
 Jervois Mining Ltd0.370.390.37-0.01-2.52%85.38K24/09 
 BHP Billiton Ltd27.060027.400027.0600-1.2900-4.55%79.76K24/09 
 Lynas Rare Earths5.0005.0404.840-0.077-1.52%79.12K24/09 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Erste Group Bank AG PK21.6421.7321.52-0.39-1.77%16.71K24/09 
 Voestalpine AG PK7.647.647.50-0.02-0.31%3.15K24/09 
 Raiffeisen Bank ADR6.646.646.40+0.22+3.51%2.61K24/09 
 OMV AG PK60.5760.8060.57-0.21-0.35%1.26K24/09 
 Wienerberger Baustoffindustrie7.2607.2807.260+0.000+0.00%0.68K23/09 
 Erste Group Bank AG42.30042.30042.3000.0000.00%0.65K23/09 
 Schoeller Bleckmann ADR4.054.054.05+0.15+3.85%0.62K23/09 
 Andritz ADR11.1511.1511.15-0.11-0.95%0.34K24/09 
 Telekom Austria AG PK18.2818.2818.28+0.00+0.00%0.20K23/09 
 Verbund ADR21.1721.1721.170.000.00%0.12K22/09 
 Oesterreichische Post ADR23.123.123.10.00.00%0.10K22/09 
 Vienna Insurance ADR5.625.625.62+0.00+0.00%015/09 
 Flughafen Wien ADR11.811.811.80.00.00%003/08 
 Palfinger ADR43.0043.0042.850.000.00%013/08 
 Mayr Melnhof Karton ADR42.1142.1142.110.000.00%006/11 
 EVN ADR4.554.554.550.000.00%022/07 
 Wolford ADR1.981.981.980.000.00%020/08 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Euronav9.2209.3358.990+0.090+0.99%3.34M24/09 
 Anheuser Busch ADR58.1158.4457.98-0.72-1.22%959.85K24/09 
 Materialise NV21.6022.1621.19-0.64-2.88%270.51K24/09 
 Galapagos ADR53.4554.1853.30-0.67-1.24%149.28K24/09 
 Umicore ADR14.5514.6014.44-0.14-0.92%43.69K24/09 
 KBC Groep ADR42.8142.8742.61+0.50+1.18%21.26K24/09 
 UCB ADR56.1056.3955.02-0.78-1.37%15.68K24/09 
 ageas SA/NV46.7347.1046.73-0.24-0.51%7.85K24/09 
 Remedent0.170.170.170.000.00%3.42K24/09 
 Celyad SA4.3804.4004.270+0.110+2.58%3.18K24/09 
 Nyxoah30.0530.0530.05-0.61-1.99%1.67K24/09 
 GBL113.7500113.7500113.7500+0.0000+0.00%1.09K23/09 
 Bpost ADR9.1409.1409.1400.0000.00%1.07K23/09 
 Telenet ADR18.418.418.4-0.2-1.08%0.24K21/09 
 Proximus ADR4.034.034.03+0.00+0.00%0.23K23/09 
 Etablissementen Franz Colruyt ADR13.8113.8113.810.000.00%0.16K22/09 
 Brussel Lambert ADR11.2811.2811.280.000.00%0.14K21/09 
 Ackermans Van Haaren ADR17.017.017.0+0.0+0.00%0.10K22/09 
 Galapagos54.7554.7554.75+0.00+0.00%0.01K23/09 
 D’Ieteren ADR78.2578.2578.250.000.00%024/08 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 Vale ADR14.4914.7614.40-0.33-2.23%34.48M24/09 
 Brazil Minerals0.01000.01100.0091+0.0006+6.38%26.33M24/09 
 Banco Bradesco3.8003.8703.770-0.110-2.81%24.85M24/09 
 Itau Unibanco5.2805.3355.250-0.110-2.04%24.02M24/09 
 Ambev SA2.9202.9402.880-0.030-1.02%20.55M24/09 
 Petroleo Brasileiro Petrobras ADR10.3010.4610.19-0.09-0.87%17.54M24/09 
 Gerdau ADR4.9405.0004.870-0.100-1.98%12.64M24/09 
 Petroleo Brasileiro ADR Reptg 2 Pref10.0210.129.92-0.07-0.69%8.13M24/09 
 Sabesp ADR7.1407.1406.930+0.080+1.13%6.84M24/09 
 CEMIG Pref ADR2.6102.6302.5600.0000.00%6.12M24/09 
 BRF ADR4.6604.6604.530+0.140+3.10%3.69M24/09 
 SID Nacional ADR5.4305.5455.400-0.210-3.72%3.41M24/09 
 Embraer ADR17.7718.1017.53-0.18-1.00%2.26M24/09 
 Gol Linhas Aereas ADR8.2208.2407.970+0.070+0.86%1.75M24/09 
 Xp44.2545.4243.83-1.23-2.70%1.23M24/09 
 Ultrapar Participacoes2.9402.9902.920-0.060-2.00%1.17M24/09 
 Banco Santander Brasil ADR6.5906.7676.590-0.250-3.65%1.08M24/09 
 COPEL Pref ADR6.5806.6306.500-0.070-1.05%1.01M24/09 
 Centrais Electricas Brasileiras7.3907.4507.250+0.010+0.14%957.49K24/09 
 Companhia Brasileira de Distribuicao5.1005.1354.950+0.090+1.80%910.85K24/09 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Novation Hldgs Inc.0.000700.000800.00060+0.00005+7.69%604.90M24/09 
 Nouveau Life Pharma0.00290.00350.0025-0.0003-9.38%486.51M24/09 
 Eco-Tek Group, Inc.0.005500.006000.00370+0.00170+44.74%442.41M24/09 
 Two Hands0.00290.00330.0027-0.0002-6.45%165.93M24/09 
 Grow Solutions0.00080.00080.0006-0.0001-6.25%142.96M24/09 
 Foodfest Intl 20000.001500.001800.00060+0.00110+275.00%96.28M24/09 
 Sundial Growers0.67300.69800.6700-0.0285-4.06%88.24M24/09 
 KAT Exploration0.00370.00500.0028-0.0010-21.28%59.66M24/09 
 Newron Sport0.00450.00470.0041+0.0004+10.54%54.50M24/09 
 Plyzer Tech0.00010.00020.0001-0.0001-50.00%37.46M24/09 
 Fernhill Beverage0.000600.000700.00040-0.00010-14.29%33.52M24/09 
 Northern Dynasty Minerals0.53500.61760.5294-0.0634-10.59%31.82M24/09 
 Denison Mines1.33001.43001.3000-0.1200-8.28%22.51M24/09 
 Solar Energy Initiat0.011400.011600.010500.000000.00%20.45M24/09 
 Flora Growth6.9007.2004.878+1.740+33.72%17.30M24/09 
 TMC the metals company5.1105.9305.080-0.350-6.41%17.10M24/09 
 Airtrona Intl Inc0.000100.000100.000100.000000.00%14.80M24/09 
 Barrick Gold18.0318.2718.03-0.20-1.10%13.31M24/09 
 Tilray11.6711.9811.64-0.35-2.91%13.17M24/09 
 Itokk0.00900.01040.0076-0.0010-10.00%11.69M24/09 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Enel Americas ADR6.2906.3906.240-0.140-2.18%747.76K24/09 
 LATAM Airlines ADR2.012.011.79+0.24+13.56%632.15K24/09 
 Soquimich B ADR55.3255.7454.70-0.55-0.98%548.41K24/09 
 Enel Chile ADR2.4302.4602.410-0.070-2.80%495.55K24/09 
 Santander Chile ADR20.0220.3019.91-0.39-1.91%437.89K24/09 
 Cervecerias ADR17.6817.9117.61-0.14-0.79%79.05K24/09 
 Banco De Chile19.0419.6519.03-0.73-3.69%44.99K24/09 
 Itau CorpBanca ADR4.1004.1203.850+0.180+4.59%37.74K24/09 
 Embotelladora Andina B ADR13.4013.4913.20+0.44+3.40%4.34K24/09 
 Embotelladora Andina11.3711.8611.37+0.02+0.18%1.31K24/09 
