Sharemaestro Market Browser

Week Ending: 29 May 2026

Ticker
Company
Sector
Industry
Open
High
Low
Close
A1AP34
Advance Auto Parts, Inc.
Consumer Cyclical
Auto Parts
18.51
19.17
17.13
19.16
A1CR34
Amcor plc
Consumer Cyclical
Packaging & Containers
180.80
196.00
180.80
196.00
A1DC34
AGREE REALTYDRN ED
Real Estate
Reit - Retail
47.24
47.83
47.15
47.15
A1DI34
Analog Devices, Inc.
Technology
Semiconductors
1003.53
1091.98
1003.53
1049.06
A1DM34
Archer-Daniels-Midland Company
Consumer Defensive
Farm Products
385.06
402.87
371.45
402.87
A1EG34
Aegon Ltd.
Financial Services
Insurance - Diversified
43.51
44.28
42.44
42.44
A1EP34
American Electric Power Company, Inc.
Utilities
Utilities - Regulated Electric
324.40
331.65
324.40
325.01
A1ES34
The AES Corporation
Utilities
Utilities - Diversified
74.03
74.89
73.65
73.99
A1GI34
Agilent Technologies, Inc.
Healthcare
Diagnostics & Research
282.17
282.17
282.17
282.17
A1IV34
Apartment Investment and Management Company
Real Estate
Reit - Residential
18.17
20.20
18.09
19.24
A1KA34
Akamai Technologies, Inc.
Technology
Software - Infrastructure
61.60
63.90
58.80
62.94
A1LB34
Albemarle Corporation
Basic Materials
Specialty Chemicals
37.49
37.86
35.41
37.77
A1LG34
Align Technology, Inc.
Healthcare
Medical Instruments & Supplies
201.80
218.40
201.80
217.75
A1LK34
Alaska Air Group, Inc.
Industrials
Airlines
203.90
203.90
203.90
203.90
A1LL34
Bread Financial Holdings, Inc.
Financial Services
Credit Services
107.15
113.51
107.15
113.51
A1LN34
Alnylam Pharmaceuticals, Inc.
Healthcare
Biotechnology
72.38
77.12
72.38
77.12
A1MD34
Advanced Micro Devices, Inc.
Technology
Semiconductors
298.06
331.74
295.09
323.91
A1ME34
AMETEK, Inc.
Industrials
Specialty Industrial Machinery
47.24
47.75
47.05
47.75
A1MP34
Ameriprise Financial, Inc.
Financial Services
Asset Management
561.64
561.64
551.44
551.44
A1MT34
Applied Materials, Inc.
Technology
Semiconductor Equipment & Materials
220.80
237.95
215.00
225.74
A1NE34
Arista Networks, Inc.
Technology
Computer Hardware
195.00
203.75
190.07
203.75
A1ON34
Aon plc
Financial Services
Insurance Brokers
382.30
402.28
382.30
402.28
A1OS34
A. O. Smith Corporation
Industrials
Specialty Industrial Machinery
315.20
315.20
292.03
292.03
A1PA34
APA Corporation
Energy
Oil & Gas E&P
207.15
207.15
184.14
184.30
A1PH34
Amphenol Corporation
Technology
Electronic Components
336.18
382.95
327.45
374.16