Valaris

VAL
🏛️ usa →
48.77
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 35.61 36.45 35.47 36.00 0.2M
2021-12-30 36.51 36.82 35.62 35.76 0.2M
2021-12-29 36.37 37.04 35.91 36.54 0.2M
2021-12-28 37.58 38.09 36.18 36.42 0.3M
2021-12-27 36.37 37.49 35.92 37.43 0.2M
2021-12-23 36.32 36.87 35.88 36.25 0.2M
2021-12-22 34.85 36.62 34.46 36.22 0.5M
2021-12-21 34.72 35.60 34.47 34.49 0.3M
2021-12-20 34.10 34.57 33.17 34.27 0.8M
2021-12-17 34.84 35.67 33.91 35.20 1.0M
2021-12-16 34.49 35.11 33.61 35.04 0.7M
2021-12-15 31.70 34.24 31.70 34.16 0.5M
2021-12-14 31.06 32.85 31.06 32.09 0.3M
2021-12-13 33.15 33.55 31.56 31.59 0.4M
2021-12-10 31.68 34.09 31.68 33.50 1.2M
2021-12-09 31.86 32.08 30.17 30.65 0.2M
2021-12-08 31.71 32.44 31.52 32.01 0.2M
2021-12-07 31.80 32.74 31.41 31.54 0.4M
2021-12-06 31.18 31.75 30.08 31.35 0.4M
2021-12-03 31.42 31.77 29.98 30.82 0.4M
2021-12-02 30.01 31.09 29.60 30.78 0.8M
2021-12-01 31.75 31.88 30.04 30.31 0.4M
2021-11-30 30.51 31.14 29.46 31.06 1.1M
2021-11-29 32.00 32.31 31.06 31.23 0.4M
2021-11-26 32.04 32.18 29.58 31.20 0.5M
2021-11-24 33.70 34.26 33.40 34.03 0.2M
2021-11-23 34.28 35.23 33.68 34.09 0.4M
2021-11-22 34.00 35.01 33.40 33.77 0.4M
2021-11-19 34.69 34.98 33.39 34.00 0.7M
2021-11-18 36.85 37.47 35.00 35.73 0.5M
2021-11-17 37.40 38.67 36.85 37.15 0.5M
2021-11-16 36.43 38.33 36.32 37.82 0.6M
2021-11-15 35.66 36.45 34.89 36.28 0.4M
2021-11-12 35.05 35.77 35.00 35.57 0.4M
2021-11-11 35.62 36.02 35.08 35.11 0.2M
2021-11-10 37.59 38.96 35.46 35.49 0.7M
2021-11-09 36.81 37.58 36.36 37.58 0.3M
2021-11-08 35.37 37.20 35.34 36.81 0.3M
2021-11-05 35.20 35.90 34.85 34.90 0.3M
2021-11-04 35.21 35.54 34.53 34.82 0.3M
2021-11-03 35.43 35.72 34.33 34.50 0.2M
2021-11-02 35.65 36.38 34.26 35.63 0.3M
2021-11-01 35.39 35.99 35.39 35.65 0.2M
2021-10-29 36.96 37.26 35.12 35.22 0.2M
2021-10-27 37.99 37.99 35.89 36.46 0.2M
2021-10-26 38.37 39.14 37.93 38.32 0.3M
2021-10-25 36.55 38.49 36.55 38.35 0.4M
2021-10-22 36.22 36.57 35.41 36.10 0.4M
2021-10-21 37.23 37.56 36.21 36.32 0.5M
2021-10-20 36.00 37.28 35.53 37.23 0.6M
2021-10-19 35.94 36.07 35.43 36.01 0.4M
2021-10-18 35.94 36.05 35.42 35.74 0.3M
2021-10-15 35.28 36.02 35.12 35.69 0.2M
2021-10-14 35.26 35.31 34.39 34.97 0.3M
2021-10-13 34.21 35.08 33.31 34.87 0.2M
