Valaris

VAL
🏛️ usa →
49.47
Last Update: 2025-09-29
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
2022-12-30 66.22 68.01 66.10 67.62 0.4M
2022-12-29 64.69 67.36 64.52 66.85 0.3M
2022-12-28 66.31 66.31 63.79 64.74 0.3M
2022-12-27 67.52 67.65 65.85 66.49 0.3M
2022-12-23 65.17 66.73 64.69 66.62 0.4M
2022-12-22 64.70 65.50 62.88 64.32 0.3M
2022-12-21 64.75 65.34 64.00 64.78 0.6M
2022-12-20 60.63 63.98 60.63 63.69 0.6M
2022-12-19 60.73 62.32 60.24 61.00 0.4M
2022-12-16 58.62 60.48 58.14 60.26 0.7M
2022-12-15 60.82 61.73 59.24 60.47 0.4M
2022-12-14 62.00 62.57 60.77 61.50 0.5M
2022-12-13 61.28 61.78 58.92 61.54 1.2M
2022-12-12 59.00 62.16 59.00 59.47 0.8M
2022-12-09 61.30 62.04 58.27 58.71 0.8M
2022-12-08 62.42 63.86 61.06 61.39 0.4M
2022-12-07 63.03 63.29 60.70 60.83 0.8M
2022-12-06 63.22 64.89 62.46 63.17 0.5M
2022-12-05 67.00 67.44 62.99 63.52 0.5M
2022-12-02 65.44 66.78 65.21 66.22 0.6M
2022-12-01 66.91 67.97 64.83 65.78 0.4M
2022-11-30 65.37 66.49 63.87 66.01 0.7M
2022-11-29 63.82 65.03 63.75 64.05 0.4M
2022-11-28 61.91 63.91 61.53 62.90 0.6M
2022-11-25 65.28 65.53 63.64 64.10 0.3M
2022-11-23 65.38 66.92 64.27 65.60 0.3M
2022-11-22 64.99 67.05 64.56 66.55 0.6M
2022-11-21 65.07 65.59 61.80 63.57 0.9M
2022-11-18 66.48 67.49 64.25 66.93 0.8M
2022-11-17 67.50 68.25 65.26 67.50 0.5M
2022-11-16 69.01 69.73 68.27 68.29 0.8M
2022-11-15 68.79 69.44 66.42 69.10 0.9M
2022-11-14 67.75 70.17 67.23 67.77 0.8M
2022-11-11 65.08 67.93 65.08 67.75 1.2M
2022-11-10 63.50 64.22 62.18 63.88 0.6M
2022-11-09 65.47 65.47 61.52 61.85 0.6M
2022-11-08 66.33 67.00 64.55 66.83 0.8M
2022-11-07 63.13 66.92 63.00 66.53 0.9M
2022-11-04 63.80 64.98 61.39 62.58 0.8M
2022-11-03 61.00 63.52 60.69 62.83 0.7M
2022-11-02 63.19 64.35 61.00 61.63 1.0M
2022-11-01 67.89 68.87 62.63 62.92 1.4M
2022-10-31 64.47 67.67 64.31 66.93 1.3M
2022-10-28 64.72 65.00 63.29 64.98 0.8M
2022-10-27 63.22 64.97 62.36 63.87 1.3M
2022-10-26 62.75 63.46 60.32 62.04 0.9M
2022-10-25 60.08 62.36 59.23 62.02 1.0M
2022-10-24 59.87 60.89 59.13 60.34 0.9M
2022-10-21 58.85 59.94 58.15 59.83 0.8M
2022-10-20 58.85 59.26 57.97 58.30 0.6M
2022-10-19 57.60 59.17 56.77 58.47 0.9M
2022-10-18 58.62 59.39 57.22 57.61 0.6M
2022-10-17 57.45 58.53 56.85 57.90 0.4M
2022-10-14 57.04 58.00 55.71 55.92 0.6M
2022-10-13 54.14 58.34 53.90 58.06 0.7M
2022-10-12 54.88 55.58 53.32 55.18 0.8M
2022-10-11 54.77 57.01 54.13 55.66 0.6M
2022-10-10 56.55 57.56 54.84 55.73 0.4M
2022-10-07 57.06 58.22 56.66 56.76 0.7M
2022-10-06 56.77 58.02 56.45 57.34 0.6M
2022-10-05 54.79 57.56 54.24 57.30 0.9M
