Historical Data for Air Liquide S.A - Ordinary Shares (AIQUF)

$ 149.225   4.975 (+3.45%) Volume: 233 10:39 AM EDT 2-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 149.225 149.225 149.225 149.225 233 4.975 3.45% 149.225 34.77k 15
07/01/20 N/A N/A N/A 144.25 87 0.00 0.00% 144.25 N/A 9
06/30/20 144.25 144.25 144.25 144.25 184 2.85 2.02% 144.25 26.54k 9
06/29/20 N/A N/A N/A 141.40 88 0.00 0.00% 141.40 N/A 12
06/26/20 N/A N/A N/A 141.40 218 0.00 0.00% 141.40 N/A 7
06/25/20 142.025 142.025 141.40 141.40 346 -2.75 -1.91% 141.40 49.03k 7
06/24/20 N/A N/A N/A 144.15 150 0.00 0.00% 144.15 N/A 11
06/23/20 N/A N/A N/A 144.15 247 0.00 0.00% 144.15 N/A 9
06/22/20 144.15 144.15 144.15 144.15 155 -0.65 -0.45% 144.15 22.34k 10
06/19/20 144.80 144.80 144.80 144.80 446 4.60 3.28% 144.80 64.58k 10
06/18/20 N/A N/A N/A 140.20 49 0.00 0.00% 140.20 N/A 11
06/17/20 N/A N/A N/A 140.20 169 0.00 0.00% 140.20 N/A 9
06/16/20 N/A N/A N/A 140.20 128 0.00 0.00% 140.20 N/A 11
06/15/20 140.20 140.20 140.20 140.20 270 3.40 2.49% 140.20 37.85k 11
06/12/20 141.15 142.10 136.80 136.80 1.43k -5.8071 -4.07% 136.80 200k 10
06/11/20 N/A N/A N/A 142.6071 81 0.00 0.00% 142.6071 N/A 11
06/10/20 N/A N/A N/A 142.6071 176 0.00 0.00% 142.6071 N/A 13
06/09/20 144.85 144.85 142.6071 142.6071 13.19k -2.5429 -1.75% 142.6071 1.88m 15
06/08/20 145.15 145.15 145.15 145.15 289 0.80 0.55% 145.15 41.95k 13
06/05/20 144.35 144.35 144.35 144.35 549 1.10 0.77% 144.35 79.25k 14
06/04/20 N/A N/A N/A 143.25 106 0.00 0.00% 143.25 N/A 12