2021-10-12 35.40 35.66 34.05 34.22 0.2M
2021-10-11 35.84 36.00 35.22 35.32 0.2M
2021-10-08 35.95 36.05 35.20 35.46 0.3M
2021-10-07 34.76 35.94 34.35 35.56 0.3M
2021-10-06 35.18 35.32 33.70 34.63 0.4M
2021-10-05 36.25 36.31 34.90 35.73 0.4M
2021-10-04 36.12 36.36 35.86 35.93 0.3M
2021-10-01 35.00 36.02 34.74 35.67 0.3M
2021-09-30 34.38 35.16 33.51 34.88 0.4M
2021-09-29 34.93 34.93 33.90 34.27 0.2M
2021-09-28 34.78 35.75 34.78 34.90 0.5M
2021-09-27 34.61 35.38 34.16 34.70 1.1M
2021-09-24 33.51 34.40 33.39 34.07 0.5M
2021-09-23 32.58 34.00 32.40 33.93 0.4M
2021-09-22 31.89 32.77 31.89 32.45 0.8M
2021-09-21 31.26 31.66 30.71 31.47 0.4M
2021-09-20 29.80 30.99 28.87 30.72 0.7M
2021-09-17 31.83 32.50 31.20 31.33 4.4M
2021-09-16 32.00 32.24 31.48 32.00 0.7M
2021-09-15 31.70 32.36 31.70 32.08 0.6M
2021-09-14 31.37 31.80 30.78 31.53 0.6M
2021-09-13 31.80 32.31 31.16 31.34 0.5M
2021-09-10 31.50 32.24 31.02 31.41 0.8M
2021-09-09 31.00 32.00 30.78 31.31 0.8M
2021-09-08 31.50 31.83 31.13 31.21 0.5M
2021-09-07 30.46 32.15 29.79 31.48 1.0M
2021-09-03 30.01 30.42 29.86 30.07 0.3M
2021-09-02 29.15 30.25 28.97 30.18 0.7M
2021-09-01 29.68 29.68 28.65 29.40 0.2M
2021-08-31 28.17 29.76 28.17 29.69 0.3M
2021-08-30 28.72 28.75 27.50 28.46 0.3M
2021-08-27 27.24 28.39 26.97 28.39 0.4M
2021-08-26 27.10 27.90 26.84 26.90 0.4M
2021-08-25 26.60 27.35 26.24 27.33 0.3M
2021-08-24 25.81 26.87 25.73 26.54 0.2M
2021-08-23 24.70 25.69 24.27 25.36 0.4M
2021-08-20 23.85 24.30 23.18 24.10 0.4M
2021-08-19 24.05 24.37 23.02 24.08 0.6M
2021-08-18 25.24 25.65 24.78 24.79 0.1M
2021-08-17 25.14 25.40 24.86 25.25 0.3M
2021-08-16 25.32 25.51 24.80 25.39 0.2M
2021-08-13 26.71 26.98 25.56 25.67 0.4M
2021-08-12 26.84 27.05 26.42 26.74 0.2M
2021-08-11 27.34 27.60 26.76 27.05 0.2M
2021-08-10 25.70 27.52 25.61 27.49 0.4M
2021-08-09 25.53 25.76 24.90 25.61 0.4M
2021-08-06 25.59 26.06 25.33 25.99 0.3M
2021-08-05 26.09 26.71 25.21 25.59 0.3M
2021-08-04 27.00 27.38 25.75 26.25 0.3M
2021-08-03 26.63 27.95 25.15 27.41 0.6M
2021-08-02 27.10 27.67 26.13 26.26 0.3M
2021-07-30 27.50 27.98 26.89 27.10 0.1M
2021-07-29 27.00 27.93 26.78 27.72 0.2M
2021-07-28 26.96 27.00 26.14 26.95 0.1M
2021-07-27 26.54 26.91 26.52 26.76 0.2M
2021-07-26 25.95 27.50 25.95 26.92 0.4M
2021-07-23 27.02 27.13 25.94 26.35 0.4M
