Atlas Copco ADR

ATLCY
🏛️ usa →
14.95
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 15.10 15.10 14.90 14.93 0.0M
2023-12-28 14.98 15.08 14.87 14.89 0.0M
2023-12-27 14.95 15.10 14.95 15.03 0.0M
2023-12-26 14.90 14.90 14.54 14.62 0.0M
2023-12-22 14.75 14.82 14.73 14.75 0.0M
2023-12-21 14.72 14.72 14.53 14.62 0.0M
2023-12-20 14.57 14.82 14.54 14.65 0.0M
2023-12-19 14.46 14.55 14.39 14.42 0.0M
2023-12-18 14.24 14.27 14.15 14.18 0.0M
2023-12-15 14.15 14.34 14.15 14.25 0.0M
2023-12-14 14.14 14.14 13.95 14.02 0.0M
2023-12-13 13.78 13.96 13.59 13.94 0.0M
2023-12-12 13.72 13.77 13.69 13.76 0.0M
2023-12-11 13.51 13.69 13.51 13.69 0.0M
2023-12-08 13.57 13.57 13.47 13.57 0.0M
2023-12-07 13.42 13.54 13.25 13.53 0.0M
2023-12-06 13.57 13.61 13.48 13.49 0.0M
2023-12-05 13.45 13.45 13.20 13.26 0.0M
2023-12-04 13.28 13.33 13.15 13.33 0.0M
2023-12-01 13.44 13.47 13.42 13.47 0.0M
2023-11-30 13.22 13.33 13.19 13.33 0.0M
2023-11-29 13.39 13.45 13.23 13.39 0.0M
2023-11-28 13.45 13.45 13.26 13.34 0.0M
2023-11-27 13.15 13.27 13.03 13.21 0.0M
2023-11-24 13.30 13.30 13.04 13.14 0.0M
2023-11-22 13.28 13.30 13.18 13.30 0.0M
2023-11-21 13.24 13.27 13.16 13.19 0.1M
2023-11-20 13.14 13.34 13.14 13.34 0.0M
2023-11-17 12.98 13.08 12.98 13.08 0.0M
2023-11-16 12.85 12.90 12.83 12.87 0.0M
2023-11-15 12.94 13.04 12.94 12.99 0.0M
2023-11-14 12.59 12.76 12.59 12.76 0.0M
2023-11-13 12.15 12.27 12.15 12.24 0.0M
2023-11-10 12.07 12.34 12.06 12.23 0.0M
2023-11-09 12.22 12.40 12.19 12.22 0.0M
2023-11-08 11.99 11.99 11.76 11.93 0.0M
2023-11-07 11.85 11.85 11.76 11.83 0.0M
2023-11-06 11.85 11.87 11.81 11.82 0.0M
2023-11-03 11.99 11.99 11.81 11.95 0.0M
2023-11-02 11.84 11.84 11.54 11.68 0.1M
2023-11-01 11.19 11.31 11.14 11.30 0.0M
2023-10-31 11.29 11.35 11.20 11.32 0.1M
2023-10-30 11.13 11.27 11.07 11.26 0.0M
2023-10-27 11.23 11.37 11.12 11.32 0.0M
2023-10-26 11.15 11.25 11.11 11.25 0.1M
2023-10-25 11.09 11.27 11.05 11.11 0.0M
2023-10-24 11.04 11.04 10.83 10.95 0.1M
2023-10-23 11.06 11.06 10.92 10.99 0.0M
2023-10-20 11.17 11.18 11.08 11.09 0.0M
2023-10-19 11.71 11.71 11.37 11.44 0.1M
2023-10-18 11.51 11.63 11.45 11.63 0.0M
2023-10-17 11.85 12.02 11.85 11.96 0.0M
2023-10-16 12.11 12.13 12.04 12.07 0.1M
2023-10-13 12.14 12.14 11.96 12.03 0.0M
2023-10-12 12.27 12.27 12.12 12.13 0.0M
2023-10-11 12.10 12.14 12.00 12.06 0.1M
2023-10-10 12.17 12.17 12.03 12.10 0.0M
2023-10-09 11.58 11.68 11.52 11.68 0.0M
2023-10-06 11.66 11.87 11.66 11.87 0.0M
2023-10-05 11.66 11.72 11.56 11.67 0.0M
2023-10-04 11.43 11.49 11.32 11.49 0.0M
