Australia markets closed

Smiths Group plc (SMGZY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
19.98-0.38 (-1.86%)
At close: 03:48PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202420.2020.2419.9219.9819.989,309
23 Apr 202420.2220.4020.2220.3620.3617,700
22 Apr 202419.7720.1719.4919.7419.747,800
19 Apr 202419.7419.9819.5619.8819.888,500
18 Apr 202419.7919.9819.6419.6719.678,100
17 Apr 202419.7520.1019.5419.6919.6911,200
16 Apr 202419.8120.1019.5220.0920.098,700
15 Apr 202420.2120.6520.2120.5320.5310,600
12 Apr 202420.5420.6620.2820.5520.554,000
11 Apr 202420.6220.8720.4020.6720.6715,100
10 Apr 202420.1020.4020.0020.0420.0428,500
09 Apr 202420.3220.5120.1320.2020.207,000
08 Apr 202420.2020.4420.0820.4320.438,300
05 Apr 202420.0420.1920.0420.1020.1022,500
04 Apr 202420.3620.5420.1420.3120.3166,200
04 Apr 20240.171 Dividend
03 Apr 202420.5120.5720.4220.5720.4020,400
02 Apr 202420.7420.8320.7320.8320.664,500
01 Apr 202421.7021.7020.5820.6620.495,400
28 Mar 202420.6820.9120.6220.7720.605,900
27 Mar 202420.9221.0320.6721.0320.867,100
26 Mar 202421.3921.7221.2321.3221.146,900
25 Mar 202420.9621.3220.8321.3121.136,800
22 Mar 202421.1421.1721.0921.1720.995,000
21 Mar 202420.8421.1020.6620.9120.7411,700
20 Mar 202420.2720.9120.2720.9020.738,000
19 Mar 202420.5520.9420.5520.7220.557,100
18 Mar 202420.6020.7020.6020.6320.463,900
15 Mar 202420.6720.7120.5220.5720.407,000
14 Mar 202420.6220.6220.4920.5220.355,600
13 Mar 202420.8420.8420.7520.8120.643,400
12 Mar 202420.9021.1220.8921.1120.936,800
11 Mar 202420.5820.6620.5720.6620.494,900
08 Mar 202420.9220.9620.6520.9620.792,800
07 Mar 202420.7120.9920.7120.9820.819,600
06 Mar 202420.5220.8420.5220.5920.425,600
05 Mar 202420.4320.7220.4320.6020.439,100
04 Mar 202420.4120.7020.3820.6920.527,200
01 Mar 202420.4020.6920.4020.4420.274,600
29 Feb 202420.4020.4720.3020.3320.1612,300
28 Feb 202420.3320.5520.2720.3020.138,200
27 Feb 202420.6020.8620.6020.6220.454,100
26 Feb 202420.7520.8520.5120.8420.674,800
23 Feb 202420.6920.8320.5920.7020.533,700
22 Feb 202420.5820.6020.3420.5720.4019,400
21 Feb 202420.5520.7820.3520.5820.413,600
20 Feb 202420.8020.9920.5920.7720.604,400
16 Feb 202420.4420.8820.4420.8820.714,800
15 Feb 202420.1120.3619.9820.3620.197,300
14 Feb 202419.9120.1119.9120.0219.857,700
13 Feb 202419.9720.2719.8920.2620.099,500
12 Feb 202420.5220.7620.3920.7620.592,900
09 Feb 202420.6820.6820.0920.1619.997,700
08 Feb 202420.4220.4420.2220.2220.054,100
07 Feb 202420.4820.7720.4520.5420.3715,400
06 Feb 202420.4420.7520.3520.7420.575,900
05 Feb 202420.4420.4820.0220.2720.108,000
02 Feb 202420.6520.8220.4620.4920.324,600
01 Feb 202420.6620.9620.5420.9620.794,200
31 Jan 202420.7820.9420.5120.8020.634,100
30 Jan 202420.9221.2720.8121.2721.099,500
29 Jan 202420.8421.0620.7620.8020.634,400
26 Jan 202421.1921.2720.9420.9420.773,800
25 Jan 202420.9821.3720.7121.3621.1811,300
24 Jan 202421.3121.3420.8920.9220.755,900
23 Jan 202420.9021.0420.5720.7020.537,300
22 Jan 202421.1421.1521.0721.1020.9221,700
19 Jan 202420.9921.0520.8320.9420.774,600
18 Jan 202421.0421.2521.0421.2521.078,500
17 Jan 202420.9821.0220.9420.9520.788,200
16 Jan 202421.2321.4721.0821.1420.967,200
12 Jan 202421.5421.5921.5421.5621.386,800
11 Jan 202421.5421.5421.2821.4121.233,900
10 Jan 202421.5121.5221.4821.5221.342,900
09 Jan 202421.4721.5021.4021.4321.255,300
08 Jan 202421.6521.7321.5921.7021.524,800
05 Jan 202421.4921.6221.4921.6121.433,200
04 Jan 202421.7021.7821.7021.7421.567,000
03 Jan 202421.5921.6821.5521.6821.505,700
02 Jan 202421.9021.9821.8421.9621.786,000
29 Dec 202322.8022.8022.1022.5022.312,900
28 Dec 202322.4522.4622.3622.4622.276,600
27 Dec 202322.5122.5422.5122.5422.351,300
26 Dec 202321.8622.7721.8622.6822.491,300
22 Dec 202321.7023.2221.7022.2122.033,600
21 Dec 202322.2222.4222.1722.4022.214,400
20 Dec 202322.1622.2422.0122.0121.834,900
19 Dec 202322.0722.0921.9922.0221.843,700
18 Dec 202321.8921.8921.7821.7821.605,700
15 Dec 202321.9121.9421.8321.8321.656,400
14 Dec 202321.9522.0721.8122.0521.8723,900
13 Dec 202321.2121.5421.2021.5421.363,800
12 Dec 202321.4221.4321.3721.4021.224,200
11 Dec 202321.2021.2721.2021.2621.082,900
08 Dec 202320.8421.0020.8421.0020.834,200
07 Dec 202320.6320.7120.6020.7120.547,000
06 Dec 202320.6820.6920.5220.5420.3719,200
05 Dec 202320.6220.8920.6220.8920.723,000
04 Dec 202320.6720.7520.6420.7220.552,300
01 Dec 202320.8921.2920.8921.0620.883,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...