Valaris

VAL
🏛️ usa →
48.76
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
2023-12-29 69.43 69.66 68.12 68.57 0.6M
2023-12-28 70.71 70.82 69.20 69.38 0.4M
2023-12-27 71.18 71.83 70.48 70.83 0.4M
2023-12-26 69.81 71.93 69.59 71.60 0.6M
2023-12-22 68.84 69.48 67.96 68.41 0.6M
2023-12-21 67.30 68.45 67.01 68.43 0.4M
2023-12-20 67.74 69.29 67.23 67.27 0.6M
2023-12-19 67.58 68.32 67.22 67.96 0.7M
2023-12-18 67.73 68.73 67.16 67.26 0.5M
2023-12-15 67.44 67.53 65.88 66.00 1.5M
2023-12-14 66.01 68.69 66.01 67.68 1.0M
2023-12-13 63.26 64.80 62.84 64.76 0.9M
2023-12-12 63.60 63.79 62.23 63.17 0.7M
2023-12-11 64.94 65.62 64.19 64.51 0.8M
2023-12-08 64.93 65.85 64.57 65.15 0.7M
2023-12-07 64.89 65.54 63.68 64.06 0.6M
2023-12-06 66.29 67.32 64.64 64.95 0.9M
2023-12-05 68.40 68.86 66.73 66.84 0.6M
2023-12-04 69.00 69.27 68.16 68.68 0.4M
2023-12-01 68.14 70.18 68.00 69.77 0.5M
2023-11-30 69.06 70.47 68.19 68.60 0.8M
2023-11-29 69.81 70.00 68.16 68.34 0.6M
2023-11-28 69.73 70.24 68.18 69.31 0.7M
2023-11-27 68.56 69.11 67.66 68.98 1.0M
2023-11-24 67.39 69.31 67.01 69.04 0.4M
2023-11-22 65.73 67.48 64.99 67.23 0.9M
2023-11-21 66.91 67.79 66.45 67.22 0.7M
2023-11-20 69.00 69.87 67.17 67.18 0.6M
2023-11-17 67.12 68.46 67.12 68.22 0.7M
2023-11-16 67.54 68.38 65.33 66.37 0.9M
2023-11-15 70.47 70.96 68.51 68.55 0.7M
2023-11-14 70.37 71.09 68.51 70.30 0.8M
2023-11-13 68.48 69.69 67.93 69.19 0.6M
2023-11-10 68.66 69.41 68.06 68.60 0.6M
2023-11-09 68.00 70.23 67.21 67.64 0.9M
2023-11-08 64.57 66.50 64.18 66.40 1.2M
2023-11-07 67.24 67.73 63.21 65.42 1.5M
2023-11-06 69.72 69.75 66.94 66.96 0.9M
2023-11-03 68.95 69.33 68.03 69.13 0.6M
2023-11-02 68.40 69.24 66.69 68.95 1.0M
2023-11-01 66.47 69.08 66.45 67.79 0.9M
2023-10-31 66.04 66.86 65.27 66.04 0.7M
2023-10-30 66.67 67.25 65.18 66.13 0.6M
2023-10-27 66.00 67.00 65.24 66.30 0.7M
2023-10-26 66.04 67.08 65.23 65.78 0.5M
2023-10-25 67.96 68.65 66.39 66.88 0.8M
2023-10-24 68.39 68.74 67.50 68.22 0.6M
2023-10-23 68.51 69.08 67.39 68.11 0.6M
2023-10-20 70.83 71.43 67.79 69.23 1.0M
2023-10-19 70.00 72.13 69.22 71.18 0.7M
2023-10-18 72.18 72.80 70.31 70.61 0.6M
2023-10-17 71.55 72.71 71.18 72.30 0.5M
2023-10-16 73.72 73.72 70.83 71.66 0.7M
2023-10-13 72.23 73.94 71.95 73.58 0.6M
2023-10-12 73.01 73.53 70.73 71.11 0.8M
2023-10-11 72.17 73.23 71.49 72.43 0.4M
2023-10-10 73.00 73.78 72.54 73.11 0.5M
2023-10-09 73.41 73.87 71.72 72.96 0.5M
2023-10-06 70.43 72.94 70.06 71.68 0.6M
2023-10-05 69.00 70.69 69.00 70.59 0.6M
2023-10-04 70.99 71.07 69.03 69.92 0.7M
