Air Liquide ADR

AIQUY
🏛️ usa →
41.29
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 41.34 41.36 41.34 41.35 1.9K
09:35 41.36 41.36 41.36 41.36 0.4K
09:40 41.40 41.40 41.40 41.40 1.0K
09:45 41.41 41.41 41.36 41.36 2.0K
09:50 41.33 41.33 41.33 41.33 0.3K
09:55 41.39 41.39 41.39 41.39 1.1K
10:00 41.39 41.39 41.39 41.39 0.4K
10:05 41.33 41.33 41.33 41.33 1.1K
10:10 41.35 41.37 41.35 41.37 5.2K
10:15 41.34 41.38 41.34 41.36 4.9K
10:20 41.35 41.35 41.35 41.35 0.4K
10:25 41.38 41.38 41.38 41.38 0.8K
10:30 41.38 41.39 41.38 41.39 0.3K
10:35 41.39 41.39 41.37 41.39 1.3K
10:40 41.41 41.41 41.41 41.41 0.2K
10:45 41.41 41.41 41.41 41.41 1.9K
10:50 41.44 41.44 41.42 41.43 0.7K
10:55 41.44 41.44 41.44 41.44 0.7K
11:00 41.42 41.42 41.42 41.41 1.4K
11:05 41.38 41.38 41.36 41.36 1.2K
11:10 41.33 41.35 41.33 41.33 2.5K
11:15 41.33 41.36 41.33 41.35 8.5K
11:20 41.36 41.39 41.36 41.39 1.3K
11:25 41.34 41.34 41.33 41.33 1.1K
11:30 41.43 41.43 41.31 41.31 1.4K
11:40 41.31 41.31 41.23 41.29 4.9K
11:45 41.31 41.31 41.29 41.29 0.6K
11:55 41.27 41.28 41.27 41.28 2.3K
12:00 41.28 41.28 41.28 41.28 1.4K
12:05 41.29 41.29 41.22 41.22 2.2K
12:10 41.27 41.27 41.26 41.26 1.3K
12:15 41.27 41.27 41.26 41.26 1.5K
12:20 41.29 41.30 41.29 41.30 1.6K
12:30 41.31 41.33 41.30 41.33 5.8K
12:35 41.33 41.33 41.28 41.31 0.8K
12:40 41.40 41.40 41.40 41.40 0.2K
12:45 41.36 41.39 41.36 41.39 0.8K
12:50 41.37 41.38 41.33 41.33 1.4K
13:05 41.33 41.33 41.33 41.33 0.3K
13:10 41.41 41.41 41.38 41.38 0.9K
13:15 41.37 41.37 41.33 41.33 1.0K
13:20 41.29 41.37 41.29 41.37 4.0K
13:25 41.33 41.33 41.33 41.33 0.5K
13:30 41.33 41.33 41.33 41.33 0.7K
13:35 41.35 41.36 41.35 41.36 0.7K
13:40 41.33 41.35 41.33 41.33 0.6K
13:45 41.31 41.31 41.31 41.31 0.6K
13:50 41.30 41.30 41.28 41.29 2.7K
13:55 41.28 41.29 41.28 41.29 0.7K
14:00 41.28 41.28 41.27 41.27 0.7K
14:05 41.28 41.28 41.28 41.28 1.4K
14:10 41.27 41.29 41.27 41.29 0.9K
14:15 41.28 41.29 41.26 41.28 3.4K
14:20 41.27 41.27 41.27 41.27 0.3K
14:25 41.28 41.28 41.28 41.28 0.4K
14:30 41.30 41.30 41.28 41.29 1.0K
14:35 41.29 41.29 41.29 41.29 1.4K
14:40 41.29 41.29 41.29 41.29 0.8K
14:45 41.29 41.29 41.29 41.29 0.5K
14:50 41.29 41.30 41.29 41.30 1.3K
14:55 41.28 41.30 41.25 41.25 3.2K
15:00 41.29 41.29 41.29 41.29 0.8K
15:05 41.25 41.29 41.25 41.29 2.3K
15:10 41.27 41.27 41.16 41.21 2.0K
15:15 41.26 41.28 41.26 41.26 14.4K
15:20 41.28 41.28 41.26 41.28 0.9K
15:25 41.28 41.28 41.27 41.27 0.6K
15:30 41.28 41.28 41.27 41.27 1.4K
15:35 41.27 41.27 41.26 41.27 0.6K
15:40 41.27 41.27 41.27 41.27 0.6K