 Cerro Grande Mining Corp0.0080.0080.0080.0000.00%016/06 
 Enel Generacion ADR9.409.449.400.000.00%016/12 

China

 NameLastHighLowChg.Chg. %Vol.Time
 Farmmi0.20800.21350.1955-0.0057-2.67%120.05M24/09 
 Dragon Capital Grp0.002700.002700.00150+0.00120+80.00%83.42M24/09 
 Alibaba ADR145.08148.00144.57-6.11-4.04%31.53M24/09 
 Canaan6.1107.0905.920-1.640-21.16%28.43M24/09 
 New Oriental Education&Tech1.8701.9401.850-0.090-4.59%27.31M24/09 
 Nio A ADR35.3836.0735.20-0.63-1.75%23.76M24/09 
 Color Star Technology Co0.56500.85960.5500-0.3050-35.06%18.45M24/09 
 Tencent Music Entertainment Group7.087.396.82-0.36-4.84%18.10M24/09 
 Sos Ltd2.2702.3602.230-0.190-7.72%14.03M24/09 
 Molecular Data0.29010.30900.2900-0.0128-4.23%13.44M24/09 
 Gaotu Techedu DRC3.103.102.70+0.01+0.32%13.10M24/09 
 Didi Global7.968.177.89-0.22-2.69%10.85M24/09 
 TAL Education4.524.764.42-0.28-5.83%10.42M24/09 
 iQIYI7.958.357.81-0.51-6.03%10.13M24/09 
 BEST1.85001.93871.8000-0.0600-3.14%9.92M24/09 
 Up Fintech11.4912.0911.37-0.91-7.34%9.04M24/09 
 Vipshop11.9611.9611.44-0.07-0.58%8.68M24/09 
 Meten Edtechx Education0.30250.31240.3001-0.0105-3.35%8.19M24/09 
 Powerbridge1.29001.38001.2500+0.0100+0.78%7.63M24/09 
 Senmiao Tech0.68000.78000.6533-0.1460-17.68%7.30M24/09 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Goff Corp0.210000.238400.13510+0.01000+5.00%494.49K24/09 
 Ecopetrol ADR13.2413.4413.23-0.26-1.93%349.64K24/09 
 Grupo Aval5.7105.7205.630+0.020+0.35%293.43K24/09 
 BanColombia ADR32.3432.5132.01+0.03+0.09%282.50K24/09 
 Tecnoglass22.0322.4421.19+0.08+0.36%244.06K24/09 
 Blueberries Medical0.06280.07170.0628-0.0070-10.03%168.34K24/09 
 GeoPark Ltd10.9811.1010.87-0.02-0.18%135.40K24/09 
 Bakken Energy Corp0.0000.0000.0000.0000.00%10.00K21/09 
 Cementos Argos ADR7.007.007.000.000.00%016/09 
 Nutresa ADR3.293.293.290.000.00%027/08 
 Inversiones Suramericana ADR10.3010.3010.300.000.00%026/08 
 Interconnection Electric120.00120.00120.000.000.00%003/08 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 Castor Maritime2.5502.6702.528-0.030-1.16%3.53M24/09 
 QIWI8.588.638.43+0.08+0.94%275.82K24/09 
 Nexters6.737.166.71+0.13+1.97%184.65K24/09 
 HeadHunter ADR50.6951.0749.41-0.39-0.76%99.96K24/09 
 Polymetal17.918.117.9-0.2-1.10%1.64K24/09 
 Polymetal International ADR17.8418.0717.84-0.23-1.30%1.35K24/09 
 Bank of Cyprus1.381.381.380.000.00%006/08 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 Novo Nordisk ADR100.70101.59100.39-1.40-1.37%965.40K24/09 
 Orphazyme4.4004.5204.320-0.110-2.44%531.81K24/09 
 Genmab AS43.4344.1043.42-1.45-3.23%326.13K24/09 
 AP Moeller-Maersk AS15.2215.4615.18-0.40-2.53%286.30K24/09 
 Vestas Wind Systems AS13.6113.6413.54-0.36-2.57%255.10K24/09 
 Ascendis Pharma AS164.00167.76163.14-4.30-2.55%144.29K24/09 
 Evaxion Biotech AS9.5509.5508.710+0.740+8.40%75.65K24/09 
 Cann American0.017290.017300.01560-0.00001-0.06%47.20K24/09 
 Carlsberg AS32.9533.4032.90-0.17-0.53%45.69K24/09 
 Galecto3.8503.9203.8200.0000.00%43.71K24/09 
 Orsted ADR47.3647.7547.32-0.79-1.63%35.78K24/09 
 LiqTech5.6505.8305.600-0.160-2.75%31.08K24/09 
 Coloplast A16.9017.0716.88-0.32-1.83%27.52K24/09 
 DSV ADR128.23129.76127.23-4.17-3.15%23.59K24/09 
 Forward Pharma A S6.4906.4906.300-0.010-0.15%17.87K24/09 
 Chr Hansen ADR21.5221.7221.49-0.56-2.54%17.77K24/09 
 Zealand Pharma ADR34.2934.3032.91+1.03+3.10%8.57K24/09 
 Novozymes AS73.1773.6472.40-1.90-2.53%7.40K24/09 
 Danske Bank A/S ADR8.408.488.380.010.18%7.33K24/09 
 Iss ADR10.7110.7510.71+0.27+2.59%4.10K22/09 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR5.5805.6205.5000.0000.00%12.17M24/09 
 Stora Enso Oyj PK17.3617.5517.35-0.44-2.47%123.20K24/09 
 Nordea Bank ADR12.7412.7612.66-0.12-0.93%115.49K24/09 
 Neste30.4330.7930.41-1.40-4.41%32.04K24/09 
 Sampo OYJ25.2325.2725.10-0.15-0.59%29.24K24/09 
 Kone Oyj ADR36.6236.7536.48-0.68-1.82%17.70K24/09 
 Wartsila ADR2.462.502.45-0.06-2.38%1.20K24/09 
 Kesko ADR18.68018.68018.620-0.426-2.23%0.67K24/09 
 Metso Outotec OTC4.684.774.68-0.04-0.74%0.62K24/09 
 Fortum ADR6.2006.2006.200+0.170+2.82%0.53K24/09 
 KONE Oyj73.334073.334073.3340-1.2665-1.70%0.23K24/09 
 Outokumpu ADR3.033.033.03+0.02+0.66%0.20K21/09 
 Uponor26.0426.0426.040.000.00%0.13K20/09 
 Nokian Tyres ADR18.5018.5018.50-0.07-0.37%0.10K24/09 
 Konecranes ADR8.9208.9208.920+0.255+2.94%0.10K24/09 
 Yit ADR2.932.932.930.000.00%020/08 
 Orion ADR21.3021.3021.300.000.00%028/05 
 UPM-Kymmene Corp26.4526.5526.290.000.00%004/02 
 Fortum30.48030.48030.480+0.000+0.00%017/09 
 Neles Oyj16.4816.4816.480.000.00%015/07 

France

 NameLastHighLowChg.Chg. %Vol.Time
 Sanofi ADR47.9448.2647.90-0.78-1.60%3.16M24/09 
 TotalEnergies SE ADR46.6046.8146.12-0.13-0.28%2.14M24/09 
 Constellium Nv19.3519.8319.20-0.34-1.73%1.30M24/09 
 Orange ADR10.9510.9810.94-0.04-0.36%595.77K24/09 
 Alstom PK3.7203.7243.681+0.040+1.09%347.59K24/09 
 Safran SA32.68032.75032.420-0.190-0.58%258.75K24/09 
 Criteo Sa35.3736.2635.14-0.32-0.90%224.33K24/09 
 Innate Pharma6.7007.1306.560-0.300-4.29%222.30K24/09 
 Schneider Electric SA35.18535.22034.900-0.505-1.42%198.82K24/09 
 Compagnie Saint-Gobain ADR14.2914.3214.13+0.07+0.49%193.07K24/09 
 Danone PK13.8913.9213.79-0.11-0.79%187.55K24/09 
 BNP Paribas ADR31.56031.61030.990+0.270+0.86%128.24K24/09 
 Engie ADR13.7313.8513.70-0.06-0.44%127.38K24/09 
 Louis Vuitton ADR151.430151.550150.020-1.840-1.20%110.98K24/09 