2023-10-03 72.42 73.71 71.18 72.23 0.6M
2023-10-02 74.07 74.92 72.44 72.96 0.5M
2023-09-29 76.47 76.60 74.11 74.98 0.9M
2023-09-28 76.90 77.27 75.72 76.34 0.6M
2023-09-27 77.28 77.49 76.00 77.03 0.7M
2023-09-26 75.24 76.59 75.03 75.12 0.5M
2023-09-25 74.00 77.01 73.61 76.39 0.7M
2023-09-22 73.73 74.83 73.23 74.16 0.5M
2023-09-21 74.57 75.01 72.63 73.00 0.8M
2023-09-20 74.50 76.63 74.17 74.77 0.7M
2023-09-19 77.07 77.99 74.60 74.62 0.9M
2023-09-18 75.85 76.71 75.71 76.11 0.6M
2023-09-15 75.89 77.00 75.57 75.68 1.9M
2023-09-14 75.45 76.54 74.64 75.84 0.9M
2023-09-13 75.44 75.89 73.37 73.91 0.6M
2023-09-12 73.14 75.65 72.76 75.33 0.7M
2023-09-11 72.14 73.32 71.64 72.02 0.7M
2023-09-08 72.35 73.40 71.50 71.59 0.8M
2023-09-07 73.84 74.38 71.76 72.21 0.7M
2023-09-06 75.69 76.55 74.15 74.26 0.8M
2023-09-05 77.48 78.92 75.82 76.05 1.1M
2023-09-01 76.81 77.54 75.37 76.28 0.9M
2023-08-31 75.58 76.36 74.58 75.32 0.6M
2023-08-30 73.85 76.33 73.40 75.57 0.8M
2023-08-29 73.07 74.21 71.57 73.62 0.5M
2023-08-28 73.52 74.69 72.89 73.05 0.6M
2023-08-25 73.40 74.01 72.52 73.44 0.5M
2023-08-24 73.32 74.05 72.54 72.59 0.5M
2023-08-23 72.28 74.16 71.15 73.83 0.7M
2023-08-22 74.20 74.49 72.85 73.25 0.6M
2023-08-21 75.49 76.46 72.63 74.22 0.7M
2023-08-18 72.60 75.03 72.32 74.92 0.8M
2023-08-17 74.87 75.16 73.74 74.08 1.6M
2023-08-16 73.97 75.17 73.14 73.58 0.9M
2023-08-15 73.93 74.34 72.31 73.26 0.8M
2023-08-14 74.84 75.28 73.57 74.59 0.7M
2023-08-11 73.89 75.68 73.00 75.34 1.2M
2023-08-10 74.06 75.10 72.92 72.95 0.9M
2023-08-09 74.55 75.23 73.47 74.23 1.8M
2023-08-08 72.00 74.04 69.52 73.63 3.8M
2023-08-07 76.40 76.69 74.56 75.38 0.8M
2023-08-04 77.00 77.54 75.66 76.23 0.8M
2023-08-03 74.63 77.40 74.33 76.61 0.8M
2023-08-02 74.64 75.24 71.66 74.96 1.3M
2023-08-01 75.63 76.54 74.01 75.92 1.3M
2023-07-31 76.83 77.77 76.50 76.80 0.8M
2023-07-28 74.52 75.95 74.31 75.74 0.5M
2023-07-27 75.69 75.99 73.99 74.20 0.7M
2023-07-26 75.00 76.29 74.73 74.98 1.2M
2023-07-25 75.00 76.63 73.66 75.85 0.8M
2023-07-24 74.21 76.24 74.21 75.60 0.9M
2023-07-21 73.21 74.15 72.52 74.00 0.9M
2023-07-20 72.62 74.06 72.42 73.03 1.2M
2023-07-19 71.85 73.02 71.07 72.33 1.0M
2023-07-18 70.30 72.59 70.28 71.63 0.9M
2023-07-17 67.72 70.12 67.45 69.77 0.5M
2023-07-14 70.49 70.66 68.36 68.67 0.5M
2023-07-13 70.50 71.92 69.75 70.75 0.7M
2023-07-12 71.27 71.46 69.54 70.69 0.8M
2023-07-11 68.94 70.53 68.57 70.16 0.8M
2023-07-10 66.77 68.48 66.69 68.48 0.9M
2023-07-07 64.20 67.22 63.51 66.61 1.1M
2023-07-06 63.69 64.60 62.09 64.19 0.9M