15:45 41.27 41.27 41.27 41.27 0.7K
15:50 41.27 41.28 41.26 41.28 2.8K
15:55 41.28 41.32 41.28 41.32 1.9K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 41.40 41.55 41.16 41.29 0.3M
2025-09-30 41.15 41.58 41.14 41.44 0.2M
2025-09-29 41.26 41.40 41.25 41.29 0.1M
2025-09-26 40.94 41.08 40.85 40.99 0.1M
2025-09-25 40.59 40.67 40.41 40.60 0.2M
2025-09-24 40.73 40.89 40.51 40.60 0.1M
2025-09-23 41.34 41.44 41.16 41.32 0.1M
2025-09-22 40.91 41.23 40.90 41.22 0.2M
2025-09-19 41.26 41.44 41.18 41.41 0.4M
2025-09-18 41.06 41.23 40.89 41.16 0.2M
2025-09-17 41.24 41.50 41.04 41.07 0.3M
2025-09-16 41.57 41.57 41.06 41.37 0.1M
2025-09-15 41.65 41.68 41.53 41.60 0.1M
2025-09-12 41.49 41.58 41.37 41.55 0.1M
2025-09-11 41.26 41.62 41.26 41.61 0.1M
2025-09-10 40.80 40.92 40.63 40.77 0.1M
2025-09-09 41.64 41.68 41.38 41.46 0.1M
2025-09-08 41.36 41.59 41.32 41.52 0.1M
2025-09-05 41.15 41.41 40.95 41.13 0.1M
2025-09-04 41.13 41.20 40.93 41.10 0.1M
2025-09-03 40.79 41.13 40.66 40.96 0.1M
2025-09-02 40.77 41.04 40.62 40.79 0.2M
2025-08-29 41.19 41.40 41.14 41.34 0.1M
2025-08-28 41.35 41.66 41.19 41.37 0.1M
2025-08-27 41.27 41.49 41.13 41.39 0.1M
2025-08-26 41.40 41.56 41.13 41.26 0.1M
2025-08-25 42.51 42.66 41.74 41.77 0.2M
2025-08-22 42.49 43.00 42.48 42.78 0.1M
2025-08-21 42.68 42.68 42.41 42.52 0.1M
2025-08-20 42.90 43.12 42.90 42.97 0.1M
2025-08-19 42.56 42.76 42.46 42.56 0.2M
2025-08-18 42.06 42.07 41.82 42.02 0.2M
2025-08-15 42.00 42.37 42.00 42.20 0.1M
2025-08-14 41.41 41.68 41.39 41.65 0.2M
2025-08-13 41.08 41.18 41.01 41.14 0.1M
2025-08-12 40.35 40.66 40.30 40.66 0.1M
2025-08-11 40.09 40.14 39.86 40.07 0.2M
2025-08-08 40.29 40.57 40.24 40.47 0.1M
2025-08-07 40.49 40.53 40.21 40.41 0.1M
2025-08-06 39.96 40.09 39.74 40.01 0.1M
2025-08-05 39.93 40.10 39.82 40.04 0.1M
2025-08-04 39.79 39.88 39.71 39.77 0.1M
2025-08-01 39.50 39.50 39.12 39.37 0.1M
2025-07-31 39.60 39.70 39.31 39.40 0.1M
2025-07-30 40.09 40.16 39.58 39.84 0.1M
2025-07-29 40.62 40.62 40.28 40.41 0.1M
2025-07-28 39.92 40.25 39.72 39.95 0.2M
2025-07-25 40.29 40.47 40.14 40.46 0.1M
2025-07-24 40.40 40.71 40.39 40.55 0.2M
2025-07-23 40.18 41.30 40.10 41.10 0.3M
2025-07-22 40.03 40.29 39.99 40.24 0.9M
2025-07-21 40.00 40.32 39.90 40.05 0.2M
2025-07-18 40.16 40.25 39.76 39.89 0.2M
2025-07-17 40.27 40.41 40.16 40.38 0.2M
2025-07-16 40.22 40.60 40.06 40.42 0.3M
2025-07-15 40.69 40.69 40.05 40.11 1.3M
2025-07-14 40.70 40.85 40.65 40.75 0.1M
2025-07-11 40.91 40.99 40.74 40.92 0.2M
2025-07-10 41.21 41.31 41.11 41.28 0.2M
2025-07-09 41.44 41.62 41.34 41.60 0.2M
