Australia markets closed

Atlas Copco AB (ATLCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
10.94-0.13 (-1.17%)
At close: 03:59PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202310.9411.0310.8910.9410.949,995
02 Feb 202311.0611.1211.0211.0711.0710,800
01 Feb 202310.4810.7110.4310.6910.6915,400
31 Jan 202310.4110.5310.3510.5310.5321,700
30 Jan 202310.6610.7110.5910.5910.5914,900
27 Jan 202310.6410.8310.6410.7610.769,800
26 Jan 202310.9911.0310.8810.9810.9812,600
25 Jan 202311.4811.6311.4811.6011.607,200
24 Jan 202311.5111.5811.4911.5411.5411,000
23 Jan 202311.6011.6511.5511.6211.6214,000
20 Jan 202311.2911.4511.2811.4411.445,900
19 Jan 202311.1811.1911.0211.0611.0613,500
18 Jan 202311.6211.6211.3711.4111.4157,200
17 Jan 202311.2111.2311.1511.1811.1820,200
13 Jan 202311.2211.2811.1411.2311.237,300
12 Jan 202311.0211.2411.0211.2011.206,100
11 Jan 202311.1711.2211.1611.2211.2211,300
10 Jan 202311.2511.2511.2011.2511.255,100
09 Jan 202311.2811.4511.2811.3111.3110,300
06 Jan 202310.7811.2010.7811.2011.2011,500
05 Jan 202310.8410.8510.6710.7210.7252,800
04 Jan 202310.7610.9810.7610.8410.8436,200
03 Jan 202310.6110.7610.5810.6610.665,300
30 Dec 202210.7010.7010.5810.6510.655,400
29 Dec 202210.7310.7810.7110.7210.7214,300
28 Dec 202210.7310.7310.5010.5410.5423,900
27 Dec 202210.7510.8410.6710.6710.6726,000
23 Dec 202210.5410.6410.5210.5710.5758,200
22 Dec 202210.8110.8110.5510.6910.6921,600
21 Dec 202210.9611.0410.9610.9710.9714,600
20 Dec 202210.9210.9510.8510.9310.9312,400
19 Dec 202210.9811.0810.8810.9810.9820,100
16 Dec 202211.0411.0910.9811.0711.0724,400
15 Dec 202211.4011.4411.2911.3211.3215,800
14 Dec 202211.9712.0411.8411.9711.974,400
13 Dec 202211.9411.9411.7411.8011.8012,200
12 Dec 202211.4011.5511.3711.5311.538,300
09 Dec 202211.4211.5511.4011.4311.4312,400
08 Dec 202211.2911.3911.2611.3311.3317,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...