2022-10-04 54.82 55.97 54.13 54.79 0.9M
2022-10-03 51.49 53.99 51.41 53.70 1.1M
2022-09-30 48.76 50.43 48.50 48.94 0.5M
2022-09-29 49.90 50.05 48.01 49.38 0.6M
2022-09-28 48.25 50.87 47.69 50.51 1.2M
2022-09-27 47.93 48.98 47.15 47.79 0.6M
2022-09-26 46.72 48.30 46.62 46.90 0.9M
2022-09-23 47.88 48.20 46.54 47.39 1.5M
2022-09-22 51.50 52.14 50.00 50.00 0.9M
2022-09-21 54.96 55.48 50.70 50.84 0.8M
2022-09-20 53.17 54.42 52.44 53.55 1.1M
2022-09-19 51.68 54.18 51.42 53.68 1.1M
2022-09-16 57.57 57.57 53.36 53.41 3.9M
2022-09-15 57.03 60.13 56.59 58.33 1.5M
2022-09-14 57.89 59.93 57.89 58.43 1.4M
2022-09-13 55.77 58.75 55.53 57.77 1.2M
2022-09-12 54.50 57.53 54.33 57.50 1.7M
2022-09-09 53.50 54.28 52.89 53.97 1.4M
2022-09-08 49.74 51.70 49.72 51.13 0.6M
2022-09-07 49.00 50.36 48.02 49.83 0.8M
2022-09-06 53.00 53.48 50.44 50.55 0.6M
2022-09-02 50.54 53.91 50.17 52.65 0.9M
2022-09-01 50.11 50.47 48.72 49.20 0.5M
2022-08-31 47.27 51.74 46.82 50.98 1.0M
2022-08-30 49.78 49.92 47.54 48.57 0.5M
2022-08-29 49.21 51.22 48.82 50.49 0.6M
2022-08-26 50.04 50.17 48.65 49.33 0.4M
2022-08-25 50.50 51.00 49.68 50.05 0.5M
2022-08-24 49.08 49.97 48.25 49.75 0.6M
2022-08-23 49.31 50.71 48.39 49.19 0.7M
2022-08-22 47.99 48.91 46.58 48.23 0.4M
2022-08-19 50.00 50.33 48.56 48.98 0.8M
2022-08-18 47.72 51.00 47.72 50.98 0.6M
2022-08-17 47.28 48.19 46.81 47.37 0.6M
2022-08-16 47.98 48.15 46.74 47.55 0.4M
2022-08-15 48.49 48.49 45.81 47.53 0.7M
2022-08-12 50.03 50.73 49.58 50.50 0.5M
2022-08-11 49.72 50.99 49.43 50.12 0.7M
2022-08-10 48.80 49.36 48.01 48.69 0.4M
2022-08-09 47.97 49.31 47.97 48.56 0.7M
2022-08-08 48.10 48.95 47.05 47.67 0.6M
2022-08-05 46.54 49.27 46.41 48.10 0.4M
2022-08-04 49.69 49.97 47.07 47.22 0.6M
2022-08-03 51.18 51.75 48.86 49.68 0.5M
2022-08-02 49.04 52.17 49.04 50.93 1.0M
2022-08-01 49.00 49.34 47.26 47.98 0.9M
2022-07-29 47.43 50.35 46.85 50.18 1.0M
2022-07-28 47.01 47.23 45.26 46.55 0.4M
2022-07-27 44.40 46.82 44.00 46.53 0.5M
2022-07-26 44.64 45.29 43.38 44.10 0.4M
2022-07-25 42.46 44.04 41.84 43.97 0.4M
2022-07-22 42.94 43.87 41.70 41.93 0.9M
2022-07-21 42.04 42.78 40.30 42.64 0.8M
2022-07-20 42.07 43.59 41.53 43.49 0.5M
2022-07-19 41.32 42.89 41.28 42.66 0.5M
2022-07-18 41.00 41.96 40.89 41.18 0.7M
2022-07-15 40.05 40.05 38.13 39.73 0.5M
2022-07-14 38.29 38.81 37.30 38.51 0.8M
2022-07-13 38.92 40.56 38.87 39.99 0.6M
2022-07-12 38.90 39.87 38.20 39.59 0.7M
2022-07-11 40.89 41.69 39.67 40.03 0.7M
2022-07-08 42.08 42.97 41.57 42.20 0.8M
2022-07-07 40.27 42.21 40.27 41.83 1.1M