2023-07-05 64.00 64.97 63.37 64.39 1.4M
2023-07-03 63.00 63.97 62.43 63.11 0.5M
2023-06-30 60.00 63.52 59.36 62.93 1.1M
2023-06-29 56.86 59.40 56.71 59.37 1.0M
2023-06-28 57.54 58.27 56.07 56.70 0.9M
2023-06-27 58.20 58.72 57.51 58.14 0.7M
2023-06-26 56.92 58.78 56.92 58.11 0.6M
2023-06-23 56.37 56.80 55.53 56.56 1.5M
2023-06-22 57.32 58.33 56.93 57.88 0.6M
2023-06-21 56.43 58.61 56.27 58.15 0.7M
2023-06-20 57.07 57.82 55.53 56.97 0.9M
2023-06-16 59.50 60.00 57.97 58.01 1.1M
2023-06-15 58.22 58.94 57.82 58.22 1.0M
2023-06-14 58.09 58.55 57.02 58.16 1.0M
2023-06-13 58.46 59.75 57.30 57.35 1.0M
2023-06-12 59.33 60.31 57.13 57.18 1.0M
2023-06-09 61.15 61.61 59.48 60.37 0.8M
2023-06-08 62.01 63.28 61.35 62.17 0.7M
2023-06-07 62.10 63.50 61.57 62.01 0.9M
2023-06-06 60.31 62.63 60.21 61.53 0.4M
2023-06-05 62.24 63.40 60.57 61.44 0.6M
2023-06-02 63.08 63.32 61.03 62.21 1.0M
2023-06-01 57.46 61.20 57.45 60.78 0.6M
2023-05-31 58.83 59.87 57.40 57.73 2.0M
2023-05-30 59.58 60.77 58.40 60.59 0.8M
2023-05-26 61.38 62.03 60.62 60.99 0.6M
2023-05-25 61.03 61.62 59.27 60.84 0.6M
2023-05-24 61.26 63.50 61.26 62.61 0.6M
2023-05-23 61.98 63.50 61.15 61.20 0.9M
2023-05-22 58.40 62.37 58.25 61.24 0.9M
2023-05-19 58.89 59.36 57.74 58.04 0.6M
2023-05-18 57.37 58.30 56.23 58.13 0.6M
2023-05-17 58.50 58.50 56.70 58.03 0.5M
2023-05-16 59.65 59.95 57.80 57.81 0.5M
2023-05-15 59.79 60.57 58.43 59.90 0.8M
2023-05-12 58.86 59.87 58.40 59.47 1.1M
2023-05-11 57.98 58.60 57.23 57.92 0.8M
2023-05-10 58.78 60.02 57.23 59.43 1.2M
2023-05-09 57.96 58.65 57.46 57.99 0.8M
2023-05-08 58.13 58.80 57.51 58.70 0.6M
2023-05-05 57.35 58.82 55.87 57.04 1.7M
2023-05-04 55.67 56.84 54.13 55.00 2.2M
2023-05-03 55.33 57.25 54.45 55.40 1.5M
2023-05-02 62.24 62.50 55.68 56.90 1.3M
2023-05-01 58.60 60.00 58.12 59.51 1.5M
2023-04-28 57.81 60.72 57.56 60.00 0.7M
2023-04-27 58.68 59.04 57.29 58.20 1.2M
2023-04-26 59.79 61.51 58.25 58.68 0.7M
2023-04-25 61.83 62.21 59.65 60.28 0.5M
2023-04-24 60.82 63.47 60.82 63.02 0.5M
2023-04-21 60.69 61.59 60.00 60.96 0.9M
2023-04-20 62.45 62.85 60.07 60.51 0.7M
2023-04-19 66.00 66.00 63.00 63.37 0.7M
2023-04-18 66.74 67.35 65.80 66.96 0.5M
2023-04-17 65.73 66.83 65.37 66.73 0.4M
2023-04-14 66.90 67.38 65.27 65.99 0.5M
2023-04-13 65.80 66.71 65.49 66.54 0.7M
2023-04-12 66.61 66.95 64.70 65.59 0.6M
2023-04-11 63.98 66.65 63.19 65.74 0.8M
2023-04-10 60.95 63.39 60.95 63.14 0.6M
2023-04-06 61.57 61.72 60.19 60.78 0.9M
2023-04-05 63.73 64.03 60.53 61.48 1.4M
2023-04-04 66.84 66.84 62.12 63.69 0.9M
