Australia markets closed

Thales S.A. (THLLY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
32.25+0.06 (+0.19%)
As of 09:42AM EDT. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202432.2532.2532.2532.2532.25600
27 June 202432.4032.5132.1032.1232.1226,500
26 June 202432.4232.5132.2332.4232.4218,900
25 June 202432.8133.3932.8133.2833.2835,500
24 June 202433.6733.9733.6733.9733.9733,400
21 June 202433.6333.6333.3933.5433.5421,300
20 June 202433.6433.8733.6233.8733.87367,300
18 June 202432.7433.1732.7433.1733.17165,100
17 June 202432.4032.8132.2932.8132.81153,400
14 June 202432.2732.3431.6732.1032.1053,900
13 June 202435.1435.1434.5234.6334.6319,800
12 June 202435.2335.5335.1735.3735.3712,900
11 June 202435.4835.5735.2235.5735.5741,400
10 June 202436.5036.6836.2736.6836.6832,300
07 June 202437.4337.7137.3537.3637.3679,100
06 June 202437.2337.3637.2337.3637.36124,700
05 June 202436.7836.7836.4936.6636.6618,900
04 June 202436.3536.3736.2036.3736.379,900
03 June 202436.5936.5936.3336.3736.377,800
31 May 202436.3736.3736.0336.3236.3226,800
30 May 202435.6835.7735.5935.6535.6540,400
29 May 202435.0935.4935.0935.4335.4355,000
28 May 202436.1736.1735.2235.3535.351,151,200
24 May 202435.8736.1035.8036.0336.0318,700
23 May 202436.4836.4836.0736.1336.1313,100
22 May 202436.1036.1135.8035.9935.9919,000
21 May 202436.0136.4435.9736.4436.4416,800
20 May 202436.0336.3235.9436.2236.2215,100
17 May 202435.6035.9535.4535.6335.63101,800
17 May 20240.553 Dividend
16 May 202436.2836.4136.0036.0135.4630,400
15 May 202435.9936.2135.7836.1535.6010,300
14 May 202435.4535.7235.4335.6435.099,200
13 May 202435.8135.8435.7335.7835.2314,900
10 May 202436.2436.2735.8735.9435.3913,900
09 May 202436.1836.3236.0636.2635.7025,800
08 May 202435.3235.5935.3235.5635.0113,400
07 May 202435.5035.5035.0835.1834.6441,600
06 May 202435.1735.3835.1535.2434.7052,300
03 May 202434.6934.7934.5534.7034.1728,600
02 May 202433.7834.0833.6034.0233.50108,900
01 May 202433.6433.9633.5633.9233.407,000
30 Apr 202433.6733.8433.6233.6233.1017,600
29 Apr 202433.8734.0233.8333.8533.339,100
26 Apr 202433.6334.0333.6334.0033.4812,200
25 Apr 202432.8333.6432.8333.6433.1210,600
24 Apr 202434.4134.4434.1034.2733.7421,200
23 Apr 202433.6234.0533.6234.0033.4839,100
22 Apr 202433.4233.6333.3533.5833.0648,400
19 Apr 202433.2233.2432.9533.0332.529,400
18 Apr 202432.8833.1632.8833.0632.5569,100
17 Apr 202433.6333.6333.3633.5733.0513,400
16 Apr 202433.7533.7533.5533.7233.2012,200
15 Apr 202434.1334.1333.8333.9133.399,100
12 Apr 202433.6733.8233.6033.7733.2565,000
11 Apr 202433.4233.5933.2433.5933.0719,300
10 Apr 202432.9433.3332.9433.3132.8018,000
09 Apr 202433.9933.9933.4733.5633.0411,800
08 Apr 202435.0835.2935.0635.2934.759,300
05 Apr 202433.9434.6533.9434.4933.9696,800
04 Apr 202434.3634.3834.0934.1433.6226,200
03 Apr 202434.1334.5334.1334.5233.9916,900
02 Apr 202433.8733.9133.7533.8333.3230,100
01 Apr 202434.2334.2333.7234.0333.517,000
28 Mar 202434.1034.2934.0334.1433.6111,900
27 Mar 202434.6034.6034.2534.2833.7524,900
26 Mar 202434.8434.8834.6634.8634.3216,200
25 Mar 202434.7034.8734.6134.8534.3145,900
22 Mar 202433.9234.0133.8833.9633.449,100
21 Mar 202433.6033.6533.4633.5833.0612,300
20 Mar 202433.0633.5033.0633.5032.9922,800
19 Mar 202432.7132.8632.5932.7732.2733,600
18 Mar 202432.3332.4032.2232.2731.7711,900
15 Mar 202431.7431.9631.7431.9431.4516,400
14 Mar 202431.9631.9631.6531.7631.2713,800
13 Mar 202431.5231.5231.3831.4430.9611,100
12 Mar 202430.9331.1530.9131.0730.5933,400
11 Mar 202430.9130.9230.6130.6730.201,086,100
08 Mar 202431.5531.5531.1831.1830.70295,300
07 Mar 202431.9431.9831.7931.9831.4912,700
06 Mar 202432.0232.0931.9131.9931.5013,700
05 Mar 202432.2932.9432.2432.7132.2060,100
04 Mar 202429.7930.0629.7030.0629.6041,400
01 Mar 202429.5229.5229.2629.2628.8116,800
29 Feb 202429.5729.6329.4929.6329.178,400
28 Feb 202429.4329.5829.4029.5229.0713,500
27 Feb 202429.6229.7529.5829.6229.1714,900
26 Feb 202429.9830.1829.9530.0629.5911,700
23 Feb 202429.4129.4129.2429.2528.8010,200
22 Feb 202428.7629.0328.7628.9928.5559,300
21 Feb 202428.8729.1528.8729.1528.7019,000
20 Feb 202429.3129.3429.1129.1528.7012,300
16 Feb 202430.2330.4030.1530.3229.85104,900
15 Feb 202430.1430.2629.9830.1129.6560,500
14 Feb 202429.4229.5929.3729.4729.0226,200
13 Feb 202428.1828.4228.1828.2027.77173,100
12 Feb 202428.7028.8228.6128.6928.2529,300
09 Feb 202428.8728.8928.6828.7228.2858,000
08 Feb 202428.8828.8828.6128.8028.3644,100
07 Feb 202429.2329.2929.1729.2128.7631,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...