Australia markets close in 1 hour 12 minutes

Atlas Copco AB (ATLCY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
16.08-0.34 (-2.07%)
At close: 03:51PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202416.1916.2216.0816.0816.0829,900
28 May 202416.4216.5316.3716.4216.4213,200
24 May 202416.5116.5716.3816.5216.5210,000
23 May 202416.8416.8416.4816.5116.519,900
22 May 202416.3716.4916.2516.3716.3711,100
21 May 202416.1816.2016.1516.2016.2017,700
20 May 202416.1816.1816.0816.1716.177,500
17 May 202416.0316.0515.9115.9715.9711,500
16 May 202415.9916.0115.9015.9315.9319,500
15 May 202416.1316.3916.1316.3716.3710,200
14 May 202416.0416.1216.0116.1216.1211,600
13 May 202416.0616.0615.9615.9615.9613,600
10 May 202416.4116.4116.2216.2616.2625,100
09 May 202414.7916.1514.7916.1216.1213,200
08 May 202415.9815.9815.9115.9715.979,500
07 May 202416.0716.0715.8715.9115.9120,900
06 May 202415.8415.9715.7615.8615.8624,100
03 May 202415.6115.8215.5815.7115.7139,100
02 May 202415.4815.4815.1015.2715.2713,400
01 May 202415.7215.7214.9815.2115.2123,300
30 Apr 202415.2715.3515.0615.1315.1324,900
29 Apr 202415.2015.5215.2015.3115.3123,500
26 Apr 202415.3015.3015.2015.2415.2419,900
25 Apr 202414.9614.9614.5614.9314.9321,600
25 Apr 20240.135 Dividend
24 Apr 202415.2315.3014.9015.3015.1616,400
23 Apr 202414.1814.2413.9314.1514.0323,800
22 Apr 202414.1314.1313.9914.1013.9817,000
19 Apr 202414.3314.3314.1914.2114.0813,600
18 Apr 202414.6314.6814.4714.5114.3845,400
17 Apr 202414.7914.7914.5614.6414.5136,400
16 Apr 202414.6914.7414.5914.7214.5918,600
15 Apr 202415.0915.0914.8114.8114.689,000
12 Apr 202414.7414.7414.6214.6314.5015,100
11 Apr 202414.7714.9014.6614.8614.7315,800
10 Apr 202414.8314.9514.7914.8814.7513,200
09 Apr 202415.3915.3914.9915.0714.9415,800
08 Apr 202415.2015.2215.0915.1615.0361,500
05 Apr 202414.8114.9514.6914.8514.72112,100
04 Apr 202415.1615.1814.8315.1515.0216,300
03 Apr 202414.9615.2014.8815.2015.0720,700
02 Apr 202414.9115.0714.8014.9414.8139,900
01 Apr 202415.3015.3014.7314.8314.7038,800
28 Mar 202415.3015.3014.3914.8314.7021,600
27 Mar 202415.0915.3015.0915.2415.1112,500
26 Mar 202415.4115.7015.4015.5515.4121,200
25 Mar 202415.7415.8015.5615.6015.4618,700
22 Mar 202415.7915.9715.7415.9715.8339,900
21 Mar 202415.6515.8115.6515.7815.6418,600
20 Mar 202415.4115.6215.3515.5915.4511,600
19 Mar 202415.2915.3915.2615.2915.1615,200
18 Mar 202415.4415.7015.2815.3515.217,100
15 Mar 202415.6515.6515.5215.5815.4417,500
14 Mar 202415.8215.8215.4615.5215.3810,700
13 Mar 202415.8615.8615.6615.7915.6512,300
12 Mar 202415.6015.8315.5215.8115.6724,700
11 Mar 202415.5615.8815.4615.8815.7425,900
08 Mar 202415.9915.9915.6815.6815.5414,500
07 Mar 202415.4215.6615.4215.6615.529,400
06 Mar 202415.1915.3815.1915.3215.1819,900
05 Mar 202415.0115.1014.9514.9814.8512,400
04 Mar 202415.1515.2415.0015.0814.9519,700
01 Mar 202414.9915.4414.9615.1515.0216,600
29 Feb 202415.1215.2514.9515.2215.0931,500
28 Feb 202415.1015.2215.0915.0914.9610,100
27 Feb 202415.0215.2415.0215.2015.0716,100
26 Feb 202415.1815.4915.1815.3215.1816,700
23 Feb 202414.9915.1114.9615.0514.9237,700
22 Feb 202415.0515.0714.9515.0714.949,900
21 Feb 202414.5614.6714.5214.6714.5414,100
20 Feb 202414.3614.6114.3614.5914.4625,000
16 Feb 202414.8514.8514.6014.7414.6118,900
15 Feb 202414.2214.2814.1114.2814.1516,000
14 Feb 202413.9014.0513.8914.0513.9323,000
13 Feb 202413.8713.9313.6713.7313.6112,800
12 Feb 202414.3514.3514.2214.2414.1115,500
09 Feb 202414.2514.2614.1114.2614.1311,600
08 Feb 202414.3014.3014.1514.2114.0822,900
07 Feb 202414.0014.0913.9814.0613.9432,600
06 Feb 202413.8914.1413.8914.0813.9615,800
05 Feb 202414.0014.0213.7813.8713.7515,300
02 Feb 202414.2014.2714.1614.2214.098,400
01 Feb 202414.3214.3814.2114.3314.2017,300
31 Jan 202414.0914.1913.9513.9713.8513,400
30 Jan 202413.9013.9513.8013.8813.7620,500
29 Jan 202413.8713.9413.6913.9413.8216,000
26 Jan 202413.9013.9013.6113.8713.7521,400
25 Jan 202413.7813.8113.6913.7913.6716,900
24 Jan 202414.3114.3814.1814.2514.1211,300
23 Jan 202414.1814.1813.9314.1013.9813,400
22 Jan 202414.1014.1514.0214.0613.949,700
19 Jan 202413.8513.8513.6213.7613.6413,300
18 Jan 202413.6713.7113.5313.6213.5012,000
17 Jan 202413.4713.5413.4013.5113.3922,400
16 Jan 202413.7313.8213.6213.6813.5617,900
12 Jan 202413.8913.9513.8213.9313.8110,300
11 Jan 202413.8813.8813.7113.8113.6915,500
10 Jan 202413.8613.9313.8413.8513.7324,300
09 Jan 202413.7413.9013.7213.8213.7014,400
08 Jan 202413.8014.0313.8014.0013.888,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...