 DBV Technologies5.0105.1604.870-0.050-0.99%104.50K24/09 
 Accor SA7.107.107.05+0.11+1.57%101.23K24/09 
 Kering SA74.3974.4773.76-2.42-3.15%94.42K24/09 
 L’Oreal ADR88.8489.7588.33-2.27-2.49%91.20K24/09 
 Sequans Communications4.5604.6204.510-0.040-0.87%90.77K24/09 
 Cellectis13.4113.9313.22-0.40-2.90%90.03K24/09 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG12.7012.7212.59+0.21+1.68%2.86M24/09 
 BioNTech333.48350.92332.40-19.51-5.53%2.60M24/09 
 Jumia Tech19.8320.0019.15-0.17-0.85%1.91M24/09 
 Qell Acquisition10.71011.20010.310+0.210+2.00%1.85M24/09 
 Trivago2.7902.8002.532+0.150+5.68%1.32M24/09 
 Affimed NV6.2606.5406.210-0.330-5.01%603.25K24/09 
 SAP ADR142.59142.78141.55-2.29-1.58%449.49K24/09 
 Volkswagen 10 Pref ADR31.3931.4130.93-0.29-0.92%401.29K24/09 
 Bayer AG PK13.7113.7113.62-0.03-0.22%345.85K24/09 
 CureVac NV58.0458.2756.55+0.19+0.33%342.38K24/09 
 Allianz ADR22.7622.7922.41+0.34+1.52%317.35K24/09 
 ATAI Life Sciences BV16.0016.3315.81-0.28-1.72%235.65K24/09 
 Fresenius Medical Care ADR35.9236.0435.740.000.00%216.29K24/09 
 Deutsche Telekom ADR20.5120.5520.44-0.26-1.26%208.27K24/09 
 MYT Netherlands28.9829.4128.68-0.21-0.72%181.42K24/09 
 Porsche Automobile Holding SE9.859.879.80-0.02-0.20%153.81K24/09 
 Infineon ADR44.0844.1143.71-0.26-0.59%129.77K24/09 
 Siemens ADR86.8687.1886.64-1.42-1.61%128.28K24/09 
 BASF ADR18.7518.7718.64-0.09-0.48%98.97K24/09 
 Volkswagen Pref ADR22.2222.2522.10+0.02+0.09%78.16K24/09 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 Seanergy Maritime1.42001.44501.3700+0.0200+1.43%9.07M24/09 
 Star Bulk Carriers22.7422.8721.15+1.12+5.18%2.07M24/09 
 FreeSeas0.00090.00120.0009+0.0007+350.00%1.59M24/09 
 Diana Shipping5.2405.3205.060+0.010+0.19%898.69K24/09 
 Top Ships1.40001.42001.3200+0.0200+1.45%864.47K24/09 
 Pyxis Tankers Inc0.74160.77800.7132-0.0058-0.78%520.76K24/09 
 Globus Maritime3.1403.2803.010+0.030+0.96%484.61K24/09 
 Euroseas35.4537.3433.14-2.76-7.22%327.68K24/09 
 GasLog Partners LP4.2304.2804.070+0.120+2.92%228.51K24/09 
 Danaos78.6780.6278.50-1.21-1.51%161.05K24/09 
 Box Ships0.00250.00400.0025-0.0025-49.80%80.35K24/09 
 Paragon0.00600.00620.0060-0.0038-38.78%75.52K24/09 
 StealthGas2.5402.5602.480-0.010-0.39%72.93K24/09 
 Tsakos Energy8.7008.8508.621-0.030-0.34%55.84K24/09 
 Performance Shipping4.9705.2004.970-0.040-0.80%45.73K24/09 
 Petrogress0.05910.05970.0517-0.0006-1.00%44.87K24/09 
 Capital Product13.1213.4512.97+0.03+0.23%41.89K24/09 
 Eurobank Ergasias0.4700.4740.445+0.010+2.17%32.76K24/09 
 Hellenic Telecommunications Org9.219.219.21-0.08-0.86%31.33K24/09 
 Tsakos Energy Pref F23.7124.0923.66-0.31-1.29%25.68K24/09 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Great China Mania0.0010.0010.0010.0000.00%80.93M24/09 
 Borneo Resource0.00530.00620.0048-0.0002-3.64%5.91M24/09 
 Melco Resorts & Entertainment9.9510.539.93-0.47-4.51%4.95M24/09 
 Medical Care Tech0.022100.025000.02200-0.00080-3.49%2.85M24/09 
 iClick Interactive Asia5.916.205.64+0.26+4.60%2.62M24/09 
 Futu93.2294.3191.36-2.65-2.76%2.25M24/09 
 BIT Mining9.2109.8708.790-1.010-9.88%2.02M24/09 
 AB International Group0.040.040.030.0119.40%1.50M24/09 
 Primavera Capital Acquisition Corp9.759.769.71-0.01-0.10%1.35M24/09 
 Diginex3.5303.7673.480-0.340-8.79%773.59K24/09 
 GreenPro0.59890.60940.5860-0.0257-4.11%669.02K24/09 
 SGOCO Group Ltd5.9706.3005.900-0.140-2.29%604.28K24/09 
 Vicarious Surgical14.72014.94013.910+0.850+6.13%573.69K24/09 
 Takung Art7.627.957.60-0.50-6.16%560.53K24/09 
 Lion Group Holding1.2301.3041.200+0.020+1.65%438.88K24/09 
 Asm Pacific ADR35.6235.7135.50-0.23-0.64%436.54K24/09 
 CK Hutchison ADR6.506.666.48-0.17-2.58%314.13K24/09 
 Henderson Land Development3.763.773.71-0.13-3.34%255.28K24/09 
 Antelope Enterprise Holdings2.8702.9702.760+0.070+2.50%247.96K24/09 
 Sun Hung Kai Properties12.2112.4612.17-0.46-3.63%236.66K24/09 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc6.896.896.55-0.40-5.42%2.97K24/09 
 MOL ADR3.03.03.0-1.5-33.33%0.25K24/09 

India

 NameLastHighLowChg.Chg. %Vol.Time
 Infosys ADR23.6823.8023.58-0.05-0.21%5.15M24/09 
 ICICI Bank ADR19.5419.6819.52-0.03-0.15%2.14M24/09 
 Tata Motors ADR21.8021.8821.57-0.27-1.22%1.90M24/09 
 Vedanta Ltd15.6515.8815.59-0.41-2.55%1.50M24/09 
 Wipro ADR9.5909.6109.542-0.090-0.93%1.28M24/09 
 HDFC Bank ADR73.6575.0273.65-0.33-0.45%1.06M24/09 
 Renew Energy Global10.88010.99010.250+0.490+4.72%638.49K24/09 
 MakeMyTrip26.3027.2225.78+0.26+1.00%548.85K24/09 
 Rediff.com India0.12000.24000.0700-0.0410-25.47%306.19K24/09 
 Yatra Online2.0002.0501.990-0.040-1.96%208.43K24/09 
 Azure Power Global20.4920.7320.04-0.37-1.77%184.58K24/09 
 Sify3.4703.4903.380+0.010+0.29%158.17K24/09 
 WNS Holdings82.1383.0381.98-0.79-0.95%67.20K24/09 
 Dr. Reddy’s Labs ADR64.8765.2264.77-0.18-0.28%51.22K24/09 
 Mahanagar Telephone Nigam PK0.5000.5000.500+0.000+0.00%0.20K21/09 
 Axis Bank ADR55500.00%004/02 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 KinerjaPay0.0000.0000.0000.0000.00%25.88M24/09 
 Indo Global Exchange0.004350.004900.00420-0.00015-3.33%14.25M24/09 
 Telkom Indonesia B ADR24.8924.9224.57+0.17+0.69%259.09K24/09 
 Bank Mandiri Persero0.41000.41000.4100-0.0050-1.20%43.58K24/09 
 Bank Mandiri Persero ADR8.298.468.21-0.16-1.89%31.14K24/09 
 Bank Rakyat13.4113.8413.41-0.09-0.67%22.70K24/09 
 Astra Int7.127.267.08-0.12-1.59%13.69K24/09 
