Australia markets closed

Idorsia Ltd (IDIA.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
2.0260-0.0240 (-1.17%)
At close: 05:30PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20242.04202.08002.01002.02602.0260385,013
27 June 20242.04202.10802.01002.05002.0500348,713
26 June 20242.05002.06002.01002.05802.0580284,037
25 June 20242.06602.11202.03002.03002.0300265,241
24 June 20242.03602.14802.02002.06002.0600382,681
21 June 20242.05002.06001.99102.04002.0400578,733
20 June 20242.01802.06001.98602.04002.0400345,531
19 June 20242.00002.03001.98702.03002.0300171,525
18 June 20242.01202.05201.95802.05002.0500358,923
17 June 20242.02002.05801.97001.99001.9900515,857
14 June 20242.06002.10601.98001.98401.9840393,169
13 June 20242.03402.05001.96001.96901.9690313,221
12 June 20242.15402.18602.02402.02402.0240597,314
11 June 20242.19602.22002.15402.15402.1540271,791
10 June 20242.27002.27002.15802.18002.1800242,356
07 June 20242.24802.34002.15002.27802.2780513,867
06 June 20242.24402.32402.18002.24202.2420234,159
05 June 20242.36002.39202.22802.22802.2280533,834
04 June 20242.64002.70002.36002.36602.3660977,657
03 June 20242.58202.65002.50002.65002.65001,542,244
31 May 20242.55002.63802.50202.59402.5940505,160
30 May 20242.35602.58002.35002.52802.5280730,165
29 May 20242.25002.47002.18802.35002.3500690,160
28 May 20242.24002.37202.23002.25002.2500412,870
27 May 20242.15002.28002.15002.28002.2800249,803
24 May 20242.16002.25002.14402.15002.1500584,148
23 May 20242.24002.25402.19002.20802.2080642,082
22 May 20242.17602.31002.13002.25602.2560394,707
21 May 20242.35002.35002.10002.17602.1760597,994
17 May 20242.33202.38002.12002.22002.2200699,082
16 May 20242.35002.38802.31002.35202.3520691,010
15 May 20242.22002.35002.22002.34602.3460370,227
14 May 20242.20002.27802.18802.25402.2540377,093
13 May 20242.16002.32802.15202.31202.3120452,110
10 May 20242.14802.17202.10002.16002.1600345,944
08 May 20242.05802.14002.04002.10802.1080330,767
07 May 20242.04002.17602.01602.10002.10001,048,879
06 May 20242.01202.05001.90001.95301.9530497,043
03 May 20242.05002.05001.94702.01202.0120401,006
02 May 20241.90002.12001.90002.03202.03201,249,507
30 Apr 20241.86501.86501.77801.81001.8100392,903
29 Apr 20241.96001.96001.84001.86501.8650181,276
26 Apr 20241.86201.97901.78501.90001.9000669,806
25 Apr 20241.90901.90901.73001.74201.7420758,042
24 Apr 20242.00002.00001.87001.90601.9060360,301
23 Apr 20242.05002.14801.97002.00002.0000784,329
22 Apr 20241.96102.02601.89402.00002.0000309,561
19 Apr 20241.86202.03001.83301.97001.9700557,270
18 Apr 20241.82001.95001.79801.95001.9500890,742
17 Apr 20242.00202.05401.65001.82001.82001,852,728
16 Apr 20242.08002.15002.00002.15002.1500710,463
15 Apr 20242.08002.15601.92102.08002.0800549,822
12 Apr 20241.87202.09001.86302.05202.0520924,900
11 Apr 20242.28002.30001.80001.86001.86003,009,502
10 Apr 20242.63802.64002.40002.52602.5260525,359
09 Apr 20242.50002.63802.44202.60802.6080666,872
08 Apr 20242.45802.51202.41802.45602.4560402,520
05 Apr 20242.45002.48002.36802.42202.4220302,696
04 Apr 20242.58002.58002.43802.47602.4760801,950
03 Apr 20242.31002.56002.25002.56002.56001,039,711
02 Apr 20242.93002.93002.35002.37802.37801,190,154
28 Mar 20242.67002.97002.63202.82802.82801,874,799
27 Mar 20242.57002.68002.50002.57202.5720869,081
26 Mar 20242.28002.58402.23002.53802.53801,062,979
25 Mar 20242.20002.29002.11802.23602.2360512,686
22 Mar 20242.09602.25002.07002.12602.1260765,773
21 Mar 20242.33602.35002.01002.12802.12801,137,445
20 Mar 20242.62002.65802.25002.28202.28202,669,337
19 Mar 20242.12002.32602.01002.25002.25001,226,447
18 Mar 20241.85002.12801.85002.11202.11201,069,848
15 Mar 20241.73001.86001.65001.82301.82301,258,822
14 Mar 20241.81201.81201.71601.74701.7470446,557
13 Mar 20241.82601.84901.75001.78101.7810437,605
12 Mar 20241.86201.89701.76001.76901.7690699,816
11 Mar 20241.80501.97901.80501.90501.9050366,986
08 Mar 20242.08002.08001.81001.82301.8230987,121
07 Mar 20241.73302.18601.65302.10802.10801,851,411
06 Mar 20241.77401.82001.72001.72001.7200818,277
05 Mar 20241.76001.82001.70601.75001.7500814,033
04 Mar 20241.92801.93401.77101.77101.77101,324,426
01 Mar 20242.20002.25001.90601.99101.99102,239,421
29 Feb 20242.62002.78602.23202.23202.23205,015,451
28 Feb 20243.55003.70002.56002.61002.61005,976,397
27 Feb 20242.90002.96402.53202.86002.86003,160,358
26 Feb 20242.35803.48802.35802.77802.77804,950,279
23 Feb 20241.68002.40001.64002.40002.40004,179,526
22 Feb 20241.49801.66001.48301.63001.63001,151,398
21 Feb 20241.45001.49001.38001.47801.4780259,452
20 Feb 20241.39501.48001.34501.44301.4430796,161
19 Feb 20241.36101.40001.30001.35701.3570513,131
16 Feb 20241.51001.51001.37501.37601.3760730,511
15 Feb 20241.47801.52801.47801.49301.4930308,825
14 Feb 20241.44201.48001.41001.46501.4650265,796
13 Feb 20241.58001.58001.44701.44701.4470381,031
12 Feb 20241.49501.59501.47801.49301.4930663,513
09 Feb 20241.48001.53001.45001.45001.4500377,237
08 Feb 20241.41901.48801.41801.47201.4720479,104
07 Feb 20241.53001.56401.40101.40101.4010505,728
06 Feb 20241.57401.57401.46801.53101.5310246,076
05 Feb 20241.45901.53601.42001.53601.5360457,191
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...