AtkinsRéalis (SNCAF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

38.68

-0.85

(-2.15%)

At close: 03:50PM EDT

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	39.29	39.29	38.02	38.68	38.68	1,145
29 Apr 2024	39.53	39.53	39.53	39.53	39.53	-
26 Apr 2024	39.53	39.53	39.53	39.53	39.53	-
25 Apr 2024	39.53	39.53	39.53	39.53	39.53	-
24 Apr 2024	39.53	39.53	39.53	39.53	39.53	-
23 Apr 2024	39.53	39.53	39.53	39.53	39.53	2,700
22 Apr 2024	39.53	39.53	39.53	39.53	39.53	-
19 Apr 2024	39.53	39.53	39.53	39.53	39.53	-
18 Apr 2024	39.53	39.53	39.53	39.53	39.53	-
17 Apr 2024	39.28	39.53	39.25	39.53	39.53	1,300
16 Apr 2024	39.47	39.56	39.47	39.56	39.56	2,100
15 Apr 2024	39.45	39.45	39.45	39.45	39.45	500
12 Apr 2024	39.37	39.37	39.37	39.37	39.37	300
11 Apr 2024	40.05	40.05	40.05	40.05	40.05	-
10 Apr 2024	40.05	40.05	40.05	40.05	40.05	-
09 Apr 2024	40.05	40.05	40.05	40.05	40.05	200
08 Apr 2024	40.22	40.22	40.22	40.22	40.22	600
05 Apr 2024	40.56	40.56	40.56	40.56	40.56	-
04 Apr 2024	40.56	40.56	40.56	40.56	40.56	100
03 Apr 2024	40.48	40.73	40.48	40.73	40.73	600
02 Apr 2024	40.68	40.68	40.68	40.68	40.68	-
01 Apr 2024	40.70	41.00	40.68	40.68	40.68	2,600
28 Mar 2024	40.92	40.92	40.92	40.92	40.92	-
27 Mar 2024	40.92	40.92	40.92	40.92	40.92	-
26 Mar 2024	40.92	40.92	40.92	40.92	40.92	200
25 Mar 2024	41.00	41.00	40.71	40.71	40.71	500
22 Mar 2024	41.54	41.54	41.54	41.54	41.54	-
21 Mar 2024	41.54	41.54	41.54	41.54	41.54	-
20 Mar 2024	41.54	41.54	41.54	41.54	41.54	-
19 Mar 2024	41.54	41.54	41.54	41.54	41.54	-
18 Mar 2024	38.31	41.54	38.31	41.54	41.54	1,100
15 Mar 2024	40.74	40.74	40.74	40.74	40.74	-
14 Mar 2024	40.74	40.74	40.74	40.74	40.74	2,100
14 Mar 2024	0.015 Dividend
13 Mar 2024	40.89	40.89	40.89	40.89	40.88	-
12 Mar 2024	40.89	40.89	40.89	40.89	40.88	200
11 Mar 2024	42.01	42.01	42.01	42.01	41.99	237,500
08 Mar 2024	42.01	42.01	42.01	42.01	41.99	600
07 Mar 2024	40.85	40.85	40.85	40.85	40.84	-
06 Mar 2024	40.00	40.85	40.00	40.85	40.84	500
05 Mar 2024	40.00	40.00	40.00	40.00	39.99	1,200
04 Mar 2024	38.23	38.99	38.23	38.99	38.98	900
01 Mar 2024	35.68	37.51	35.68	37.51	37.50	3,400
29 Feb 2024	33.25	33.26	33.11	33.26	33.25	6,200
28 Feb 2024	33.15	33.15	33.15	33.15	33.14	400
27 Feb 2024	32.85	32.85	32.85	32.85	32.84	700
26 Feb 2024	32.55	32.55	32.54	32.54	32.53	400
23 Feb 2024	32.50	32.50	32.50	32.50	32.49	-
22 Feb 2024	32.50	32.50	32.50	32.50	32.49	200
21 Feb 2024	32.40	32.40	32.40	32.40	32.39	-
20 Feb 2024	32.40	32.40	32.40	32.40	32.39	-
16 Feb 2024	32.40	32.40	32.40	32.40	32.39	100
15 Feb 2024	31.75	31.75	31.75	31.75	31.74	-