 Tower Bersama ADR10.5610.5610.34+0.06+0.57%10.33K24/09 
 Indonesia Energy4.2404.4004.200-0.190-4.29%7.54K24/09 
 Adaro Energy ADR5.155.155.10+0.14+2.79%2.60K23/09 
 XL Axiata ADR4.194.194.11-0.07-1.63%1.81K24/09 
 Chandra Asri ADR12.7812.8312.780.000.00%1.60K21/09 
 Telkom Indonesia0.2580.2580.258+0.002+0.78%1.50K23/09 
 Bank Central Asia ADR57.500057.630057.5000-0.1500-0.26%1.16K24/09 
 Indofood ADR21.255021.255020.8600-0.4550-2.10%1.01K24/09 
 United Tractors ADR28.3328.3328.33-1.02-3.48%0.60K22/09 
 Bumi Resources ADR0.75000.80000.7500-0.0300-3.85%0.26K23/09 
 Jasa Marga ADR5.3855.3855.385+0.000+0.00%0.20K23/09 
 Unilever Indonesia ADR5.625.625.62+0.02+0.39%0.19K24/09 
 Vale Indonesia0.33430.33430.3343-0.0087-2.54%0.18K22/09 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Endo Int3.2503.4203.120-0.130-3.85%9.53M24/09 
 Iterum Therapeutics0.5380.5680.531-0.020-3.53%3.87M24/09 
 Johnson Controls73.5773.8973.19-0.24-0.33%3.35M24/09 
 Medtronic130.02131.31129.63-0.62-0.47%2.78M24/09 
 Amarin5.4005.5205.325-0.040-0.74%2.75M24/09 
 Accenture339.23342.88337.72-3.77-1.10%2.03M24/09 
 Seagate86.0886.2684.35+1.04+1.22%1.25M24/09 
 Alkermes Plc32.0832.5231.80+0.17+0.53%1.16M24/09 
 Eaton156.01158.20155.88-1.99-1.26%1.05M24/09 
 Trane Technologies183.24186.72182.99-2.85-1.53%957.52K24/09 
 Perrigo43.0043.1442.57+0.23+0.54%898.31K24/09 
 Horizon Pharma110.37110.86108.64+0.88+0.80%888.32K24/09 
 Aon299.17300.69296.76+0.88+0.29%882.90K24/09 
 Jazz Pharma135.35138.64133.89+0.85+0.63%860.71K24/09 
 Aptiv151.03153.25150.80-1.73-1.13%807.86K24/09 
 Adient40.7241.1939.69+0.58+1.44%690.50K24/09 
 AerCap Holdings NV58.4459.4558.17+0.15+0.26%686.43K24/09 
 CRH ADR49.5950.3049.59-0.89-1.76%665.69K24/09 
 Avadel Pharma9.1509.4909.010-0.020-0.22%658.56K24/09 
 ICON PLC283.04283.55279.02+1.58+0.56%638.67K24/09 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Rewalk Robotics2.01002.78001.9700-0.1600-7.37%114.16M24/09 
 Todos0.040.040.040.005.13%5.70M24/09 
 Teva ADR8.959.058.90-0.10-1.10%5.40M24/09 
 Nano Dimension5.9706.1805.930-0.290-4.63%5.05M24/09 
 Cyren0.58490.62000.5420+0.0263+4.71%4.90M24/09 
 InMode176.48178.98162.81+5.43+3.17%1.70M24/09 
 Foresight Autonomous3.1003.2203.005+0.010+0.32%1.69M24/09 
 ironSource12.1612.2911.88+0.21+1.76%1.46M24/09 
 GlobalE Online74.6477.3872.07+0.79+1.07%1.41M24/09 
 ZIM Integrated Shipping Services56.7058.8756.58-2.24-3.80%1.36M24/09 
 Indaptus8.8209.6578.690-0.650-6.86%1.22M24/09 
 First BITCoin Capital0.02490.02800.0067+0.0048+23.88%1.13M24/09 
 Check Point Software117.47117.66115.78+1.92+1.66%874.83K24/09 
 Cognyte Software21.4022.2421.36-0.84-3.78%848.13K24/09 
 Nano X24.2625.4023.88-0.01-0.04%657.85K24/09 
 Innoviz Technologies6.046.165.72+0.07+1.17%652.90K24/09 
 Protalix1.3101.3801.300-0.060-4.38%648.47K24/09 
 Fiverr International202.98206.71198.20-4.97-2.39%615.53K24/09 
 Redhill ADR4.9905.1104.780+0.050+1.01%606.88K24/09 
 Kornit Digital Ltd160.91162.25155.66+3.84+2.44%520.36K24/09 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 ENEL Societa per Azioni8.1708.2508.140-0.080-0.97%1.11M24/09 
 ENI ADR25.7025.7525.49-0.06-0.23%513.13K24/09 
 Stevanato Group SpA28.7029.1828.09+0.07+0.24%352.11K24/09 
 Intesa Sanpaolo SpA PK17.11017.18017.020+0.015+0.09%216.00K24/09 
 Ferrari NV217.46217.61215.74+0.34+0.16%111.62K24/09 
 Natuzzi21.0021.0018.20+2.78+15.26%103.73K24/09 
 Kaleyra11.0111.1510.84+0.03+0.27%66.31K24/09 
 UniCredit ADR6.3606.4406.350-0.030-0.47%45.25K24/09 
 Terna Rete Elettrica Nazionale22.5522.6122.44-0.73-3.14%13.03K24/09 
 Mediobanca ADR11.8011.8311.75-0.07-0.59%10.52K24/09 
 Prysmian ADR18.7418.7918.71-0.27-1.42%10.36K24/09 
 Snam ADR11.5211.7511.30-0.23-1.96%8.76K24/09 
 Webuild ADR5.0955.0955.010-0.187-3.54%7.40K23/09 
 Prada Spa PK10.9411.1910.79-0.43-3.78%4.95K24/09 
 Salvatore Ferragamo ADR10.8010.8010.43-0.17-1.52%3.36K24/09 
 Brunello Cucinelli ADR29.029.328.9-1.3-4.29%2.23K24/09 
 Eni SpA11.520011.520011.52000.00000.00%1.24K20/09 
 Leonardo ADR4.004.013.97+0.03+0.63%1.23K24/09 
 Assicurazioni Generali ADR10.8810.8810.64+0.21+2.02%0.81K24/09 
 Atlantia ADR9.579.579.52-0.05-0.48%0.73K24/09 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Takeda Pharma ADR16.8917.0516.88-0.26-1.52%1.70M24/09 
 Mitsubishi UFJ Financial ADR6.1006.1006.055+0.030+0.49%1.42M24/09 
 Medirom Healthcare11.35012.49010.100-1.450-11.33%1.20M24/09 
 Sony ADR117.61117.87116.23+2.11+1.83%863.21K24/09 
 Sumitomo Mitsui Financial ADR7.2807.3157.260+0.020+0.28%756.71K24/09 
 Shionogi ADR16.7417.0516.70-0.20-1.18%656.83K24/09 
 Takeda Pharmaceutical33.75033.75033.734+0.230+0.69%601.00K24/09 
 Honda Motor ADR30.9531.0030.76+0.15+0.49%443.05K24/09 
 Nintendo ADR60.7661.3260.28-0.64-1.04%282.44K24/09 
 Canon ADR24.5724.6224.47+0.13+0.53%218.83K24/09 
 Mizuho Financial ADR2.9002.9402.890-0.060-2.03%216.94K24/09 
 SoftBank Group29.6630.0329.61-0.30-1.00%188.98K24/09 
 Nomura ADR5.1405.1505.120+0.010+0.19%176.58K24/09 
 Recruit ADR13131300.14%137.65K24/09 
 Panasonic Corp PK12.8712.9012.76-0.05-0.36%133.56K24/09 
 KDDI Corp PK17.2317.3017.15+0.07+0.44%128.75K24/09 
 Toyota Motor ADR182.57183.23182.00-0.22-0.12%128.62K24/09 
 Kao ADR12.0812.2812.04-0.02-0.17%126.77K24/09 
 Fanuc Corporation22.8823.1322.59-0.28-1.19%109.03K24/09 
 WB Burgers Asia0.2590.2850.241-0.023-8.20%97.22K24/09 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 ArcelorMittal ADR30.2430.5630.02-0.15-0.49%3.18M24/09 
