ABB Ltd (ABLZF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

48.77

-0.81

(-1.63%)

As of 01:01PM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	48.50	48.77	48.50	48.77	48.77	1,475
24 Apr 2024	49.69	49.69	47.89	49.57	49.57	900
23 Apr 2024	48.58	50.18	48.38	48.38	48.38	3,000
22 Apr 2024	50.14	50.16	47.59	50.16	50.16	1,900
19 Apr 2024	48.97	49.93	48.97	49.72	49.72	1,800
18 Apr 2024	48.43	49.51	47.74	48.07	48.07	4,700
17 Apr 2024	47.20	47.20	45.74	45.74	45.74	1,500
16 Apr 2024	46.66	47.30	44.31	45.05	45.05	2,500
15 Apr 2024	47.67	47.68	46.06	46.06	46.06	2,000
12 Apr 2024	46.99	46.99	45.64	46.20	46.20	8,600
11 Apr 2024	46.40	46.40	46.15	46.15	46.15	7,700
10 Apr 2024	45.92	46.86	45.92	46.82	46.82	4,300
09 Apr 2024	46.94	46.94	46.27	46.27	46.27	3,300
08 Apr 2024	47.76	47.77	46.18	46.18	46.18	1,100
05 Apr 2024	46.93	47.08	45.95	47.08	47.08	2,200
04 Apr 2024	46.10	47.90	46.10	46.35	46.35	1,800
03 Apr 2024	46.98	46.98	45.87	46.69	46.69	3,400
02 Apr 2024	45.85	46.08	45.75	46.05	46.05	15,900
01 Apr 2024	46.90	47.92	46.31	46.79	46.79	3,500
28 Mar 2024	46.96	46.96	46.32	46.75	46.75	3,500
27 Mar 2024	46.98	46.98	46.21	46.43	46.43	8,300
26 Mar 2024	46.80	46.80	46.54	46.54	46.54	1,500
25 Mar 2024	47.01	47.41	46.24	46.67	46.67	2,800
25 Mar 2024	0.97 Dividend
22 Mar 2024	48.73	48.74	46.72	47.57	46.60	1,700
21 Mar 2024	47.59	47.59	47.52	47.52	46.55	1,800
20 Mar 2024	47.15	49.10	47.01	49.10	48.10	1,400
19 Mar 2024	47.14	47.14	47.14	47.14	46.18	9,000
18 Mar 2024	48.95	49.26	47.37	47.74	46.77	1,600
15 Mar 2024	48.27	48.45	47.20	48.26	47.28	2,400
14 Mar 2024	47.95	48.10	47.95	48.09	47.11	800
13 Mar 2024	46.57	48.19	46.57	48.19	47.21	1,700
12 Mar 2024	46.00	47.58	46.00	46.81	45.86	7,400
11 Mar 2024	46.54	46.79	46.23	46.39	45.44	27,100
08 Mar 2024	46.59	47.05	46.40	46.41	45.46	2,600
07 Mar 2024	46.50	46.71	46.26	46.28	45.34	1,300
06 Mar 2024	45.82	46.33	45.82	46.27	45.33	2,700
05 Mar 2024	45.66	45.87	45.41	45.41	44.48	1,300
04 Mar 2024	45.78	46.32	45.78	46.25	45.31	1,900
01 Mar 2024	45.88	46.23	45.88	46.23	45.29	1,900
29 Feb 2024	46.30	46.30	45.86	46.23	45.29	1,000
28 Feb 2024	45.52	46.06	45.52	46.06	45.12	2,200
27 Feb 2024	45.97	46.13	45.97	46.13	45.19	800
26 Feb 2024	46.06	46.21	45.34	45.77	44.84	2,400
23 Feb 2024	46.20	46.31	45.37	45.37	44.44	2,100
22 Feb 2024	46.46	46.64	45.52	45.52	44.59	3,600
21 Feb 2024	45.76	45.76	45.22	45.61	44.68	2,300
20 Feb 2024	45.76	45.78	45.10	45.40	44.47	2,300
16 Feb 2024	45.00	45.71	44.75	45.35	44.43	7,700
15 Feb 2024	45.00	45.00	44.41	44.85	43.94	17,500
14 Feb 2024	43.89	44.16	43.82	43.86	42.97	9,300
13 Feb 2024	42.55	43.34	42.50	43.32	42.44	5,000
12 Feb 2024	44.10	44.33	43.39	43.62	42.73	2,300
