TipRanks
Go Ultimate55% OFF

Las Vegas Sands (0QY4) Historical Prices

GB:0QY4 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202637.1837.2936.3836.9736.97+0.82%4,9231.23
Oct 29, 202636.7337.0136.0036.9736.67+2.41%20,4185.41
Oct 28, 202636.0136.3835.5036.1035.81+0.25%1,9050.51
Oct 27, 202637.0937.0935.9736.0135.72-1.09%14,2033.94
Oct 26, 202635.2036.8135.2036.4136.11+2.69%2,2180.62
Oct 23, 202636.7036.7035.3135.4535.16-5.37%3,3190.92
Oct 22, 202636.0137.4635.1937.4637.16-0.16%10,2912.95
Oct 21, 202639.1639.1637.3437.5237.22-1.28%2,5490.74
Oct 20, 202638.3938.3937.4938.0137.70+0.73%1,4610.42
Oct 19, 202638.0138.5637.6137.7337.42-1.02%8440.24
Oct 16, 202638.8538.8537.5838.1237.81+0.00%7,6002.28
Oct 15, 202637.0038.2336.9038.1237.81+3.45%8,3152.59
Oct 14, 202637.2237.4136.3736.8536.55+0.02%3,0240.95
Oct 13, 202636.1536.8436.0036.8436.54+2.42%19,5586.82
Oct 12, 202636.6236.6235.8235.9735.68-0.35%30,79012.88
Oct 09, 202636.2636.9035.9936.1035.80+0.38%3,5271.49
Oct 08, 202635.5036.1735.3035.9635.67+0.45%5,0172.19
Oct 07, 202636.7436.7435.7335.8035.51-1.78%4,6062.07
Oct 06, 202636.6936.9736.3536.4536.15-0.72%2,2551.03
Oct 05, 202637.0037.0036.1036.7136.41+0.69%3,7421.75
Oct 02, 202636.8537.2336.2936.4636.16-0.79%7,5163.72
Oct 01, 202638.5038.5036.5536.7536.45-3.24%17,96810.25
Sep 30, 202638.8938.8937.9837.9837.67-1.15%4,6392.76
Sep 29, 202638.9739.1638.2438.4238.11-1.64%1,2990.78
Sep 28, 202639.0039.2038.4939.0638.74+0.44%2540.15
Sep 25, 202638.0039.1038.0038.8938.57+0.73%7810.46
Sep 24, 202639.1939.3438.0838.6138.30-1.50%4,0732.49
Sep 23, 202640.7040.7039.0039.2038.88-1.82%2,8921.79
Sep 22, 202640.4441.5039.9339.9339.60-0.72%1,0190.63
Sep 21, 202640.2340.5739.6140.2239.89+0.40%8,2444.17
Sep 18, 202640.4441.5439.8240.0639.73-3.17%6,2973.26
Sep 17, 202641.1642.2440.9841.3741.03+0.53%2780.14
Sep 16, 202641.4041.8741.1541.1540.82-2.02%5,6283.05
Sep 15, 202642.6142.6542.0042.0041.66-0.63%3,3171.85
Sep 14, 202642.8543.0342.1442.2741.92-1.50%3,2371.85
Sep 11, 202642.8843.1242.6742.9142.56+0.00%1,2470.72
Sep 10, 202643.3543.4942.1242.9142.56+0.37%2,0231.18
Sep 09, 202643.6344.5542.7542.7542.40-3.28%8020.47
Sep 08, 202644.0944.7543.5744.2043.84-0.98%7370.43
Sep 07, 202644.6444.7344.2044.6444.28+0.00%00.00
Sep 04, 202644.2044.7344.2044.6444.28-0.02%3160.18
Sep 03, 202645.3845.3844.0844.6544.29-1.04%9660.56
Sep 02, 202643.7545.2343.6045.1244.75+2.55%9900.58
Sep 01, 202643.8844.1543.4744.0043.64+0.25%5390.31
Aug 31, 202645.4945.8043.7943.8943.53-2.36%2,0001.18
Aug 28, 202644.6845.4744.6844.9544.59-0.07%9560.56
Aug 27, 202646.2346.2944.7144.9844.62-3.27%1,0350.53
Aug 26, 202647.2947.3346.2546.5046.12-2.07%1860.09
Aug 25, 202647.1147.6046.8747.4847.10+1.39%8210.42
Aug 24, 202646.5347.7046.5346.8346.45-0.08%7180.36