 Ardagh Metal Packaging9.9910.309.84-0.10-0.99%2.00M24/09 
 Arrival Vault USA13.0113.3812.66-0.20-1.51%1.21M24/09 
 FREYR Battery9.739.809.15+0.01+0.10%1.12M24/09 
 Spotify Tech230.20231.81225.49-4.66-1.98%1.10M24/09 
 Tenaris ADR20.1620.2920.10-0.04-0.20%844.59K24/09 
 Adecoagro SA9.199.509.18-0.11-1.18%574.31K24/09 
 Ardagh Group25.1325.6525.04-0.33-1.30%383.51K24/09 
 Intelsat Sa0.2900.3100.260-0.010-3.33%305.18K24/09 
 Ternium ADR43.1344.2543.09-0.69-1.57%290.87K24/09 
 MagnaChip17.9718.1817.77+0.12+0.67%263.87K24/09 
 Globant SA324.04328.94322.02-5.68-1.72%220.96K24/09 
 Corporacion America Airports5.6405.7405.500-0.060-1.05%205.91K24/09 
 Orion Engineered Carbons18.2018.3417.99-0.07-0.38%143.26K24/09 
 Nexa Resources7.0107.2907.000-0.300-4.10%83.43K24/09 
 ArcelorMittal29.20029.20029.200+0.026+0.09%49.04K21/09 
 Millicom36.1236.2936.00-0.39-1.07%26.15K24/09 
 Altisource Portfolio Solutions10.13010.2109.920+0.020+0.20%22.19K24/09 
 BM European Value ADR32.5232.8032.43-0.37-1.12%21.28K24/09 
 Atento SA29.9929.9929.58-0.01-0.03%8.34K24/09 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Resort Savers0.060.060.060.004.42%163.98K24/09 
 Lynas Rare Earths ADR5.02005.16005.0101-0.1150-2.24%144.18K24/09 
 Lynas Rare Earths5.0005.0404.840-0.077-1.52%79.12K24/09 
 Top Glove ADR2.812.872.81-0.02-0.71%22.49K24/09 
 Catcha Investment9.7109.7109.700+0.010+0.10%22.30K24/09 
 Genting Berhad6.396.395.67+0.34+5.71%4.13K24/09 
 Vitaxel0.10650.10650.10650.00000.00%1.00K23/09 
 Malayan Banking Berhad4.2604.2604.260+0.440+11.52%0.44K24/09 
 Tenaga Nasional Berhad9.3909.3909.390-0.054-0.57%0.29K24/09 
 IGS Capital0.01200.01200.0120-0.9653-98.77%0.17K24/09 
 Sime Darby0.53000.53000.5300+0.0200+3.92%0.10K24/09 
 Catcha Investment9.8909.8909.890+0.000+0.00%023/09 
 Weconnect Tech0.060.060.040.000.00%015/09 
 Natural Health Farm0.000.000.000.000.00%008/09 
 Genting Malaysia ADR17.0017.0017.000.000.00%002/08 
 Boustead ADR11100.00%016/12 
 Prime Global Capital0.06700.06700.06700.00000.00%031/08 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Alumifuel Pwr Corp.0.000500.000700.00030-0.00020-28.57%118.28M24/09 
 Cemex ADR7.3207.5107.310-0.180-2.40%5.38M24/09 
 America Movil ADR17.9318.1317.91-0.22-1.21%2.53M24/09 
 Grupo Televisa ADR11.7612.1811.76-0.42-3.45%1.40M24/09 
 Controladora Vuela ADR22.3722.7622.21-0.44-1.93%324.37K24/09 
 Fomento Economico Mexicano88.5288.9088.28-0.47-0.53%270.82K24/09 
 Vista Oil Gas4.3604.3914.310-0.040-0.91%251.10K24/09 
 Wal Mart de Mexico ADR35.5435.9935.54-0.57-1.58%104.63K24/09 
 Santander Mexico B ADR5.7905.8105.7500.0000.00%80.85K24/09 
 Aeroportuario del Centro Norte47.9348.3447.63-0.09-0.19%71.65K24/09 
 Coca-Cola Femsa ADR57.5958.0057.20+0.01+0.02%66.21K24/09 
 Bimbo2.79122.85002.7912-0.0890-3.09%52.92K24/09 
 DD3 Acquisition9.9259.9299.920+0.005+0.05%45.53K24/09 
 GAP ADR117.06117.89114.77+2.38+2.07%41.68K24/09 
 Betterware De Mexico36.8937.4236.33-0.56-1.50%21.96K24/09 
 Kimberly-Clark de Mexico8.368.458.31-0.02-0.24%17.47K24/09 
 Grupo Aeroportuario Sureste ADR189.84191.06186.87+3.08+1.65%14.43K24/09 
 Mexico Equity and Income Closed11.0511.1411.03-0.18-1.60%11.85K24/09 
 Wal Mart de Mexico3.51003.51003.5100-0.1356-3.72%7.95K24/09 
 Banorte ADR31.8832.1131.38+0.26+0.83%6.58K24/09 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 Royal Dutch Shell ADR41.9842.2341.79-0.31-0.73%5.38M24/09 
 VEON2.14002.18002.1200-0.0100-0.47%4.53M24/09 
 Royal Dutch Shell B ADR41.6741.9141.39-0.37-0.88%2.75M24/09 
 Stellantis NV19.7219.7719.62-0.03-0.15%2.25M24/09 
 Just Eat Takeaway.com NV15.4015.6515.30-0.84-5.17%2.07M24/09 
 ING ADR14.0114.0513.95+0.08+0.57%2.05M24/09 
 Koninklijke Philips ADR45.4246.0545.33-1.38-2.95%1.31M24/09 
 NXP216.67218.02214.03+0.32+0.15%1.09M24/09 
 Playa Hotels & Resorts8.0708.0907.670+0.370+4.81%1.06M24/09 
 Aegon ADR4.8604.8904.830+0.090+1.89%1.02M24/09 
 Yandex80.2080.4179.36-0.63-0.78%946.19K24/09 
 Prosus ADR16.5016.5716.41-0.17-1.02%640.00K24/09 
 Uniqure NV33.7735.8333.64-2.15-5.99%538.71K24/09 
 ASML ADR868.82873.36865.12-10.96-1.25%507.02K24/09 
 Elastic166.34168.16163.41-0.65-0.39%504.47K24/09 
 Core Laboratories27.1927.6226.98+0.23+0.85%460.22K24/09 
 Adyen31.3531.5531.20-0.98-3.03%432.94K24/09 
 International NV2.8902.9302.850-0.010-0.34%418.81K24/09 
 Qiagen54.1354.5253.82-0.70-1.28%408.03K24/09 
 ProQR Therapeutics NV7.7908.0407.6350.0000.00%358.89K24/09 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Naked Brand0.68390.75000.6510+0.0894+15.04%273.21M24/09 
 Smokefree Innotec0.06450.06500.0550+0.0065+11.21%1.91M24/09 
 Astika Holdings0.09520.11400.0919+0.0002+0.21%38.51K24/09 
 Spark New Zealand ADR16.6816.7316.61-0.32-1.91%36.61K24/09 
 Chorus ADR23.0423.0622.49+0.00+0.00%7.08K23/09 
 Spark New Zealand3.35003.35003.27500.00000.00%1.80K20/09 
 A2 Milk3.993.993.99+0.01+0.25%1.76K24/09 
 Auckland International Airport ADR27.3327.3327.33+0.62+2.32%0.51K24/09 
 Air New Zealand ADR5.475.475.470.010.09%0.50K24/09 
 New Zealand Oil Gas0.2930.2930.2930.0000.00%0.16K22/09 
 Fletcher Building Ltd PK10.1910.1910.190.000.00%0.11K20/09 
 Warehouse Group2.30002.30002.30000.00000.00%015/07 
 Skycity Entertainment ADR10.0310.0310.030.000.00%013/10 
 Sanford ADR17171700.00%009/04 
 Port Tauranga ADR19.7919.7919.790.000.00%009/09 
