Australia markets open in 2 hours 32 minutes

Lonza Group AG (LZAGF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
629.00-6.00 (-0.94%)
At close: 03:45PM EDT
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 2024638.87638.87611.43629.00629.00300
01 Oct 2024655.87655.87655.87655.87655.87100
30 Sept 2024635.00656.86624.50646.10646.10100
27 Sept 2024657.41657.41621.70636.00636.00100
26 Sept 2024636.84636.84636.84636.84636.84200
25 Sept 2024616.47648.05616.47631.00631.00100
24 Sept 2024617.37617.37617.37617.37617.37-
23 Sept 2024631.63649.45617.37617.37617.37100
20 Sept 2024629.09642.55624.85629.00629.00100
19 Sept 2024653.56653.56624.84645.00645.00100
18 Sept 2024616.06629.00613.00629.00629.00100
17 Sept 2024643.96643.96632.57632.57632.57100
16 Sept 2024668.76672.39639.60639.60639.60100
13 Sept 2024664.61668.25631.85668.25668.25100
12 Sept 2024639.48653.70618.05653.70653.70100
11 Sept 2024660.29660.29660.29660.29660.29500
10 Sept 2024648.67650.00648.67650.00650.00100
09 Sept 2024654.55654.55625.75625.75625.75100
06 Sept 2024657.39661.00628.51628.51628.51100
05 Sept 2024633.40648.63618.75629.00629.00400
04 Sept 2024617.73649.40614.15640.00640.00500
03 Sept 2024655.81658.65655.81655.81655.81100
30 Aug 2024670.05670.05637.38658.00658.00100
29 Aug 2024669.96669.96637.65659.00659.00100
28 Aug 2024671.48671.48640.50646.75646.75100
27 Aug 2024653.90667.85631.90631.90631.90100
26 Aug 2024656.67667.30638.05667.30667.30100
23 Aug 2024667.78667.78635.15635.15635.15100
22 Aug 2024671.85671.85661.29671.85671.85400
21 Aug 2024646.30646.30636.92636.92636.92100
20 Aug 2024653.11670.85653.11653.50653.50100
19 Aug 2024649.37649.37617.10617.10617.10100
16 Aug 2024636.25647.67636.25647.67647.67100
15 Aug 2024635.85635.85615.10635.00635.00100
14 Aug 2024655.40655.40655.40655.40655.40100
13 Aug 2024613.19615.00610.00615.00615.00200
12 Aug 2024607.95607.95607.20607.20607.20100
09 Aug 2024641.70666.48631.95666.48666.48100
08 Aug 2024658.85659.60658.85659.60659.60100
07 Aug 2024650.07666.48631.25666.48666.48100
06 Aug 2024645.66656.81628.09656.81656.81100
05 Aug 2024601.20661.40601.20655.83655.83100
02 Aug 2024649.15671.95649.15668.81668.81200
01 Aug 2024675.49678.20647.77658.14658.14500
31 July 2024674.09677.75644.77677.75677.75100
30 July 2024651.60651.60651.60651.60651.60100
29 July 2024649.15668.89639.61660.00660.00200
26 July 2024650.00678.80650.00678.80678.80100
25 July 2024607.20645.72607.20633.00633.00700
24 July 2024563.05596.23563.05590.00590.00100
23 July 2024566.12582.00566.12582.00582.00200
22 July 2024559.79573.00559.79573.00573.00100
19 July 2024569.15569.15569.15569.15569.15100
18 July 2024599.08599.08568.06580.00580.00100
17 July 2024579.70588.80559.45562.04562.04300
16 July 2024559.38586.07557.75586.07586.07100
15 July 2024562.00581.46562.00576.80576.80100
12 July 2024582.00582.95564.59582.00582.00100
11 July 2024575.00584.51563.80582.00582.00100
10 July 2024566.65575.00545.55572.00572.00300
09 July 2024574.27574.27564.10567.00567.00100
08 July 2024565.87575.00546.88575.00575.00100
05 July 2024555.40562.82555.40562.82562.82100
03 July 2024550.00564.40538.40555.00555.00100
02 July 2024546.91546.91522.19522.19522.19100
01 July 2024545.14547.48527.28538.00538.00100
28 June 2024549.25550.00529.55550.00550.00100
27 June 2024537.72544.24537.72544.24544.24100
26 June 2024529.10554.70529.10550.20550.20100
25 June 2024525.02550.38525.02540.00540.00100
24 June 2024545.00554.45523.25554.45554.45100
21 June 2024519.08544.50516.70525.00525.00100
20 June 2024542.29542.29518.40542.00542.00100
18 June 2024526.42544.25524.85541.98541.98200
17 June 2024535.66546.55518.63530.35530.35800
14 June 2024527.43555.55527.43527.43527.43100
13 June 2024546.00546.00525.55541.00541.00100
12 June 2024543.90555.92530.00546.00546.00500
11 June 2024550.00550.00536.76550.00550.00100
10 June 2024569.89572.10569.89572.10572.10100
07 June 2024552.89576.01552.89556.00556.00200
06 June 2024552.00565.00552.00565.00565.00100
05 June 2024540.39566.27537.65561.44561.44100
04 June 2024539.49565.41539.49565.41565.41200
03 June 2024524.58550.02524.58543.00543.00100
31 May 2024520.60551.65520.60551.65551.65100
30 May 2024548.56548.56548.56548.56548.56100
29 May 2024516.18516.18513.05513.05513.05100
28 May 2024545.75566.70498.98547.00547.00100
24 May 2024575.51578.80545.90545.90545.90100
23 May 2024575.12578.40548.84550.00550.00100
22 May 2024561.16563.50547.46558.95558.95100
21 May 2024588.47588.47588.47588.47588.47-
20 May 2024587.05588.47578.24588.47588.47100
17 May 2024589.52592.64573.15579.00579.00300
16 May 2024594.09599.02572.15599.02599.02600
15 May 2024583.12590.88580.17580.17580.17700
14 May 2024577.80578.10561.75578.10578.10100
13 May 2024584.93588.25558.42558.42558.42100
13 May 20244.415 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...