2023-04-03 68.39 68.39 65.70 66.75 1.1M
2023-03-31 65.07 65.70 64.61 65.06 0.5M
2023-03-30 66.73 67.51 64.43 64.64 0.6M
2023-03-29 67.02 67.37 65.21 66.34 0.7M
2023-03-28 65.10 66.36 65.10 65.99 0.9M
2023-03-27 63.41 65.96 62.00 65.34 0.9M
2023-03-24 61.02 63.09 60.51 62.41 1.7M
2023-03-23 63.15 65.17 61.08 62.37 1.0M
2023-03-22 65.13 65.80 62.41 62.58 1.3M
2023-03-21 64.00 65.84 63.28 64.67 1.0M
2023-03-20 60.24 62.48 60.24 62.22 0.8M
2023-03-17 61.33 61.70 58.15 59.74 9.9M
2023-03-16 60.28 62.63 59.26 61.86 1.2M
2023-03-15 62.00 63.10 60.08 61.67 1.8M
2023-03-14 65.08 68.38 64.63 65.76 1.1M
2023-03-13 61.80 65.15 61.64 64.02 1.2M
2023-03-10 67.34 69.13 64.18 64.63 1.2M
2023-03-09 71.30 72.09 67.12 67.15 1.4M
2023-03-08 73.00 73.52 70.51 71.28 1.3M
2023-03-07 75.09 75.77 73.43 73.49 1.1M
2023-03-06 74.78 77.71 73.86 75.65 2.9M
2023-03-03 69.31 72.49 69.02 72.21 0.8M
2023-03-02 69.58 70.72 68.88 70.13 0.8M
2023-03-01 67.88 70.92 67.45 70.12 1.0M
2023-02-28 67.57 67.89 66.44 67.25 0.9M
2023-02-27 65.34 66.89 64.76 66.76 0.6M
2023-02-24 63.96 66.09 63.50 65.30 0.7M
2023-02-23 65.65 66.05 63.30 64.94 1.4M
2023-02-22 66.05 68.13 62.75 64.75 1.9M
2023-02-21 71.91 72.62 67.07 67.20 2.1M
2023-02-17 77.41 77.54 73.44 73.84 1.0M
2023-02-16 78.15 79.57 77.98 78.62 0.5M
2023-02-15 77.60 78.83 77.11 78.83 0.7M
2023-02-14 78.00 80.00 77.45 78.90 0.7M
2023-02-13 77.95 79.76 77.10 78.90 0.4M
2023-02-10 78.35 79.32 78.11 78.70 0.6M
2023-02-09 78.53 79.22 77.45 78.00 0.7M
2023-02-08 77.31 79.97 77.01 79.01 1.1M
2023-02-07 74.65 77.09 74.40 77.04 0.9M
2023-02-06 73.45 74.19 72.38 73.92 0.6M
2023-02-03 70.62 73.86 70.41 73.01 1.0M
2023-02-02 72.34 73.09 68.82 70.45 1.2M
2023-02-01 72.40 72.82 69.68 72.34 0.9M
2023-01-31 71.59 72.83 70.62 72.64 0.6M
2023-01-30 72.89 73.37 70.83 71.69 0.9M
2023-01-27 74.91 75.18 73.44 74.25 0.5M
2023-01-26 76.00 76.50 73.93 75.13 0.5M
2023-01-25 74.54 75.46 72.24 75.21 0.5M
2023-01-24 75.00 75.19 73.45 74.64 0.4M
2023-01-23 74.82 75.26 73.73 74.54 0.8M
2023-01-20 75.23 75.32 73.42 74.44 0.9M
2023-01-19 72.00 74.31 71.15 73.97 1.0M
2023-01-18 75.27 76.14 70.19 72.03 1.2M
2023-01-17 72.49 74.54 72.19 74.51 1.1M
2023-01-13 70.27 72.52 69.12 71.82 1.2M
2023-01-12 69.22 71.38 68.80 70.25 1.0M
2023-01-11 68.79 69.29 66.39 68.69 0.6M
2023-01-10 66.38 68.76 66.38 68.16 0.5M
2023-01-09 67.66 68.84 66.25 66.54 0.8M
2023-01-06 65.55 67.41 64.73 65.69 0.6M
2023-01-05 63.01 64.99 62.70 64.24 0.6M
2023-01-04 62.11 64.54 62.06 63.49 0.4M
2023-01-03 66.67 67.05 62.80 63.95 0.4M