2022-07-06 39.65 41.23 37.17 39.43 1.4M
2022-07-05 41.91 41.91 39.73 40.43 1.4M
2022-07-01 42.39 43.09 41.40 42.85 0.7M
2022-06-30 44.24 45.00 41.86 42.24 1.0M
2022-06-29 47.55 47.55 45.33 45.68 1.6M
2022-06-28 48.03 48.87 46.31 46.94 0.9M
2022-06-27 44.44 47.23 44.27 47.10 1.5M
2022-06-24 44.38 45.85 43.27 43.82 9.8M
2022-06-23 46.79 46.87 41.91 43.64 1.6M
2022-06-22 48.00 48.20 45.95 46.54 2.0M
2022-06-21 51.49 52.96 50.44 50.52 1.1M
2022-06-17 49.69 51.65 49.13 50.53 1.2M
2022-06-16 50.02 50.99 49.12 49.78 1.3M
2022-06-15 50.89 52.62 50.36 51.58 0.6M
2022-06-14 53.20 53.68 50.08 50.85 0.6M
2022-06-13 53.84 54.00 51.53 52.36 1.1M
2022-06-10 55.53 58.19 54.51 56.04 1.1M
2022-06-09 58.54 58.87 56.16 56.41 0.8M
2022-06-08 60.20 60.43 56.56 59.40 0.9M
2022-06-07 59.30 60.85 58.76 60.13 1.2M
2022-06-06 62.21 62.31 58.61 59.59 1.0M
2022-06-03 61.87 62.40 60.18 61.48 0.8M
2022-06-02 61.21 63.45 60.64 61.65 1.1M
2022-06-01 60.37 62.06 60.09 61.82 1.2M
2022-05-31 60.98 62.84 58.31 59.45 3.3M
2022-05-27 60.00 60.87 59.36 60.25 1.1M
2022-05-26 60.34 60.40 59.13 59.93 0.7M
2022-05-25 58.03 60.94 58.03 59.73 0.5M
2022-05-24 58.16 58.81 56.73 58.18 0.7M
2022-05-23 57.07 59.20 56.00 58.99 0.5M
2022-05-20 56.99 57.18 54.33 55.98 0.5M
2022-05-19 56.15 58.30 55.10 56.50 0.8M
2022-05-18 59.88 60.41 55.86 57.11 0.8M
2022-05-17 60.82 60.84 58.94 59.52 0.9M
2022-05-16 57.95 60.95 57.66 59.83 1.1M
2022-05-13 55.08 57.96 55.08 57.55 1.0M
2022-05-12 53.66 54.23 51.73 54.13 0.8M
2022-05-11 53.67 56.95 53.09 53.58 1.1M
2022-05-10 53.63 54.44 51.60 52.40 1.2M
2022-05-09 55.50 55.93 50.70 52.47 1.4M
2022-05-06 60.49 61.70 55.81 57.26 0.7M
2022-05-05 58.60 60.48 56.61 59.31 0.8M
2022-05-04 58.13 59.38 56.82 58.38 1.2M
2022-05-03 52.16 57.12 52.16 56.77 1.8M
2022-05-02 50.45 52.13 49.10 51.90 1.8M
2022-04-29 51.68 52.66 50.34 50.75 0.5M
2022-04-28 51.34 52.93 49.73 51.41 1.0M
2022-04-27 49.75 51.44 48.96 50.58 0.8M
2022-04-26 49.75 51.09 48.47 49.51 1.0M
2022-04-25 48.81 49.90 45.95 49.33 1.2M
2022-04-22 49.25 51.51 48.63 50.45 0.9M
2022-04-21 53.70 54.08 49.76 49.86 0.9M
2022-04-20 53.22 54.22 52.44 52.95 0.7M
2022-04-19 53.12 54.00 51.90 52.81 0.6M
2022-04-18 54.53 54.78 52.88 53.69 0.7M
2022-04-14 53.55 54.19 52.96 53.81 0.8M
2022-04-13 51.69 53.66 51.50 53.54 0.9M
2022-04-12 51.76 52.68 50.94 51.15 0.7M
2022-04-11 53.00 53.59 50.74 51.00 0.4M
2022-04-08 51.96 54.23 51.80 53.65 1.0M
2022-04-07 53.25 53.87 50.75 51.59 0.8M
2022-04-06 52.80 54.46 51.81 52.90 0.8M
2022-04-05 55.00 55.71 52.10 52.28 0.6M
2022-04-04 54.50 54.84 53.16 54.48 0.4M
