Australia markets closed

Atlas Copco AB (ATLCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
14.21-0.30 (-2.07%)
At close: 03:46PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202414.3314.3314.1914.2114.2113,600
18 Apr 202414.6314.6814.4714.5114.5145,400
17 Apr 202414.7914.7914.5614.6414.6436,400
16 Apr 202414.6914.7414.5914.7214.7218,600
15 Apr 202415.0915.0914.8114.8114.819,000
12 Apr 202414.7414.7414.6214.6314.6315,100
11 Apr 202414.7714.9014.6614.8614.8615,800
10 Apr 202414.8314.9514.7914.8814.8813,200
09 Apr 202415.3915.3914.9915.0715.0715,800
08 Apr 202415.2015.2215.0915.1615.1661,500
05 Apr 202414.8114.9514.6914.8514.85112,100
04 Apr 202415.1615.1814.8315.1515.1516,300
03 Apr 202414.9615.2014.8815.2015.2020,700
02 Apr 202414.9115.0714.8014.9414.9439,900
01 Apr 202415.3015.3014.7314.8314.8338,800
28 Mar 202415.3015.3014.3914.8314.8321,600
27 Mar 202415.0915.3015.0915.2415.2412,500
26 Mar 202415.4115.7015.4015.5515.5521,200
25 Mar 202415.7415.8015.5615.6015.6018,700
22 Mar 202415.7915.9715.7415.9715.9739,900
21 Mar 202415.6515.8115.6515.7815.7818,600
20 Mar 202415.4115.6215.3515.5915.5911,600
19 Mar 202415.2915.3915.2615.2915.2915,200
18 Mar 202415.4415.7015.2815.3515.357,100
15 Mar 202415.6515.6515.5215.5815.5817,500
14 Mar 202415.8215.8215.4615.5215.5210,700
13 Mar 202415.8615.8615.6615.7915.7912,300
12 Mar 202415.6015.8315.5215.8115.8124,700
11 Mar 202415.5615.8815.4615.8815.8825,900
08 Mar 202415.9915.9915.6815.6815.6814,500
07 Mar 202415.4215.6615.4215.6615.669,400
06 Mar 202415.1915.3815.1915.3215.3219,900
05 Mar 202415.0115.1014.9514.9814.9812,400
04 Mar 202415.1515.2415.0015.0815.0819,700
01 Mar 202414.9915.4414.9615.1515.1516,600
29 Feb 202415.1215.2514.9515.2215.2231,500
28 Feb 202415.1015.2215.0915.0915.0910,100
27 Feb 202415.0215.2415.0215.2015.2016,100
26 Feb 202415.1815.4915.1815.3215.3216,700
23 Feb 202414.9915.1114.9615.0515.0537,700
22 Feb 202415.0515.0714.9515.0715.079,900
21 Feb 202414.5614.6714.5214.6714.6714,100
20 Feb 202414.3614.6114.3614.5914.5925,000
16 Feb 202414.8514.8514.6014.7414.7418,900
15 Feb 202414.2214.2814.1114.2814.2816,000
14 Feb 202413.9014.0513.8914.0514.0523,000
13 Feb 202413.8713.9313.6713.7313.7312,800
12 Feb 202414.3514.3514.2214.2414.2415,500
09 Feb 202414.2514.2614.1114.2614.2611,600
08 Feb 202414.3014.3014.1514.2114.2122,900
07 Feb 202414.0014.0913.9814.0614.0632,600
06 Feb 202413.8914.1413.8914.0814.0815,800
05 Feb 202414.0014.0213.7813.8713.8715,300
02 Feb 202414.2014.2714.1614.2214.228,400
01 Feb 202414.3214.3814.2114.3314.3317,300
31 Jan 202414.0914.1913.9513.9713.9713,400
30 Jan 202413.9013.9513.8013.8813.8820,500
29 Jan 202413.8713.9413.6913.9413.9416,000
26 Jan 202413.9013.9013.6113.8713.8721,400
25 Jan 202413.7813.8113.6913.7913.7916,900
24 Jan 202414.3114.3814.1814.2514.2511,300
23 Jan 202414.1814.1813.9314.1014.1013,400
22 Jan 202414.1014.1514.0214.0614.069,700
19 Jan 202413.8513.8513.6213.7613.7613,300
18 Jan 202413.6713.7113.5313.6213.6212,000
17 Jan 202413.4713.5413.4013.5113.5122,400
16 Jan 202413.7313.8213.6213.6813.6817,900
12 Jan 202413.8913.9513.8213.9313.9310,300
11 Jan 202413.8813.8813.7113.8113.8115,500
10 Jan 202413.8613.9313.8413.8513.8524,300
09 Jan 202413.7413.9013.7213.8213.8214,400
08 Jan 202413.8014.0313.8014.0014.008,700
05 Jan 202413.8213.9713.7913.8513.8511,100
04 Jan 202413.8514.1513.8514.0214.0218,200
03 Jan 202414.2514.2514.0214.1614.1659,000
02 Jan 202414.5414.5814.3814.4614.4640,300
29 Dec 202315.1015.1014.9014.9314.9325,800
28 Dec 202314.9815.0814.8714.8914.8924,300
27 Dec 202314.9515.1014.9515.0315.0323,500
26 Dec 202314.9014.9014.5414.6214.628,500
22 Dec 202314.7514.8214.7314.7514.7523,800
21 Dec 202314.7214.7214.5314.6214.6213,500
20 Dec 202314.5714.8214.5414.6514.6518,700
19 Dec 202314.4714.5514.3914.4214.4240,700
18 Dec 202314.2414.2714.1614.1814.1816,000
15 Dec 202314.1514.3414.1514.2514.2514,900
14 Dec 202314.1414.1413.9514.0214.0213,600
13 Dec 202313.7813.9613.5913.9413.9414,000
12 Dec 202313.7213.7713.6913.7613.769,500
11 Dec 202313.5113.7113.5113.7113.7112,100
08 Dec 202313.5713.5713.4713.5713.5724,200
07 Dec 202313.4213.5413.2513.5313.5314,300
06 Dec 202313.5713.6113.4813.4913.4916,000
05 Dec 202313.4513.4513.2013.2613.2618,700
04 Dec 202313.2813.3313.1513.3313.3339,900
01 Dec 202313.4413.4713.4213.4713.4711,600
30 Nov 202313.2213.3313.1913.3313.3315,500
29 Nov 202313.3913.4513.2313.3913.3920,200
28 Nov 202313.4513.4513.2613.3413.3422,100
27 Nov 202313.1513.2713.0313.2113.2116,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...