09 Feb 2024	43.31	43.99	42.96	42.97	42.09	1,800
08 Feb 2024	43.85	43.85	43.16	43.16	42.28	1,700
07 Feb 2024	43.05	43.91	42.93	43.90	43.00	36,700
06 Feb 2024	42.75	43.61	42.66	42.84	41.97	2,600
05 Feb 2024	42.96	43.08	42.92	43.08	42.20	6,800
02 Feb 2024	44.09	44.09	44.09	44.09	43.19	600
01 Feb 2024	43.28	43.81	42.86	42.86	41.99	2,000
31 Jan 2024	43.23	43.64	42.33	43.64	42.75	9,200
30 Jan 2024	43.34	43.34	42.75	42.80	41.93	7,400
29 Jan 2024	42.92	42.95	42.48	42.53	41.66	8,500
26 Jan 2024	42.10	42.76	42.10	42.15	41.29	12,300
25 Jan 2024	41.81	42.44	41.81	42.20	41.34	2,400
24 Jan 2024	42.31	42.31	41.64	41.70	40.85	11,200
23 Jan 2024	41.29	41.74	41.17	41.74	40.89	224,300
22 Jan 2024	42.01	42.30	41.54	42.05	41.19	12,900
19 Jan 2024	41.00	41.00	40.10	40.83	40.00	3,500
18 Jan 2024	42.92	42.92	41.66	41.66	40.81	1,100
17 Jan 2024	41.23	41.91	41.23	41.91	41.06	3,900
16 Jan 2024	42.36	42.56	41.78	41.78	40.93	2,900
12 Jan 2024	43.30	43.30	42.84	43.24	42.36	16,200
11 Jan 2024	43.29	43.29	42.09	42.10	41.24	2,000
10 Jan 2024	42.87	43.08	42.32	42.32	41.46	3,200
09 Jan 2024	42.24	42.88	42.11	42.11	41.25	2,500
08 Jan 2024	42.89	43.16	42.52	43.12	42.24	7,800
05 Jan 2024	42.48	42.77	42.13	42.13	41.27	2,100
04 Jan 2024	42.95	43.56	42.28	43.25	42.37	3,300
03 Jan 2024	42.32	42.77	41.80	42.01	41.15	14,500
02 Jan 2024	44.23	44.23	43.50	43.50	42.61	1,700
29 Dec 2023	44.67	44.67	44.00	44.00	43.10	1,600
28 Dec 2023	44.18	44.53	43.72	44.40	43.49	1,600
27 Dec 2023	45.21	45.21	43.73	43.87	42.98	3,000
26 Dec 2023	44.99	45.04	43.97	45.02	44.10	2,000
22 Dec 2023	44.52	44.52	42.87	42.87	42.00	11,200
21 Dec 2023	44.38	44.38	42.80	42.80	41.93	1,100
20 Dec 2023	44.48	44.56	43.07	44.56	43.65	1,700
19 Dec 2023	43.27	45.17	43.27	44.60	43.69	3,100
18 Dec 2023	43.49	43.54	42.95	43.54	42.65	37,600
15 Dec 2023	43.58	43.59	42.89	43.11	42.23	2,000
14 Dec 2023	43.32	43.71	42.94	43.29	42.41	4,500
13 Dec 2023	42.92	42.92	42.36	42.49	41.62	3,700
12 Dec 2023	42.45	42.51	41.74	42.50	41.63	6,600
11 Dec 2023	41.21	42.36	41.21	41.69	40.84	5,900
08 Dec 2023	40.96	41.00	40.35	40.50	39.67	1,800
07 Dec 2023	40.65	40.89	40.65	40.89	40.06	1,700
06 Dec 2023	40.48	40.88	40.01	40.23	39.41	2,900
05 Dec 2023	40.00	40.77	39.80	39.80	38.99	11,800
04 Dec 2023	40.20	40.27	39.47	39.47	38.67	3,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6514+0.0014(+0.21%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.58-0.23(-0.28%)

GOLD2,342.70+4.30(+0.18%)

Bitcoin AUD99,002.73-746.67(-0.75%)

ABB Ltd (ABLZF)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6514
+0.0014(+0.21%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.58
-0.23(-0.28%)

GOLD
2,342.70
+4.30(+0.18%)

Bitcoin AUD
99,002.73
-746.67(-0.75%)