14 Feb 2024	31.75	31.75	31.75	31.75	31.74	300
13 Feb 2024	33.58	33.58	33.58	33.58	33.57	-
12 Feb 2024	33.58	33.58	33.58	33.58	33.57	-
09 Feb 2024	33.58	33.58	33.58	33.58	33.57	-
08 Feb 2024	33.58	33.58	33.58	33.58	33.57	-
07 Feb 2024	33.58	33.58	33.58	33.58	33.57	-
06 Feb 2024	33.81	33.81	33.58	33.58	33.57	3,200
05 Feb 2024	33.70	33.70	33.70	33.70	33.69	200
02 Feb 2024	33.74	33.74	33.74	33.74	33.73	100
01 Feb 2024	34.39	34.39	34.39	34.39	34.38	200
31 Jan 2024	33.90	33.90	33.90	33.90	33.89	-
30 Jan 2024	33.75	33.97	33.75	33.90	33.89	500
29 Jan 2024	31.21	31.21	31.21	31.21	31.20	-
26 Jan 2024	31.21	31.21	31.21	31.21	31.20	-
25 Jan 2024	31.21	31.21	31.21	31.21	31.20	1,100
24 Jan 2024	31.21	31.21	31.21	31.21	31.20	-
23 Jan 2024	31.21	31.21	31.21	31.21	31.20	-
22 Jan 2024	31.21	31.21	31.21	31.21	31.20	300
19 Jan 2024	31.33	31.33	31.33	31.33	31.32	-
18 Jan 2024	31.33	31.33	31.33	31.33	31.32	-
17 Jan 2024	31.33	31.33	31.33	31.33	31.32	600
16 Jan 2024	30.23	31.33	30.23	31.33	31.32	7,700
12 Jan 2024	31.62	31.63	31.62	31.63	31.62	2,800
11 Jan 2024	32.00	32.00	32.00	32.00	31.99	1,200
10 Jan 2024	32.00	32.00	32.00	32.00	31.99	-
09 Jan 2024	32.00	32.00	32.00	32.00	31.99	4,000
08 Jan 2024	32.14	32.14	32.14	32.14	32.13	2,600
05 Jan 2024	32.14	32.14	32.14	32.14	32.13	-
04 Jan 2024	32.14	32.14	32.14	32.14	32.13	300
03 Jan 2024	32.14	32.14	32.14	32.14	32.13	500
02 Jan 2024	32.14	32.14	32.14	32.14	32.13	400
29 Dec 2023	32.14	32.14	32.14	32.14	32.13	-
28 Dec 2023	32.21	32.21	32.14	32.14	32.13	34,900
27 Dec 2023	32.32	32.32	32.32	32.32	32.31	35,600
26 Dec 2023	32.32	32.32	32.32	32.32	32.31	-
22 Dec 2023	32.32	32.32	32.32	32.32	32.31	700
21 Dec 2023	32.05	32.05	32.05	32.05	32.04	9,000
20 Dec 2023	32.05	32.05	32.05	32.05	32.04	9,700
19 Dec 2023	31.12	31.36	31.09	31.36	31.35	18,200
18 Dec 2023	31.12	31.36	31.09	31.36	31.35	11,200
15 Dec 2023	30.25	30.25	30.25	30.25	30.24	-
14 Dec 2023	30.25	30.25	30.25	30.25	30.24	11,200
13 Dec 2023	30.02	30.02	30.02	30.02	30.01	10,100
12 Dec 2023	30.02	30.02	30.02	30.02	30.01	22,400
11 Dec 2023	30.02	30.02	30.02	30.02	30.01	30,400
08 Dec 2023	30.42	30.42	30.42	30.42	30.41	-
07 Dec 2023	30.42	30.42	30.42	30.42	30.41	1,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6475-0.0096(-1.45%)

ASX 2007,664.10+26.70(+0.35%)

OIL81.34-0.59(-0.72%)

GOLD2,300.00-2.90(-0.13%)

Bitcoin AUD93,545.62-4,401.95(-4.49%)

AtkinsRéalis (SNCAF)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6475
-0.0096(-1.45%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
81.34
-0.59(-0.72%)

GOLD
2,300.00
-2.90(-0.13%)

Bitcoin AUD
93,545.62
-4,401.95(-4.49%)