2022-04-01 52.28 54.00 52.28 53.91 0.8M
2022-03-31 50.94 53.50 50.94 51.97 0.6M
2022-03-30 52.21 53.19 50.96 51.74 0.6M
2022-03-29 50.44 51.50 48.75 51.48 0.5M
2022-03-28 52.00 52.49 51.41 52.05 0.3M
2022-03-25 51.20 53.69 51.16 53.18 0.6M
2022-03-24 50.43 51.02 50.01 51.02 0.8M
2022-03-23 48.59 50.55 48.35 50.36 1.4M
2022-03-22 48.27 49.39 47.89 48.02 0.8M
2022-03-21 47.56 49.33 47.50 48.10 0.6M
2022-03-18 46.79 47.13 46.01 46.50 0.5M
2022-03-17 45.82 47.29 45.35 46.90 0.5M
2022-03-16 45.49 46.93 43.48 44.38 0.5M
2022-03-15 43.54 46.91 43.13 44.98 0.6M
2022-03-14 47.40 47.98 45.00 45.27 0.5M
2022-03-11 46.42 49.33 46.42 48.31 1.0M
2022-03-10 47.20 47.70 46.02 46.89 0.8M
2022-03-09 45.99 48.65 45.22 46.68 0.6M
2022-03-08 48.90 50.38 45.42 47.49 1.3M
2022-03-07 48.00 50.81 47.38 48.12 1.8M
2022-03-04 45.00 48.29 44.62 47.50 1.5M
2022-03-03 42.62 45.16 42.61 44.54 0.6M
2022-03-02 42.08 43.49 41.82 43.17 0.4M
2022-03-01 41.00 42.35 41.00 41.40 0.4M
2022-02-28 39.27 40.78 39.16 40.74 0.5M
2022-02-25 38.21 40.16 38.02 39.67 0.4M
2022-02-24 40.42 40.45 37.55 37.96 1.0M
2022-02-23 40.37 40.93 39.43 39.47 0.6M
2022-02-22 40.02 42.13 39.84 40.30 0.6M
2022-02-18 41.00 41.13 39.98 40.24 0.9M
2022-02-17 41.49 42.26 40.97 41.81 0.5M
2022-02-16 41.61 43.42 41.30 41.84 0.6M
2022-02-15 41.00 41.57 40.38 41.19 0.2M
2022-02-14 41.32 41.70 40.11 41.11 0.3M
2022-02-11 40.48 41.78 40.23 41.50 0.6M
2022-02-10 41.61 42.30 39.82 40.48 0.6M
2022-02-09 40.46 42.58 40.40 41.99 0.3M
2022-02-08 41.63 41.92 40.16 40.32 0.3M
2022-02-07 42.00 42.48 40.81 41.57 0.2M
2022-02-04 41.93 43.36 41.50 42.48 0.4M
2022-02-03 41.62 42.24 41.03 41.46 0.4M
2022-02-02 43.79 43.79 41.49 42.15 0.3M
2022-02-01 41.53 43.67 41.50 42.89 0.6M
2022-01-31 40.43 41.95 40.22 41.49 0.2M
2022-01-28 40.16 40.80 39.30 40.57 0.2M
2022-01-27 40.61 41.52 39.27 40.22 0.2M
2022-01-26 41.84 42.30 39.73 40.30 0.3M
2022-01-25 39.44 41.67 37.42 41.39 0.4M
2022-01-24 37.16 40.00 36.55 39.99 0.4M
2022-01-21 40.65 40.95 38.27 38.40 0.5M
2022-01-20 41.19 42.00 40.47 40.66 0.3M
2022-01-19 41.80 42.38 41.22 41.46 0.2M
2022-01-18 41.37 41.91 40.59 41.61 0.3M
2022-01-14 39.90 41.15 39.90 40.71 0.2M
2022-01-13 41.30 41.79 39.94 39.96 0.3M
2022-01-12 41.35 42.72 41.27 41.42 0.4M
2022-01-11 41.09 41.75 40.30 40.90 0.3M
2022-01-10 39.88 40.92 39.15 40.51 0.4M
2022-01-07 39.45 40.46 38.94 39.80 0.3M
2022-01-06 39.33 40.25 38.69 39.43 0.6M
2022-01-05 39.78 41.09 38.22 38.42 0.7M
2022-01-04 38.50 39.65 37.75 39.51 0.6M
2022-01-03 36.30 38.30 36.17 38.05 0.3M