2023-10-03 11.46 11.53 11.43 11.50 0.0M
2023-10-02 11.60 11.70 11.57 11.61 0.0M
2023-09-29 11.82 11.82 11.66 11.74 0.0M
2023-09-28 11.38 11.55 11.38 11.49 0.0M
2023-09-27 11.26 11.26 11.10 11.22 0.0M
2023-09-26 11.19 11.21 11.14 11.17 0.0M
2023-09-25 11.29 11.44 11.29 11.39 0.1M
2023-09-22 11.19 11.27 11.14 11.15 0.0M
2023-09-21 11.25 11.27 11.17 11.19 0.0M
2023-09-20 11.45 11.55 11.36 11.36 0.2M
2023-09-19 11.37 11.43 11.33 11.38 0.0M
2023-09-18 11.42 11.51 11.42 11.46 0.1M
2023-09-15 11.62 11.64 11.46 11.61 0.0M
2023-09-14 11.52 11.73 11.52 11.63 0.0M
2023-09-13 11.57 11.61 11.44 11.55 0.0M
2023-09-12 11.74 11.79 11.70 11.71 0.0M
2023-09-11 11.75 11.88 11.74 11.77 0.0M
2023-09-08 11.59 11.65 11.52 11.54 0.0M
2023-09-07 11.62 11.62 11.48 11.61 0.0M
2023-09-06 11.82 11.82 11.67 11.72 0.0M
2023-09-05 11.74 11.76 11.69 11.69 0.0M
2023-09-01 11.61 11.61 11.51 11.54 0.0M
2023-08-31 11.57 11.59 11.50 11.53 0.0M
2023-08-30 12.10 12.10 11.88 11.88 0.0M
2023-08-29 11.73 12.00 11.73 11.97 0.0M
2023-08-28 11.54 11.61 11.53 11.60 0.0M
2023-08-25 11.47 11.48 11.28 11.39 0.0M
2023-08-24 11.47 11.49 11.36 11.38 0.0M
2023-08-23 11.30 11.46 11.30 11.44 0.0M
2023-08-22 11.37 11.50 11.29 11.29 0.0M
2023-08-21 11.32 11.32 11.19 11.31 0.1M
2023-08-18 11.20 11.31 11.15 11.20 0.0M
2023-08-17 11.36 11.36 11.19 11.23 0.0M
2023-08-16 11.59 11.59 11.39 11.44 0.0M
2023-08-15 11.69 11.69 11.41 11.45 0.0M
2023-08-14 11.48 11.82 11.48 11.77 0.0M
2023-08-11 11.80 11.80 11.71 11.77 0.0M
2023-08-10 12.12 12.17 11.87 11.87 0.0M
2023-08-09 12.05 12.10 11.93 12.02 0.0M
2023-08-08 11.77 11.95 11.77 11.95 0.0M
2023-08-07 12.11 12.19 12.07 12.19 0.0M
2023-08-04 12.08 12.16 11.96 11.98 0.1M
2023-08-03 11.74 11.95 11.70 11.95 0.0M
2023-08-02 12.12 12.13 12.03 12.13 0.0M
2023-08-01 12.35 12.42 12.28 12.41 0.0M
2023-07-31 12.52 12.57 12.37 12.57 0.0M
2023-07-28 12.44 12.44 12.27 12.30 0.0M
2023-07-27 12.39 12.46 12.23 12.23 0.0M
2023-07-26 12.29 12.42 12.26 12.36 0.0M
2023-07-25 12.50 12.61 12.44 12.51 0.0M
2023-07-24 12.34 12.54 12.32 12.54 0.0M
2023-07-21 12.21 12.36 12.21 12.36 0.0M
2023-07-20 12.17 12.35 12.17 12.29 0.0M
2023-07-19 12.48 12.48 12.32 12.43 0.0M
2023-07-18 12.94 13.10 12.94 13.07 0.0M
2023-07-17 12.79 12.91 12.77 12.91 0.0M
2023-07-14 12.85 12.96 12.76 12.86 0.0M
2023-07-13 12.90 13.01 12.90 12.97 0.1M
2023-07-12 12.53 12.73 12.53 12.68 0.0M
2023-07-11 12.17 12.23 12.01 12.21 0.0M
2023-07-10 12.07 12.21 12.05 12.21 0.0M
2023-07-07 12.00 12.21 11.95 12.16 0.1M
2023-07-06 11.96 11.96 11.71 11.86 0.1M