2025-07-08 40.79 41.19 40.79 41.16 0.2M
2025-07-07 41.04 41.15 40.80 40.94 0.2M
2025-07-03 41.34 41.44 41.22 41.36 0.1M
2025-07-02 41.16 41.54 41.15 41.52 0.1M
2025-07-01 41.14 41.48 41.06 41.41 0.1M
2025-06-30 41.12 41.30 40.98 41.30 0.1M
2025-06-27 41.22 41.49 41.12 41.42 0.2M
2025-06-26 40.88 40.89 40.65 40.75 0.1M
2025-06-25 40.54 40.71 40.46 40.68 0.2M
2025-06-24 40.76 41.06 40.68 40.98 0.2M
2025-06-23 40.12 40.58 39.97 40.56 0.1M
2025-06-20 41.29 41.33 40.95 40.96 0.1M
2025-06-18 41.56 41.80 41.46 41.57 0.2M
2025-06-17 42.07 42.13 41.65 41.80 0.2M
2025-06-16 42.46 42.68 42.20 42.20 0.1M
2025-06-13 42.02 42.24 41.93 41.99 0.1M
2025-06-12 42.46 42.67 42.46 42.54 0.1M
2025-06-11 42.29 42.43 42.12 42.19 0.2M
2025-06-10 41.91 41.98 41.77 41.95 0.2M
2025-06-09 41.55 41.72 41.50 41.62 0.1M
2025-06-06 41.82 41.86 41.60 41.70 0.1M
2025-06-05 42.13 42.17 41.86 41.93 0.1M
2025-06-04 41.71 42.20 41.71 41.95 0.1M
2025-06-03 41.44 41.51 41.26 41.39 0.2M
2025-06-02 41.64 42.03 41.61 41.90 0.1M
2025-05-30 41.46 41.48 41.15 41.39 0.4M
2025-05-29 41.22 41.41 41.17 41.27 0.2M
2025-05-28 41.65 41.65 41.06 41.26 0.4M
2025-05-27 42.18 42.24 41.84 41.96 0.5M
2025-05-23 41.33 41.78 41.25 41.58 0.2M
2025-05-22 41.63 41.97 41.51 41.87 0.1M
2025-05-21 41.99 42.21 41.65 41.80 0.1M
2025-05-20 41.50 41.96 41.50 41.94 0.1M
2025-05-19 41.38 41.89 41.38 41.68 0.1M
2025-05-16 40.99 41.70 40.73 41.34 0.1M
2025-05-15 41.48 41.62 41.27 41.58 0.1M
2025-05-14 41.01 41.20 40.71 40.92 0.1M
2025-05-13 40.57 40.77 40.33 40.72 0.1M
2025-05-12 40.45 40.50 40.09 40.19 0.1M
2025-05-09 41.46 41.53 41.29 41.42 0.1M
2025-05-08 41.29 41.32 41.00 41.06 0.1M
2025-05-07 41.30 41.85 41.14 41.20 0.3M
2025-05-06 41.71 41.74 41.14 41.28 1.1M
2025-05-05 41.51 41.65 40.82 41.30 1.8M
2025-05-02 41.80 42.15 41.75 41.92 0.2M
2025-05-01 40.10 41.23 40.10 40.90 0.2M
2025-04-30 40.76 41.13 40.60 40.93 0.2M
2025-04-29 40.69 40.85 40.64 40.77 0.2M
2025-04-28 40.70 40.73 40.44 40.72 0.1M
2025-04-25 40.65 40.72 40.40 40.61 0.2M
2025-04-24 40.67 40.88 40.38 40.84 0.2M
2025-04-23 39.53 39.82 39.28 39.46 0.2M
2025-04-22 39.85 40.21 39.80 40.00 0.2M
2025-04-21 39.74 39.74 38.94 39.25 0.4M
2025-04-17 39.52 39.59 39.22 39.41 0.2M
2025-04-16 39.51 39.79 39.25 39.29 0.3M
2025-04-15 39.17 39.49 39.10 39.19 0.2M
2025-04-14 38.44 38.91 38.27 38.67 0.4M
2025-04-11 37.94 38.92 37.94 38.89 0.3M
2025-04-10 37.60 37.82 36.81 37.53 0.6M
2025-04-09 35.32 37.95 35.25 37.51 0.5M
2025-04-08 36.51 36.51 35.17 35.48 0.4M
2025-04-07 35.44 37.01 34.76 35.20 0.4M