 Fisher Paykel ADR108.4108.4108.40.00.00%004/02 
 Green Cross Health1.341.351.30+0.00+0.00%027/05 
 New Zealand Energy Corp0.18150.18150.18150.00000.00%016/09 
 Ryman Healthcare ADR53.7354.1453.73+0.00+0.00%031/08 
 Summerset Group9.49.49.40.00.00%024/02 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Equinor ADR23.9424.0223.81-0.13-0.54%2.25M24/09 
 Equinor24.013924.013924.0139+0.0000+0.00%401.59K23/09 
 Orkla ASA ADR9.2409.3509.100+0.015+0.16%120.14K24/09 
 Opera9.359.499.00+0.21+2.30%93.97K24/09 
 Nel ASA1.691.691.64+0.07+4.66%77.44K24/09 
 DNB Bank ASA22.3622.4222.19+0.16+0.72%32.75K24/09 
 Norsk Hydro ASA ADR7.5657.6007.484-0.115-1.50%29.29K24/09 
 Telenor ASA ADR17.3117.5017.11-0.14-0.80%27.07K24/09 
 Norwegian Air Shuttle1.131.171.13-0.03-2.59%14.69K24/09 
 Yara International ASA24.9825.0624.80+0.51+2.06%13.14K24/09 
 Kahoot7.517.687.50-0.14-1.89%11.14K24/09 
 Prosafe ADR0.1200.1200.1200.0000.00%10.00K20/09 
 Mowi ADR27.5327.5727.36-0.30-1.08%8.03K24/09 
 REC Silicon ADR1.501.501.500.000.00%7.51K20/09 
 Orkla9.20049.22659.2004+0.2403+2.68%5.25K23/09 
 Telenor17.28417.28417.284+0.422+2.50%3.18K23/09 
 Gjensidige Forsikring ADR22.7523.0722.75+0.75+3.41%1.04K21/09 
 Hexagon Composites3.38003.38003.3800-0.1100-3.15%1.00K22/09 
 PGS ADR0.5220.5220.522+0.017+3.26%1.00K24/09 
 Tomra Systems ADR56.6857.4056.68-1.78-3.04%0.56K24/09 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Buenaventura Mining ADR7.2507.4507.250-0.090-1.23%478.93K24/09 
 Credicorp109.62110.64108.08+0.79+0.73%413.80K24/09 
 Aenza1.76001.78001.6700+0.0800+4.76%225.30K24/09 
 Dana Resources0.000100.000100.00010+0.00000+0.00%102.00K20/09 
 Intercorp Financial Services22.1922.9321.81-0.16-0.72%22.75K24/09 
 Cementos Pacasmayo ADR5.6105.7005.490+0.020+0.36%7.75K24/09 
 Goldsands Dev Co0.00020.00060.00020.00000.00%2.48K24/09 
 Fossal ADR0.0140.0140.0140.0000.00%023/07 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR33.5233.5533.10+0.41+1.24%83.57K24/09 
 Megaworld ADR11.211.210.8+0.2+2.05%1.61K24/09 
 Robinsons Retail Holdings Inc9.639.829.48+0.00+0.00%1.55K20/09 
 D&L Industries ADR3.803.803.80-0.01-0.39%1.48K24/09 
 Cebu Air ADR4.014.014.01+0.13+3.35%1.00K23/09 
 Manila Electric ADR11.3611.3611.360.000.00%0.97K21/09 
 BDO Unibank ADR21.9522.6020.98-1.43-6.10%0.79K24/09 
 Globe Telecom ADR58.2458.2458.24-0.10-0.17%0.69K24/09 
 Jollibee Foods ADR15.24015.80015.240-0.510-3.24%0.35K22/09 
 Aboitiz Equity ADR10.4810.4810.48+0.00+0.00%0.25K23/09 
 Aboitiz Power ADR12.6412.6412.64+0.00+0.00%0.20K23/09 
 Ayala ADR15.815.815.8+0.0+0.00%0.11K22/09 
 DMCI ADR1.411.411.41+0.00+0.00%0.10K23/09 
 Universal Robina ADR26.7626.7626.760.000.00%0.10K23/09 
 Benguet B0.08000.08000.08000.00000.00%017/09 
 Metropolitan Bank ADR19191900.00%009/08 
 Metro Pacific Invest ADR12.812.812.80.00.00%016/07 
 JG Summit ADR22222200.00%010/05 
 Bank the Philippine Islands ADR34.4034.4034.40+0.00+0.00%016/09 
 First Gen ADR11.1811.1811.180.000.00%018/08 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 CD Projekt11.8612.2511.70-0.30-2.47%13.95K24/09 
 Eurocash SA4.054.054.050.000.00%002/04 
 Eurocash SA PK2.432.432.430.000.00%006/08 
 Alior Bank ADR1.01.01.00.00.00%004/09 
 Asseco Poland ADR21.4721.4721.47+0.00+0.00%002/09 
 Globe Trade Centre ADR3.263.263.260.000.00%023/04 
 Powszechna Kasa ADR10.2310.2310.230.000.00%020/08 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Banco Espirito Santo0.00030.00030.00030.00000.00%128.30K23/09 
 EDP Energias de Portugal ADR54.3854.5853.78-0.61-1.11%116.40K24/09 
 Galp Energa5.215.225.20+0.01+0.29%24.91K24/09 
 Jeronimo Martins SGPS SA ADR42.0242.7441.31-0.47-1.11%7.35K24/09 
 Pharol SGPS ADR0.1450.1500.1100.0000.00%003/09 
 Banco Comercial Portugues ADR2.182.182.180.000.00%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 MTS ADR9.92010.0759.700+0.210+2.16%5.12M24/09 
 Gazprom DRC9.459.459.29+0.06+0.68%4.79M24/09 
 Rosneft DRC8.308.308.04+0.20+2.44%3.77M24/09 
 Amur Minerals1.9402.0001.950-0.130-6.25%3.18M24/09 
 Sberbank17.8017.8417.70-0.10-0.53%2.84M24/09 
 Ozon50.7050.9250.06-0.96-1.86%678.17K24/09 
 Magnit DRC16.5116.8416.23+0.25+1.54%655.48K24/09 
 Norilskiy Nikel ADR31.2931.8431.18-0.41-1.29%405.13K24/09 
 Fix Price Group8.669.038.56+0.09+0.99%388.48K24/09 
 Novatek DRC255.20257.00245.20-5.00-1.92%331.60K24/09 
 Surgutneftegaz ADR4.534.534.46+0.02+0.49%320.58K24/09 
 Bank VTB DRC1.3521.3521.334+0.008+0.59%314.07K24/09 
 Mechel ADR3.8103.8403.710-0.030-0.78%256.94K24/09 
 Novolipetsk Steel DRC30.7831.1230.44+0.04+0.13%203.12K24/09 
 Lukoil ADR93.2593.9292.36+0.26+0.28%201.90K24/09 
 Gazprom DRC9.4209.4409.380+0.015+0.16%194.15K24/09 
 Severstal DRC21.4021.7921.17-0.16-0.74%186.72K24/09 
 Surgutneftegaz OAO5.325.345.28+0.04+0.76%148.83K24/09 
 X5 Retail Group32.5632.5932.04+0.42+1.31%132.41K24/09 
 Tatneft ADR41.3141.7941.11-0.37-0.89%129.46K24/09 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 YY A53.7253.9047.25+1.49+2.85%3.56M24/09 
 Flex19.0419.1118.59+0.30+1.60%2.53M24/09 
 Sea340.41344.64335.51-2.31-0.67%2.37M24/09 
 Aslan Pharma ADR3.2503.3603.120+0.010+0.31%1.14M24/09 
 Kulicke&Soffa65.8367.7864.81-1.11-1.66%792.13K24/09 
 Keppel REIT0.8000.8230.780+0.039+5.12%572.79K23/09 
 Maxeon Solar Technologies18.9619.5918.64-0.51-2.62%491.79K24/09 
 Wave Life Sciences Ltd6.1806.3206.000+0.100+1.64%326.57K24/09 