2021-07-22 27.00 27.37 26.14 26.99 0.2M
2021-07-21 26.45 27.36 26.13 26.94 0.6M
2021-07-20 24.91 26.56 24.91 26.16 0.7M
2021-07-19 26.20 26.21 24.64 25.02 1.0M
2021-07-16 27.14 27.49 26.39 27.00 0.5M
2021-07-15 27.84 28.38 26.82 27.00 0.6M
2021-07-14 28.90 29.88 27.87 28.16 0.7M
2021-07-13 29.74 30.08 28.78 28.95 0.5M
2021-07-12 29.86 30.00 29.21 29.94 0.3M
2021-07-09 28.46 29.83 28.46 29.67 0.2M
2021-07-08 27.93 28.78 27.40 28.55 0.3M
2021-07-07 29.27 29.36 28.02 28.40 0.3M
2021-07-06 30.34 30.44 28.65 29.05 0.6M
2021-07-02 29.67 30.12 29.06 30.00 0.3M
2021-07-01 29.30 30.07 29.00 29.64 0.5M
2021-06-30 29.27 29.57 28.62 28.88 0.3M
2021-06-29 29.00 29.57 28.76 29.04 0.9M
2021-06-28 29.12 29.48 28.72 28.99 0.9M
2021-06-25 29.60 29.95 28.77 29.20 0.6M
2021-06-24 29.20 29.50 28.88 29.32 0.6M
2021-06-23 28.46 29.29 28.46 29.10 0.7M
2021-06-22 28.22 28.50 27.91 28.32 0.3M
2021-06-21 27.03 28.51 26.83 28.31 0.3M
2021-06-18 26.73 27.93 26.57 26.73 0.5M
2021-06-17 28.00 28.30 26.49 26.93 0.4M
2021-06-16 27.66 28.62 27.66 28.09 0.6M
2021-06-15 27.19 27.88 27.16 27.52 0.2M
2021-06-14 28.62 28.80 26.76 27.10 0.7M
2021-06-11 28.18 28.68 28.18 28.55 0.4M
2021-06-10 28.24 28.65 27.95 28.18 0.3M
2021-06-09 28.11 29.12 27.71 28.24 0.6M
2021-06-08 26.29 28.00 26.15 27.96 0.5M
2021-06-07 29.27 29.61 26.03 26.44 1.7M
2021-06-04 27.52 29.76 27.33 29.33 1.4M
2021-06-03 26.40 27.95 26.10 27.52 0.9M
2021-06-02 26.94 28.73 26.12 26.62 1.6M
2021-06-01 23.65 26.60 23.65 26.60 2.9M
2021-05-28 21.80 23.54 21.69 23.47 0.7M
2021-05-27 21.27 22.60 21.12 21.79 1.1M
2021-05-26 20.74 21.50 20.74 21.36 1.2M
2021-05-25 21.37 21.63 20.56 20.66 2.4M
2021-05-24 21.06 21.61 20.94 21.37 1.0M
2021-05-21 21.05 21.42 20.94 20.94 0.6M
2021-05-20 21.20 21.61 21.08 21.10 0.3M
2021-05-19 21.35 21.50 21.00 21.33 1.0M
2021-05-18 21.46 22.27 21.44 21.57 0.8M
2021-05-17 21.40 21.65 21.08 21.50 0.6M
2021-05-14 21.60 22.00 21.28 21.49 0.4M
2021-05-13 21.75 21.94 21.48 21.65 0.3M
2021-05-12 21.96 22.27 21.60 21.76 0.6M
2021-05-11 22.00 22.25 21.58 21.90 0.7M
2021-05-10 22.30 22.95 21.98 22.00 1.7M
2021-05-07 22.00 22.24 21.41 22.05 1.3M
2021-05-06 21.55 22.49 21.55 22.00 1.0M
2021-05-05 22.95 23.38 22.02 22.10 1.7M
2021-05-04 23.80 24.10 20.25 22.00 1.7M
2021-05-03 21.99 26.25 21.99 23.70 0.7M