Australia markets closed

ON Semiconductor Corporation (0KC4.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
68.27+0.46 (+0.68%)
At close: 07:04PM BST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202468.2169.3067.8668.2768.27242,770
27 June 202467.8568.3767.3367.8167.814,107
26 June 202467.8468.5767.5067.6867.68194,775
25 June 202467.8568.5666.8867.9667.964,967
24 June 202469.0069.2867.4867.6567.652,492
21 June 202467.8268.9067.5968.5868.582,705
20 June 202470.8571.1567.6068.0768.0730,851
19 June 202470.7370.7370.7370.7370.731,196
18 June 202470.7371.3470.6171.0371.03393,953
17 June 202471.8171.9369.4070.1670.164,062
14 June 202473.3373.7971.5372.3572.354,461
13 June 202474.1376.7074.0274.8074.804,154
12 June 202475.3577.1675.0676.0076.004,162
11 June 202473.1274.3572.2474.3574.353,191
10 June 202471.5973.9771.5073.6173.61264,046
07 June 202472.4372.5071.2471.6671.663,282
06 June 202474.7174.7172.3572.6772.672,041
05 June 202472.4573.6071.8973.3373.332,909
04 June 202473.1973.5570.9871.3571.35245,823
03 June 202473.8874.3771.4372.4072.401,993
31 May 202471.8573.0370.6771.4471.443,088
30 May 202470.2872.0370.2871.8771.876,078
29 May 202472.7672.7670.9071.6671.663,801
28 May 202472.7075.2472.4375.2475.243,463
24 May 202472.3373.2071.8472.7072.7010,584
23 May 202476.6776.6772.2072.2872.288,732
22 May 202474.0377.2073.9276.1276.1216,198
21 May 202472.7073.3272.1472.3172.312,451
20 May 202473.0774.7772.9073.7173.713,273
17 May 202473.2473.8572.7673.0073.00741
16 May 202474.6074.6073.5073.7473.743,270
15 May 202474.4274.4272.8873.5073.501,883
14 May 202473.2374.1372.6672.8272.823,702
13 May 202471.6273.0271.2972.4872.483,443
10 May 202471.7871.7869.9570.1270.121,904
09 May 202470.5171.7670.3971.6271.623,882
08 May 202469.5470.2169.0869.8169.811,678
07 May 202470.3672.3870.3671.8271.827,604
03 May 202471.2572.2070.4770.4770.472,355
02 May 202470.4770.4768.1168.7368.734,492
01 May 202468.9570.7768.8069.3669.366,172
30 Apr 202470.8272.7769.9071.4671.46247,771
29 Apr 202468.7171.4167.6070.2870.28246,905
26 Apr 202466.3968.8966.1468.3068.305,000
25 Apr 202465.0066.9764.5566.7866.786,410
24 Apr 202465.2067.4464.3565.0865.0823,311
23 Apr 202460.5861.8860.5061.4061.403,773
22 Apr 202460.7161.3159.3960.9960.99237,669
19 Apr 202461.3562.5060.6961.1861.1818,943
18 Apr 202464.4764.4761.5162.7962.79180,319
17 Apr 202464.7265.7564.1564.7864.78219,150
16 Apr 202465.3565.6464.0764.9664.9647,228
15 Apr 202467.8067.9565.1065.6065.605,122
12 Apr 202470.0270.0266.6466.9566.954,861
11 Apr 202469.5570.6369.0970.5770.571,532
10 Apr 202469.2369.7668.5068.7568.751,777
09 Apr 202469.8371.9068.7570.6670.66109,089
08 Apr 202469.2270.3268.6869.1769.173,856
05 Apr 202469.2369.5468.1169.3269.323,754
04 Apr 202471.3972.3271.0072.2272.227,285
03 Apr 202470.4671.4669.9470.9770.971,903
02 Apr 202471.7971.8070.3570.9270.924,739
28 Mar 202475.5376.0573.4473.5073.503,996
27 Mar 202473.8675.2773.0075.2775.271,724
26 Mar 202473.9674.0572.7573.0973.092,332
25 Mar 202472.2074.5472.2073.4973.493,863
22 Mar 202474.8775.6673.8674.6774.674,046
21 Mar 202477.1077.4075.1775.7075.704,588
20 Mar 202473.6475.0973.1475.0975.091,268
19 Mar 202473.0274.5472.8874.0874.081,534
18 Mar 202475.4475.5874.1474.6874.682,313
15 Mar 202475.6076.1474.5075.7575.7510,010
14 Mar 202479.3279.6676.5076.5076.506,109
13 Mar 202480.9182.9880.0780.7380.732,313
12 Mar 202482.4182.5180.3380.8680.861,450
11 Mar 202479.1081.2778.1681.0781.073,485
08 Mar 202482.1383.6480.3480.8680.862,721
07 Mar 202477.3585.1277.3584.0984.0911,614
06 Mar 202478.2079.4077.4278.0578.052,765
05 Mar 202478.4579.2076.8276.9376.9310,788
04 Mar 202481.7781.7779.8579.8579.851,335
01 Mar 202480.0082.2978.8382.0882.087,596
29 Feb 202477.8479.0477.1678.4578.452,877
28 Feb 202475.6677.1975.6676.3776.372,125
27 Feb 202478.5079.7977.7277.9577.95194,004
26 Feb 202476.9178.3076.5577.3177.314,943
23 Feb 202478.2978.2976.6276.6276.624,061
22 Feb 202478.5979.5377.5278.6478.643,171
21 Feb 202476.5677.1976.2376.9476.942,180
20 Feb 202477.4377.9776.2677.0277.026,831
19 Feb 2024------
16 Feb 202480.6281.0978.3280.1580.153,869
15 Feb 202482.3082.5580.9081.6181.615,715
14 Feb 202479.5581.2579.2581.1681.167,439
13 Feb 202477.2779.6177.1678.0078.0020,321
12 Feb 202481.3383.4381.0081.6381.6315,349
09 Feb 202481.6581.6579.7180.6680.666,145
08 Feb 202477.1380.0077.1379.9879.9813,476
07 Feb 202477.4377.4375.1676.6076.6013,082
06 Feb 202477.8877.8874.9076.4376.4313,195
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...