2025-04-04 38.57 38.73 37.57 37.70 0.3M
2025-04-03 38.49 38.69 38.25 38.39 0.3M
2025-04-02 38.37 38.68 38.32 38.65 0.1M
2025-04-01 38.14 38.34 38.00 38.07 0.3M
2025-03-31 37.85 38.02 37.72 38.02 0.2M
2025-03-28 38.04 38.32 37.96 38.07 0.5M
2025-03-27 37.90 38.13 37.89 37.93 0.4M
2025-03-26 38.02 38.37 37.70 37.89 0.2M
2025-03-25 38.39 38.68 38.39 38.50 0.2M
2025-03-24 38.41 38.56 38.11 38.30 0.2M
2025-03-21 38.39 38.48 38.25 38.32 0.2M
2025-03-20 38.41 38.63 38.37 38.54 0.2M
2025-03-19 39.02 39.31 38.99 39.25 0.2M
2025-03-18 39.27 39.47 39.19 39.38 0.1M
2025-03-17 39.31 39.55 39.23 39.52 0.2M
2025-03-14 39.28 39.35 39.04 39.33 0.2M
2025-03-13 38.77 39.07 38.70 38.75 0.2M
2025-03-12 39.50 39.50 38.92 39.14 0.2M
2025-03-11 39.40 39.40 38.63 39.06 0.2M
2025-03-10 39.61 39.98 39.34 39.63 0.6M
2025-03-07 38.81 39.38 38.78 39.30 0.5M
2025-03-06 38.47 39.17 38.45 38.66 0.4M
2025-03-05 38.69 39.29 38.67 39.19 0.2M
2025-03-04 37.23 38.38 37.18 37.94 0.4M
2025-03-03 37.61 37.85 37.30 37.62 1.0M
2025-02-28 36.56 36.79 36.32 36.68 0.7M
2025-02-27 36.28 36.33 36.07 36.11 0.1M
2025-02-26 36.82 36.99 36.53 36.61 0.1M
2025-02-25 36.80 37.04 36.74 36.91 0.1M
2025-02-24 36.48 36.62 36.37 36.37 0.2M
2025-02-21 37.47 37.62 36.90 37.09 0.1M
2025-02-20 35.96 36.32 35.89 36.18 0.2M
2025-02-19 35.84 35.97 35.74 35.91 0.2M
2025-02-18 36.37 36.47 36.29 36.33 0.2M
2025-02-14 36.49 36.67 36.47 36.48 0.2M
2025-02-13 35.89 36.20 35.64 35.93 0.2M
2025-02-12 35.11 35.77 35.04 35.66 0.2M
2025-02-11 35.20 35.42 35.13 35.35 0.2M
2025-02-10 34.65 35.04 34.65 35.00 0.1M
2025-02-07 35.30 35.30 34.72 34.78 0.2M
2025-02-06 34.95 35.35 34.95 35.28 0.2M
2025-02-05 34.95 35.04 34.66 34.86 0.2M
2025-02-04 34.64 35.03 34.64 34.89 0.1M
2025-02-03 34.05 34.65 33.99 34.38 0.2M
2025-01-31 35.08 35.26 34.76 34.91 0.2M
2025-01-30 35.08 35.36 35.01 35.21 0.2M
2025-01-29 34.57 34.94 34.57 34.78 0.2M
2025-01-28 34.76 34.91 34.58 34.81 0.2M
2025-01-27 34.82 34.93 34.77 34.91 0.5M
2025-01-24 34.27 34.46 34.19 34.22 0.2M
2025-01-23 33.73 33.83 33.50 33.72 0.3M
2025-01-22 33.65 33.84 33.58 33.74 0.3M
2025-01-21 33.38 33.56 33.38 33.54 0.4M
2025-01-17 33.05 33.28 33.04 33.15 0.2M
2025-01-16 32.46 32.66 32.39 32.52 0.4M
2025-01-15 32.52 32.55 31.98 32.08 0.2M
2025-01-14 32.01 32.17 31.87 32.06 0.3M
2025-01-13 31.82 32.11 31.80 32.06 0.3M
2025-01-10 32.30 32.32 31.82 32.01 0.4M
2025-01-08 32.30 32.55 32.08 32.50 0.7M
2025-01-07 33.00 33.06 32.72 32.77 0.8M
2025-01-06 32.10 32.96 32.10 32.61 0.7M
2025-01-03 31.84 31.95 31.68 31.81 0.4M
2025-01-02 32.05 32.10 31.69 31.83 0.2M