 Grindrod Shipping15.4016.2715.37-0.78-4.82%213.90K24/09 
 Triterras5.6705.7005.360+0.170+3.09%170.36K24/09 
 Singapore Telecommunications PK18.46018.55018.390-0.090-0.49%150.14K24/09 
 Ivanhoe Capital Acquisition9.939.979.90+0.01+0.10%112.65K24/09 
 Overseas Chinese Banking ADR16.7517.0116.71-0.33-1.93%33.73K24/09 
 China Yuchai13.5013.9413.39-0.41-2.95%30.89K24/09 
 United Overseas Bank ADR37.4637.5737.34-0.62-1.63%25.68K24/09 
 DBS Group Holdings ADR86.4788.2586.16-1.64-1.87%23.21K24/09 
 Kenon Holdings43.3743.9643.27+0.09+0.21%12.11K24/09 
 Singapore Airlines7.3107.3807.100-0.100-1.35%11.65K24/09 
 Singapore Airlines3.70003.72003.6400+0.0550+1.51%9.34K23/09 
 Tiga Acquisition10.1010.1210.10-0.01-0.10%9.06K24/09 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Harmony Gold Mining3.1803.2603.180-0.040-1.24%5.87M24/09 
 Gold Fields ADR8.1108.2008.040+0.010+0.12%3.42M24/09 
 AngloGold Ashanti ADR15.2915.5215.07+0.08+0.53%2.29M24/09 
 Sibanye Gold ADR13.4613.6513.39-0.19-1.39%1.71M24/09 
 Sasol ADR16.5216.8416.51-0.43-2.54%249.34K24/09 
 Impala Platinum Holdings Ltd PK11.94012.13011.900-0.450-3.63%160.95K24/09 
 DRDGOLD ADR8.578.778.56-0.05-0.58%122.55K24/09 
 Steinhoff Int0.250.250.24+0.07+38.89%115.60K23/09 
 Naspers ADR33.1233.3032.40-0.62-1.84%108.46K24/09 
 Net 1 UEPS4.6904.7504.570+0.040+0.86%50.71K24/09 
 MTN Group Ltd PK8.989.338.98-0.24-2.60%48.79K24/09 
 Wuhan General Gr Chn0.52100.58940.5210-0.0444-7.85%46.35K24/09 
 Mix Telemats12.8012.9012.35+0.31+2.48%27.01K24/09 
 Life Healthcare Group Holdings6.346.446.30-0.21-3.24%21.10K24/09 
 Nedbank Group Ltd11.18011.48011.160-0.545-4.65%14.96K24/09 
 Anglo American Platinum ADR15.01015.85015.010-0.550-3.53%9.75K24/09 
 Vodacom Group Ltd PK9.9310.109.93-0.19-1.88%8.77K24/09 
 Standard Bank Group Ltd PK9.409.409.25-0.20-2.13%8.03K24/09 
 Bidvest Group Ltd PK26.5526.5526.08-0.09-0.34%7.58K24/09 
 Sanlam Ltd PK8.5408.5808.490-0.070-0.81%5.39K24/09 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 Coupang LLC28.3129.0828.19-0.76-2.61%7.11M24/09 
 LG Display8.058.138.02-0.30-3.59%843.01K24/09 
 KT13.8013.8913.66-0.01-0.07%634.97K24/09 
 SK Telecom ADR28.6628.8428.66-0.26-0.90%568.77K24/09 
 POSCO72.8973.5272.77-0.57-0.78%275.22K24/09 
 KB Financial44.9044.9944.47+0.72+1.63%259.93K24/09 
 Kepco ADR10.1410.1410.04-0.19-1.84%150.39K24/09 
 Shinhan33.2933.4733.23+0.15+0.45%130.33K24/09 
 Doubledown17.5317.7817.36+0.06+0.34%43.24K24/09 
 Gravity Co93.2496.7592.21-2.08-2.18%20.06K24/09 
 Woori Financial28.0728.3127.93-0.93-3.21%13.21K24/09 
 Hyundai Motor DRC42.3943.0541.96-0.41-0.96%2.90K24/09 
 I-On Digital0.190.190.19+0.00+0.00%1.92K23/09 
 Samsung Electronics Co2,210.002,210.002,210.000.000.00%004/02 
 Hyundai Motor89.0089.0089.000.000.00%014/11 
 Hyundai Motor ADR00000.00%004/02 
 e-MARINE Global0.00.00.00.00.00%012/08 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR3.6403.6503.620+0.010+0.28%1.70M24/09 
 Naturgy Energy ADR4.995.014.96-0.04-0.70%1.31M24/09 
 BBVA ADR6.6206.6306.570+0.110+1.69%1.17M24/09 
 Telefonica ADR4.8004.8204.770-0.010-0.21%701.41K24/09 
 Grifols ADR15.2915.3515.15-0.07-0.46%330.16K24/09 
 IAG ADR4.784.794.69+0.09+1.81%209.73K24/09 
 Inditex ADR18.6218.7318.56-0.19-1.04%129.73K24/09 
 Caixabank ADR1.031.040.960.010.78%123.72K24/09 
 Iberdrola SA43.2643.2842.97-0.31-0.71%110.13K24/09 
 Red Electrica ADR10.12010.14010.067-0.210-2.03%107.98K24/09 
 Amadeus IT Holding SA PK66.8666.9466.38+1.29+1.97%64.38K24/09 
 Repsol SA12.6412.6712.58-0.06-0.47%50.38K24/09 
 Enagas SA11.12011.15011.050-0.190-1.68%14.27K24/09 
 Siemens Gamesa ADR5.295.325.27-0.04-0.75%12.61K24/09 
 ACS Actividades Construccion ADR5.455.495.44-0.02-0.41%12.29K24/09 
 IAG2.342.362.34-0.05-2.09%11.00K24/09 
 Berkeley Energy0.24010.24010.2401-0.0021-0.87%10.00K22/09 
 Ferrovial30.0730.1029.93+0.34+1.16%3.57K24/09 
 Endesa ADR10.710.910.6-0.1-0.47%3.42K24/09 
 Promotora De Informaciones0.6050.6050.605-0.010-1.63%1.19K23/09 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR11.6111.6311.47+0.24+2.11%5.70M24/09 
 Oatly Group AB16.3016.9816.23-0.32-1.93%1.10M24/09 
 LM Ericsson B11.460011.460011.4600+0.0000+0.00%800.22K23/09 
 Autoliv88.7588.8586.87+2.17+2.51%755.42K24/09 
 Veoneer34.8635.0134.62+0.18+0.52%543.57K24/09 
 Olink Holding AB24.6625.0023.12+1.20+5.12%479.63K24/09 
 Volvo ADR22.3222.3822.15-0.23-1.03%200.32K24/09 
 Sandvik AB ADR24.2324.3024.15-0.24-1.00%129.98K24/09 
 Hexagon ADR16.4816.6116.41-0.75-4.34%91.55K24/09 
 Assa Abloy AB15.0315.0614.98-0.22-1.44%87.98K24/09 
 Neonode8.2008.2507.930-0.070-0.85%87.52K24/09 
 Svenska Handelsbanken PK5.555.585.54-0.05-0.89%66.99K24/09 
 Swedbank AB19.8819.8819.80-0.19-0.95%53.59K24/09 
 Atlas Copco AB65.3565.8565.05-1.23-1.85%31.71K24/09 
 Telia ADR8.378.428.36-0.09-1.06%30.57K24/09 
 H&M ADR4.044.064.04-0.08-1.94%28.89K24/09 
 Swedish Match Ab Ord9.21009.24509.2000-0.0300-0.32%17.18K24/09 
 Elekta ADR11.8111.8111.77-0.15-1.25%14.57K24/09 
 Evolution Gaming Group AB171.21172.07170.55-5.69-3.22%13.13K24/09 
 Electrolux B ADR47.6247.9147.42-0.23-0.48%13.08K24/09 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Transocean3.4203.5253.370-0.060-1.72%13.28M24/09 
 Relief Therapeutics0.140.150.14-0.00-0.97%3.73M24/09 
 Credit Suisse ADR9.889.929.85+0.08+0.82%2.51M24/09 
 UBS Group15.8715.9215.81+0.08+0.51%1.99M24/09 
 Modern Cinema Group0.3600.5000.074+0.312+650.00%1.73M24/09 
