Australia markets closed

Solvay SA (SLVYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.2250-0.0649 (-1.97%)
At close: 03:59PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20243.26003.26003.22003.23003.2300340,500
29 Apr 20243.23003.29003.23003.29003.2900249,600
26 Apr 20243.29003.29003.17003.21003.2100734,000
25 Apr 20243.19003.22003.14003.18003.1800301,700
24 Apr 20243.33003.33003.27003.32003.3200182,600
23 Apr 20243.23003.30003.18003.30003.3000262,300
22 Apr 20243.27003.38003.27003.36003.3600284,600
19 Apr 20243.25003.25003.20003.24003.2400237,600
18 Apr 20243.15003.25003.15003.23003.2300216,700
17 Apr 20243.13003.15003.10003.13003.1300184,200
16 Apr 20243.08003.10003.04003.04003.0400519,400
15 Apr 20243.13003.13003.09003.10003.1000376,800
12 Apr 20243.10003.13003.06003.10003.1000273,100
11 Apr 20243.06003.14003.06003.12003.1200335,500
10 Apr 20243.09003.10003.02003.04003.04001,016,900
09 Apr 20243.03003.05003.02003.05003.0500994,600
08 Apr 20243.01003.07002.99003.06003.06001,086,700
05 Apr 20242.94002.97002.90002.94002.94001,472,700
04 Apr 20243.05003.07002.91002.92002.92003,380,300
03 Apr 20242.83004.38002.72003.12003.12007,675,400
02 Apr 20242.69002.74002.63002.74002.74002,300
01 Apr 20242.65002.69002.64002.67002.67007,200
28 Mar 20242.52002.69002.52002.64002.64002,200
27 Mar 20242.51002.65002.51002.65002.65005,400
26 Mar 20242.62002.62002.51002.53002.53008,000
25 Mar 20242.64002.68002.64002.65002.65006,100
22 Mar 20242.60002.74002.58002.59002.59008,600
21 Mar 20242.60002.60002.52002.52002.520013,500
20 Mar 20242.56002.60002.50002.60002.600018,800
19 Mar 20242.52002.56002.50002.53002.53004,500
18 Mar 20242.55002.55002.48002.51002.510010,600
15 Mar 20242.56002.57002.47002.50002.50003,100
14 Mar 20242.60002.69002.53002.53002.530017,900
13 Mar 20242.70002.82002.59002.63002.630011,000
12 Mar 20242.70002.77002.65002.73002.730012,500
11 Mar 20242.65002.65002.50002.56002.560010,000
08 Mar 20242.57002.57002.52002.57002.57001,300
07 Mar 20242.51002.59002.47002.47002.47002,200
06 Mar 20242.55002.55002.52002.52002.52004,400
05 Mar 20242.50002.53002.41002.53002.53004,800
04 Mar 20242.45002.59002.45002.47002.470040,100
01 Mar 20242.57002.59002.55002.56002.56008,200
29 Feb 20242.47002.53002.41002.42002.42007,200
28 Feb 20242.51002.55002.48002.54002.540021,000
27 Feb 20242.57002.58002.50002.57002.57006,800
26 Feb 20242.50002.55002.47002.48002.480021,000
23 Feb 20242.56002.56002.50002.54002.54004,600
22 Feb 20242.54002.56002.50002.51002.51008,100
21 Feb 20242.49002.58002.49002.54002.54009,600
20 Feb 20242.58002.58002.52002.52002.52005,800
16 Feb 20242.58002.58002.53002.55002.55005,300
15 Feb 20242.56002.56002.52002.54002.54004,200
14 Feb 20242.44002.48002.41002.47002.47008,900
13 Feb 20242.38002.49002.38002.40002.40007,500
12 Feb 20242.34002.45002.34002.42002.420037,400
09 Feb 20242.43002.43002.35002.41002.410012,000
08 Feb 20242.36002.46002.36002.39002.390021,900
07 Feb 20242.46002.46002.35002.37002.370043,900
06 Feb 20242.48002.52002.39002.49002.490014,800
05 Feb 20242.60002.61002.44002.49002.490030,900
02 Feb 20242.54002.69002.51002.69002.690051,300
01 Feb 20242.73002.73002.61002.72002.7200106,800
31 Jan 20242.71002.80002.71002.74002.7400159,400
30 Jan 20242.72002.84002.72002.77002.770067,100
29 Jan 20242.78002.86002.72002.79002.790028,600
26 Jan 20242.85002.89002.80002.85002.850020,000
25 Jan 20242.78002.78002.71002.75002.750025,300
24 Jan 20242.72002.75002.64002.65002.650032,000
23 Jan 20242.67002.76002.61002.70002.700021,400
22 Jan 20242.60002.69002.60002.64002.640033,500
19 Jan 20242.58002.64002.53002.64002.640049,400
18 Jan 20242.54002.68002.50002.51002.510031,500
17 Jan 20242.55002.64002.53002.56002.560048,700
16 Jan 20242.65002.80002.60002.64002.6400150,400
12 Jan 20243.05003.15002.56002.63002.6300303,200
12 Jan 20240.174 Dividend
11 Jan 20242.83003.82002.77002.91002.7360580,400
11 Jan 202410.763 Dividend
10 Jan 202413.780013.780013.780013.78002.8366-
09 Jan 202414.050014.050013.780013.78002.8366700
08 Jan 202414.410014.410013.280014.05002.89228,100
05 Jan 202413.290014.190013.290014.19002.92102,900
04 Jan 202414.000014.450013.800013.90002.86135,800
03 Jan 202414.000014.220013.640014.20002.92314,000
02 Jan 202414.190014.190013.800014.07002.89636,300
29 Dec 202311.000014.20003.400011.00002.26433,100
28 Dec 202313.750014.230013.600013.71002.82228,700
27 Dec 202313.740013.740013.150013.60002.79953,400
26 Dec 202313.100013.400013.100013.40002.7584500
22 Dec 202313.400013.620012.680012.68002.61024,900
21 Dec 202311.880013.470011.880013.40002.758443,500
20 Dec 202310.050010.130010.020010.02002.0626800
19 Dec 202310.050010.120010.050010.12002.08325,400
18 Dec 20239.000012.25009.00009.55001.96592,100
15 Dec 20239.000012.25009.000010.29002.11821,600
14 Dec 202311.500011.500011.410011.41002.34872,000
13 Dec 202311.480012.250011.480011.52002.37141,700
12 Dec 20239.180015.00009.180012.54002.58131,800
11 Dec 20238.520015.28008.350012.20002.511411,400
08 Dec 202312.220012.220012.220012.22002.5155300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...