2023-07-05 12.30 12.32 12.07 12.07 0.0M
2023-07-03 12.29 12.31 12.24 12.28 0.0M
2023-06-30 12.51 12.54 12.46 12.54 0.0M
2023-06-29 12.34 12.38 12.30 12.34 0.0M
2023-06-28 12.62 12.62 12.52 12.58 0.0M
2023-06-27 12.63 12.72 12.59 12.70 0.0M
2023-06-26 12.52 12.68 12.44 12.55 0.0M
2023-06-23 12.42 12.48 12.35 12.42 0.0M
2023-06-22 12.58 12.60 12.54 12.59 0.0M
2023-06-21 12.48 12.72 12.48 12.71 0.0M
2023-06-20 12.53 12.55 12.36 12.48 0.0M
2023-06-16 12.88 12.99 12.68 12.71 0.0M
2023-06-15 13.01 13.15 13.01 13.15 0.0M
2023-06-14 13.25 13.46 12.97 13.27 0.0M
2023-06-13 13.09 13.26 13.09 13.26 0.0M
2023-06-12 12.90 12.94 12.78 12.91 0.0M
2023-06-09 12.76 12.84 12.76 12.80 0.1M
2023-06-08 12.73 12.95 12.73 12.93 0.0M
2023-06-07 12.67 12.71 12.59 12.71 0.0M
2023-06-06 12.54 12.75 12.51 12.65 0.0M
2023-06-05 12.79 13.13 12.66 12.85 0.0M
2023-06-02 12.79 12.91 12.70 12.91 0.0M
2023-06-01 12.48 12.85 12.48 12.64 0.2M
2023-05-31 12.74 12.74 12.52 12.72 0.0M
2023-05-30 12.92 12.92 12.59 12.76 0.0M
2023-05-26 12.78 12.91 12.77 12.84 0.0M
2023-05-25 12.49 12.57 12.30 12.40 0.0M
2023-05-24 12.21 12.26 12.18 12.22 0.0M
2023-05-23 12.60 12.60 12.43 12.45 0.0M
2023-05-22 12.88 12.88 12.80 12.81 0.0M
2023-05-19 13.04 13.12 12.97 13.06 0.0M
2023-05-18 12.69 12.79 12.59 12.79 0.0M
2023-05-17 12.90 12.90 12.32 12.84 0.0M
2023-05-16 12.67 12.67 12.58 12.58 0.0M
2023-05-15 12.69 12.86 12.69 12.82 0.0M
2023-05-12 12.82 12.84 12.69 12.79 0.0M
2023-05-11 12.84 12.86 12.79 12.82 0.0M
2023-05-10 12.79 12.79 12.47 12.75 0.0M
2023-05-09 12.70 12.83 12.70 12.83 0.0M
2023-05-08 12.89 12.89 12.76 12.82 0.0M
2023-05-05 12.73 12.99 12.73 12.99 0.0M
2023-05-04 12.76 12.81 12.72 12.74 0.0M
2023-05-03 12.85 12.85 12.43 12.63 0.0M
2023-05-02 12.58 12.63 12.41 12.63 0.0M
2023-05-01 12.85 12.90 12.72 12.73 0.1M
2023-04-28 12.78 13.00 12.78 12.96 0.0M
2023-04-27 13.15 13.15 12.76 12.99 1.5M
2023-04-26 11.33 11.70 11.20 11.54 1.4M
2023-04-25 11.45 11.46 11.29 11.30 0.0M
2023-04-24 11.59 11.59 11.50 11.55 0.0M
2023-04-21 11.39 11.52 11.39 11.44 0.0M
2023-04-20 11.39 11.50 11.38 11.41 0.0M
2023-04-19 11.44 11.44 11.32 11.37 0.0M
2023-04-18 11.48 11.56 11.44 11.56 0.0M
2023-04-17 11.35 11.39 11.27 11.34 0.0M
2023-04-14 11.25 11.34 11.12 11.31 0.0M
2023-04-13 11.17 11.20 11.01 11.19 0.0M
2023-04-12 11.26 11.29 11.14 11.22 0.0M
2023-04-11 11.09 11.29 11.09 11.21 0.0M
2023-04-10 10.81 11.01 10.81 11.01 0.0M
2023-04-06 10.95 11.11 10.91 11.10 0.0M
2023-04-05 11.23 11.28 11.17 11.22 0.0M
2023-04-04 11.63 11.68 11.49 11.50 0.0M