 Novartis ADR82.9383.6782.90-0.64-0.77%1.68M24/09 
 ABB ADR34.9435.1334.87-0.74-2.07%1.21M24/09 
 Quotient Ltd2.5802.7402.470-0.170-6.18%1.19M24/09 
 On Holding36.0237.3235.60-1.32-3.54%1.18M24/09 
 Chubb176.75178.20176.53-0.74-0.42%1.09M24/09 
 Crispr Therapeutics116.43120.24116.01-4.82-3.98%1.09M24/09 
 STMicroelectronics ADR46.4046.5146.06-0.08-0.17%1.05M24/09 
 TE Connectivity144.05144.32143.09+0.05+0.03%1.02M24/09 
 ObsEva3.1503.2303.090-0.010-0.32%565.26K24/09 
 Garmin172.62173.29170.10+0.81+0.47%524.81K24/09 
 Logitech99.3599.6398.59-0.73-0.73%496.27K24/09 
 Wisekey International Holding AG6.9507.3006.910-0.350-4.79%407.83K24/09 
 Alcon85.1185.2884.60-0.70-0.82%393.21K24/09 
 Roche Holding ADR46.0146.2245.86-0.41-0.88%376.76K24/09 
 Lafargeholcim ADR9.779.839.71-0.08-0.85%327.34K24/09 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor115.64116.56115.53-0.55-0.47%4.43M24/09 
 United Microelectronics11.99012.11011.890+0.120+1.01%4.03M24/09 
 ASE Industrial ADR8.5408.6158.540-0.050-0.58%3.07M24/09 
 Himax10.6510.7210.48-0.15-1.39%1.32M24/09 
 SemiLEDS8.508.928.37-0.39-4.39%157.84K24/09 
 Silicon Motion75.0775.6074.08-0.05-0.07%144.56K24/09 
 Chunghwa Telecom40.1240.1840.00+0.08+0.20%123.99K24/09 
 Hon Hai Precision ADR7.758.027.59-0.03-0.38%47.77K24/09 
 ChipMOS Tech37.9338.1837.88-0.02-0.05%40.51K24/09 
 AU Optronics6.2306.2606.226+0.160+2.64%34.11K24/09 
 Taiwan Liposome ADR7.0107.0106.820-0.070-0.99%19.22K24/09 
 Giga Media Ltd2.4902.5002.4700.0000.00%12.32K24/09 
 FIH Mobile ADR2.8802.8802.880+0.110+3.97%3.00K23/09 
 Asia Pacific Wire & Cable3.1513.1513.050+0.051+1.64%1.68K24/09 
 Cathay Financial ADR14141400.00%026/03 
 Fubon Financial ADR10101000.00%030/01 
 ColorStars0.250.250.200.000.00%004/02 

Thailand

 NameLastHighLowChg.Chg. %Vol.Time
 Kasikornbank OTC15.6215.6515.52+0.03+0.16%19.43K24/09 
 Univanich Palm Oil ADR0.20.20.20.00.00%3.75K20/09 
 Airports Thailand ADR18.119.318.1-1.7-8.69%2.26K24/09 
 Siam Commercial Bank ADR15.415.415.1+3.4+28.33%1.37K24/09 
 Bangkok Bank ADR18.160018.160017.1400+0.5050+2.86%0.72K24/09 
 PTT Exploration & Production6.8007.0006.800+0.000+0.00%0.21K22/09 
 Advanced Info Service Public5.9555.9555.9550.0000.00%0.10K24/09 
 Indorama Ventures ADR13.0913.0913.09+0.00+0.00%010/09 
 Glow Energy ADR25.025.025.00.00.00%004/02 
 Electricity Generating ADR26262600.00%022/01 
 CP All ADR17171700.00%020/08 
 Bumrungrad Hospital DRC4.204.204.200.000.00%014/12 
 BTS ADR27.027.027.00.00.00%022/07 
 Banpu ADR777+0+0.00%030/08 
 Berli Jucker ADR13.313.313.30.00.00%024/11 
 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 ADR23.223.223.20.00.00%004/11 
 Advanced Info Service DRC5.605.605.600.000.00%013/08 
 TTW Public Company17.2217.2217.220.000.00%024/08 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 DMARKET Electronic Services Trading ADR6.786.976.63-0.07-1.02%773.25K24/09 
 Turkcell Iletisim Hizmetleri4.4204.4304.380-0.050-1.12%598.97K24/09 
 Akbank Turk Anonim Sirketi1.231.241.21-0.05-3.91%403.74K24/09 
 Turkiye Garanti Bankasi AS1.0301.0700.996-0.090-8.04%395.93K24/09 
 Trillion Energy0.2020.2190.198-0.013-6.05%104.58K24/09 
 Turk Telekomunikasyon ADR1.61.61.60.00.00%5.00K22/09 
 Koc Holdings AS12.0412.1712.00-0.54-4.26%3.53K24/09 
 Anadolu Efes ADR0.4800.4800.480-0.030-5.88%2.00K24/09 
 Ulker Biskuvi Sanayi ADR22232200.00%0.80K23/09 
 Arcelik ADR18.3018.3018.30+0.02+0.11%0.28K23/09 
 Turkiye Vakiflar Bankasi ADR3.7103.7103.710-0.130-3.39%0.10K24/09 
 Sisecam0.7497010.7497010.7497010.0000000.00%018/10 
 Nimtech1.01.01.00.00.00%024/08 
 THY ADR14.514.514.50.00.00%015/09 
 Tekfen ADR33300.00%027/05 
 Eregli Demir Celik ADR9.989.989.98+0.00+0.00%017/09 
 Dogan Sirketler ADR1.391.391.390.000.00%012/06 
 Turkiye Halk Bankasi AS1.1001.1001.1000.0000.00%016/09 
 Tav Havalimanlari Holding AS10.93010.93010.9300.0000.00%016/09 
 Koza Altin Islemeleri A S13.010013.010013.0100+0.0000+0.00%013/09 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Argentum 470.00560.00640.0049+0.0008+17.71%16.58M24/09 
 Yalla7.667.817.63-0.21-2.67%546.36K24/09 
 Amira Nature Foods1.201.200.36+0.83+224.32%12.38K24/09 
 Brooge Holdings Ltd9.5009.5009.300+0.250+2.70%2.05K24/09 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Profitable Develop0.003100.003200.00210+0.00090+40.91%169.61M24/09 
 Nsav0.02920.02990.0211+0.0032+12.31%88.43M24/09 
 Vopia0.00460.00490.00420.00000.00%48.93M24/09 
 AstraZeneca ADR60.3561.2960.24+0.87+1.46%10.08M24/09 
 Rolls Royce Holdings plc1.781.801.76+0.07+4.09%9.06M24/09 
 BP ADR26.2426.3225.90+0.08+0.31%8.34M24/09 
 SFLMaven0.00420.00420.0039+0.0001+2.44%7.17M24/09 
 Lloyds Banking ADR2.4402.4702.440+0.010+0.41%4.46M24/09 
 GlaxoSmithKline ADR38.3938.7038.37-0.95-2.41%4.30M24/09 
 Amcor PLC11.7911.8911.74-0.03-0.25%3.99M24/09 
 Vodafone Group ADR15.8515.8915.79-0.15-0.94%3.88M24/09 
 IGT24.9325.1823.67+1.31+5.55%3.69M24/09 
 Rio Tinto ADR66.7767.4866.62-0.28-0.42%3.69M24/09 
 Atlas Corp15.6715.8115.43+0.15+0.97%3.40M24/09 
 Paysafe8.088.188.05-0.18-2.18%3.27M24/09 
 Ferroglobe8.7708.7808.200-0.110-1.24%3.23M24/09 
 TechnipFMC7.2107.2507.090+0.090+1.26%2.96M24/09 
 British American Tobacco ADR36.5136.7436.50-0.36-0.98%2.77M24/09 
 HSBC ADR25.7625.7925.56-0.08-0.31%2.69M24/09 
 Argo Blockchain1.681.831.60-0.02-1.18%2.56M24/09 
Continue with Google
or
Sign up with Email