Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/12/2021	+0.10 / +0.72%	13.80	14.10	13.80	14.00	13.93	8.57	2,372,200
3/11/2021	-0.20 / -1.42%	14.20	14.30	13.80	13.90	13.89	8.51	2,185,277
3/10/2021	+0.40 / +2.92%	14.10	14.50	13.80	14.10	14.07	8.63	2,290,400
3/9/2021	+1.00 / +7.69%	13.10	14.20	13.10	14.00	13.75	8.57	6,414,400
3/8/2021	+0.20 / +1.55%	13.00	13.20	12.90	13.10	13.03	8.02	2,594,300
3/5/2021	-0.10 / -0.77%	13.00	13.10	12.80	12.90	12.94	7.90	1,283,300
3/4/2021	+0.20 / +1.56%	12.80	13.20	12.80	13.00	12.98	7.96	2,346,100
3/3/2021	-0.10 / -0.78%	12.90	12.90	12.70	12.80	12.81	7.83	1,338,700
3/2/2021	0.00 / 0.00%	13.00	13.00	12.80	12.80	12.87	7.83	1,180,700
3/1/2021	+0.10 / +0.79%	12.70	12.90	12.70	12.80	12.80	7.83	1,004,100
2/26/2021	-0.10 / -0.78%	12.70	12.80	12.60	12.70	12.66	7.77	678,900
2/25/2021	-0.10 / -0.78%	12.90	12.90	12.70	12.70	12.76	7.77	372,500
2/24/2021	0.00 / 0.00%	12.90	13.00	12.70	12.80	12.77	7.83	655,900
2/23/2021	0.00 / 0.00%	12.90	12.90	12.70	12.90	12.82	7.90	605,800
2/22/2021	-0.10 / -0.77%	13.00	13.10	12.90	12.90	12.93	7.90	729,700
2/19/2021	+0.10 / +0.78%	13.10	13.20	12.90	13.00	12.98	7.96	541,600
2/18/2021	+0.30 / +2.36%	12.80	13.20	12.70	13.00	12.94	7.96	852,700
2/17/2021	+0.20 / +1.59%	12.70	12.80	12.50	12.80	12.67	7.83	2,926,400
2/9/2021	+0.20 / +1.60%	12.50	12.70	12.40	12.70	12.58	7.77	628,200
2/8/2021	+0.10 / +0.79%	12.70	12.90	12.20	12.70	12.54	7.77	1,466,900
2/5/2021	+0.50 / +4.07%	12.40	12.80	12.30	12.80	12.57	7.83	1,295,700
2/4/2021	+0.40 / +3.31%	12.30	12.60	12.00	12.50	12.27	7.65	1,986,600
2/3/2021	+0.60 / +5.13%	11.80	12.40	11.70	12.30	12.11	7.53	957,600
2/2/2021	+0.10 / +0.85%	11.80	12.00	11.20	11.90	11.72	7.28	1,787,800
2/1/2021	-0.10 / -0.85%	12.00	12.30	11.50	11.60	11.84	7.10	427,800
1/29/2021	+0.90 / +8.11%	10.70	12.10	10.50	12.00	11.67	7.34	864,300
1/28/2021	-1.70 / -13.60%	12.30	12.40	10.70	10.80	11.07	6.61	3,894,847
1/27/2021	-0.40 / -3.13%	12.70	13.00	12.30	12.40	12.53	7.59	795,800
1/26/2021	-0.70 / -5.26%	13.30	13.30	12.50	12.60	12.82	7.71	1,887,000
1/25/2021	-0.20 / -1.48%	13.50	13.50	13.10	13.30	13.31	8.14	634,200

<<Previous 19 days Next 30 days>>

ABB News

14/06

ABBANK share issuance to pay dividends hikes capital to $444m

More News

Related Companies

	Volume	Price	Change
ACB	8,221,400	24.90	-0.80%
BAB	2,900	11.80	-1.67%
BID	2,648,700	47.40	-0.42%
BVB	1,055,600	11.40	-1.72%
CTG	4,916,300	35.00	-1.69%
EIB	6,386,400	19.00	-1.04%
EVF	2,378,600	11.10	0.00%