2023-04-03 11.40 11.50 11.39 11.44 0.0M
2023-03-31 11.48 11.55 11.44 11.52 0.0M
2023-03-30 11.05 11.16 11.05 11.15 0.0M
2023-03-29 10.76 10.96 10.76 10.96 0.0M
2023-03-28 10.85 10.90 10.80 10.84 0.0M
2023-03-27 10.74 10.79 10.68 10.76 0.0M
2023-03-24 10.37 10.45 10.34 10.45 0.0M
2023-03-23 10.91 11.10 10.88 10.88 0.0M
2023-03-22 10.82 10.89 10.68 10.68 0.0M
2023-03-21 10.82 10.82 10.68 10.73 0.0M
2023-03-20 10.67 10.73 10.65 10.72 0.0M
2023-03-17 10.40 10.40 10.21 10.26 0.0M
2023-03-16 10.14 10.53 10.14 10.53 0.0M
2023-03-15 10.25 10.29 10.01 10.24 0.0M
2023-03-14 10.56 10.73 10.55 10.68 0.0M
2023-03-13 10.31 10.40 10.28 10.38 0.0M
2023-03-10 10.40 10.51 10.30 10.37 0.0M
2023-03-09 10.53 10.59 10.33 10.40 0.0M
2023-03-08 10.44 10.52 10.41 10.47 0.0M
2023-03-07 10.76 10.76 10.43 10.50 0.0M
2023-03-06 10.84 10.91 10.81 10.86 0.0M
2023-03-03 10.61 10.77 10.61 10.77 0.0M
2023-03-02 10.26 10.39 10.26 10.39 0.0M
2023-03-01 10.53 10.56 10.48 10.53 0.0M
2023-02-28 10.58 10.63 10.53 10.53 0.0M
2023-02-27 10.49 10.49 10.41 10.41 0.0M
2023-02-24 10.30 10.35 10.26 10.30 0.0M
2023-02-23 10.48 10.52 10.41 10.47 0.0M
2023-02-22 10.48 10.57 10.42 10.42 0.0M
2023-02-21 10.49 10.50 10.46 10.46 0.0M
2023-02-17 10.51 10.59 10.51 10.56 0.0M
2023-02-16 10.59 10.68 10.58 10.61 0.0M
2023-02-15 10.71 10.85 10.71 10.84 0.0M
2023-02-14 10.87 10.88 10.64 10.76 0.0M
2023-02-13 10.72 10.84 10.72 10.84 0.0M
2023-02-10 10.49 10.55 10.42 10.54 0.0M
2023-02-09 10.91 10.91 10.73 10.76 0.0M
2023-02-08 10.68 10.68 10.57 10.58 0.0M
2023-02-07 10.64 10.75 10.58 10.71 0.0M
2023-02-06 10.63 10.69 10.61 10.64 0.0M
2023-02-03 10.94 11.03 10.88 10.94 0.0M
2023-02-02 11.06 11.12 11.02 11.07 0.0M
2023-02-01 10.48 10.71 10.43 10.69 0.0M
2023-01-31 10.41 10.53 10.35 10.53 0.0M
2023-01-30 10.66 10.71 10.59 10.59 0.0M
2023-01-27 10.64 10.83 10.64 10.76 0.0M
2023-01-26 10.99 11.03 10.88 10.96 0.0M
2023-01-25 11.48 11.63 11.48 11.60 0.0M
2023-01-24 11.51 11.58 11.49 11.54 0.0M
2023-01-23 11.60 11.64 11.55 11.62 0.0M
2023-01-20 11.29 11.45 11.28 11.44 0.0M
2023-01-19 11.18 11.19 11.02 11.08 0.0M
2023-01-18 11.62 11.62 11.37 11.37 0.1M
2023-01-17 11.21 11.23 11.16 11.18 0.0M
2023-01-13 11.22 11.26 11.14 11.26 0.0M
2023-01-12 11.02 11.24 11.02 11.20 0.0M
2023-01-11 11.17 11.22 11.15 11.22 0.0M
2023-01-10 11.25 11.25 11.20 11.21 0.0M
2023-01-09 11.28 11.45 11.28 11.31 0.0M
2023-01-06 10.78 11.20 10.78 11.20 0.0M
2023-01-05 10.84 10.85 10.67 10.72 0.1M
2023-01-04 10.76 10.97 10.76 10.85 0.0M
2023-01-03 10.61 10.76 10.58 10.66 0.0M