Australia markets close in 57 minutes

Atlas Copco AB (ATLCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
11.25-0.22 (-1.88%)
At close: 03:59PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202211.3711.3711.2111.2511.2513,900
06 Dec 202211.5311.5311.3011.4711.477,200
05 Dec 202211.5611.6311.4411.4911.499,900
02 Dec 202211.4211.5811.4011.5811.5813,600
01 Dec 202211.4311.5211.3211.5211.529,700
30 Nov 202211.2011.2010.9411.2011.2025,400
29 Nov 202211.1811.1810.9811.0511.0511,500
28 Nov 202211.2611.3311.0411.0911.0942,100
25 Nov 202211.3311.4011.3311.3811.3815,200
23 Nov 202211.3411.4511.3311.3911.3928,000
22 Nov 202211.0211.1611.0211.1411.1411,500
21 Nov 202210.9210.9810.8910.9610.9610,600
18 Nov 202211.0411.0810.9711.0211.024,300
17 Nov 202210.8711.0510.8411.0511.0539,000
16 Nov 202211.0811.1010.9410.9710.977,300
15 Nov 202211.4111.4210.9511.1511.1524,500
14 Nov 202211.4311.4811.3611.4111.4129,600
11 Nov 202211.4411.6911.4411.6211.6220,100
10 Nov 202211.0511.2711.0211.2511.2522,900
09 Nov 202210.3410.4110.2010.2010.2015,700
08 Nov 202210.3910.5210.3310.4710.47112,200
07 Nov 202210.2010.3010.1510.2510.2541,700
04 Nov 20229.6510.179.6510.1610.1623,700
03 Nov 20229.339.559.319.469.46128,100
02 Nov 20229.729.919.559.569.5629,000
01 Nov 20229.709.749.639.709.7021,700
31 Oct 20229.599.699.599.669.6610,500
28 Oct 20229.749.919.719.889.8836,200
27 Oct 20229.789.789.629.649.6414,300
26 Oct 20229.919.939.799.819.8118,000
25 Oct 20229.339.759.339.709.7031,400
24 Oct 20229.039.158.949.129.1218,400
21 Oct 20228.638.858.638.858.8512,100
20 Oct 20228.678.788.588.648.6486,500
20 Oct 20220.096 Dividend
19 Oct 20228.948.948.658.728.6211,000
18 Oct 20229.079.078.838.938.8394,600
17 Oct 20228.758.818.728.778.6738,900
14 Oct 20228.378.418.308.348.2527,000
13 Oct 20228.338.568.298.538.4474,300
12 Oct 20228.328.338.278.278.1818,600
11 Oct 20228.318.488.278.278.18144,600
10 Oct 20228.628.628.428.528.4342,500
07 Oct 20228.658.848.558.628.5342,900
06 Oct 20229.219.219.069.149.041,350,900
05 Oct 20229.129.519.119.459.351,370,800
04 Oct 20228.939.228.939.159.05221,000
03 Oct 20228.418.608.418.568.4728,000
30 Sept 20228.318.518.318.338.2442,100
29 Sept 20228.168.318.128.248.1585,000
28 Sept 20228.268.558.268.498.4050,400
27 Sept 20228.338.497.838.218.12301,300
26 Sept 20228.268.338.138.178.0884,700
23 Sept 20228.178.248.108.188.0935,400
22 Sept 20228.358.378.268.348.25116,700
21 Sept 20228.478.708.438.438.3427,400
20 Sept 20228.498.538.358.468.37131,200
19 Sept 20228.748.898.748.898.7955,900
16 Sept 20228.878.928.798.928.8232,900
15 Sept 20229.169.169.029.088.9819,300
14 Sept 20229.139.229.129.229.127,700
13 Sept 20229.359.379.169.169.0638,100
12 Sept 20229.609.689.609.659.5429,300
09 Sept 20229.379.489.379.439.3318,500
08 Sept 20228.959.168.959.129.0253,400
07 Sept 20228.979.178.979.179.07100,500
06 Sept 20229.029.088.909.008.9075,600
02 Sept 20229.089.248.908.988.8894,000
01 Sept 20228.788.878.688.878.7743,300
31 Aug 20229.159.159.059.088.9850,100
30 Aug 20229.349.439.309.319.2186,300
29 Aug 20229.269.299.199.239.1324,200
26 Aug 20229.559.559.179.179.078,800
25 Aug 20229.509.619.499.609.4926,700
24 Aug 20229.479.569.479.489.3824,000
23 Aug 20229.509.529.449.449.3422,000
22 Aug 20229.489.489.369.399.2912,300
19 Aug 20229.859.859.799.839.723,000
18 Aug 20229.9910.089.9910.059.948,000
17 Aug 20229.9310.009.879.989.877,200
16 Aug 202210.1110.1710.1010.1710.0610,400
15 Aug 202210.0510.1110.0310.089.9713,500
12 Aug 202210.1710.1810.1110.1810.073,900
11 Aug 202210.2310.2510.1310.1510.048,200
10 Aug 202210.1010.1510.1010.1510.0430,200
09 Aug 20229.839.839.749.769.6573,700
08 Aug 202210.2210.2210.0710.1110.006,600
05 Aug 202210.0910.0910.0210.099.987,900
04 Aug 202210.2310.3910.2310.3910.284,900
03 Aug 202210.0110.079.9310.079.9616,600
02 Aug 202210.0410.049.919.939.8215,600
01 Aug 202210.1510.1510.0910.1110.0024,400
29 July 202210.2710.3310.2710.3210.214,400
28 July 20229.8810.049.8210.019.908,100
27 July 20229.589.819.589.819.7026,700
26 July 20229.559.559.489.499.3926,900
25 July 20229.699.699.599.639.5216,700
22 July 20229.639.639.499.529.424,600
21 July 20229.709.779.689.719.6017,900
20 July 20229.499.559.389.419.3168,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...