Avolta AG (0QK3.IL)

IOB - IOB Delayed Price. Currency in CHF

Add to watchlist

35.58

+0.41

(+1.17%)

As of 09:35AM BST. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	35.68	35.68	34.86	35.58	35.58	188
May 02, 2024	35.40	35.74	34.76	35.17	35.17	6,441
May 01, 2024	34.98	34.98	34.98	34.89	34.89	1,014
Apr 30, 2024	35.32	35.48	34.86	34.89	34.89	20,347
Apr 29, 2024	34.83	35.28	34.64	35.32	35.32	23,698
Apr 26, 2024	35.20	35.26	34.58	34.66	34.66	37,403
Apr 25, 2024	34.99	35.30	34.36	34.54	34.54	21,341
Apr 24, 2024	35.58	35.60	35.12	35.32	35.32	84,076
Apr 23, 2024	35.20	35.74	35.08	35.20	35.20	92,066
Apr 22, 2024	35.20	35.44	34.30	35.11	35.11	34,862
Apr 19, 2024	34.09	34.58	33.52	34.54	34.54	22,790
Apr 18, 2024	34.09	34.52	33.78	34.48	34.48	50,995
Apr 17, 2024	34.46	34.88	34.02	34.17	34.17	86,738
Apr 16, 2024	34.97	35.54	34.34	34.72	34.72	102,139
Apr 15, 2024	35.67	36.14	35.28	35.63	35.63	139,429
Apr 12, 2024	37.27	37.48	35.48	35.67	35.67	264,325
Apr 11, 2024	37.35	37.38	36.62	36.82	36.82	60,761
Apr 10, 2024	37.76	37.98	36.78	37.33	37.33	32,718
Apr 09, 2024	38.13	38.34	37.38	37.49	37.49	250,597
Apr 08, 2024	37.68	38.10	37.44	37.80	37.80	177,798
Apr 05, 2024	37.62	38.00	37.28	37.31	37.31	33,060
Apr 04, 2024	38.31	38.50	37.90	38.29	38.29	70,175
Apr 03, 2024	36.32	37.64	36.66	37.27	37.27	98,317
Apr 02, 2024	37.51	37.78	36.44	36.94	36.94	252,266
Mar 28, 2024	36.28	37.70	36.15	37.64	37.64	515,260
Mar 27, 2024	35.34	35.83	35.18	35.42	35.42	147,544
Mar 26, 2024	33.88	35.28	33.81	35.17	35.17	107,737
Mar 25, 2024	33.66	33.93	33.11	33.56	33.56	56,745
Mar 22, 2024	34.52	34.49	33.66	34.00	34.00	95,855
Mar 21, 2024	34.84	35.38	34.44	34.82	34.82	41,156
Mar 20, 2024	34.58	34.60	34.36	34.65	34.65	40,087
Mar 19, 2024	35.32	35.40	34.57	34.88	34.88	56,640
Mar 18, 2024	35.58	35.89	35.31	35.49	35.49	54,576
Mar 15, 2024	34.83	36.07	34.66	35.66	35.66	34,840
Mar 14, 2024	35.34	35.44	34.89	35.36	35.36	49,924
Mar 13, 2024	35.44	36.04	35.40	35.53	35.53	41,539
Mar 12, 2024	35.29	35.54	34.89	35.44	35.44	80,272
Mar 11, 2024	34.87	35.45	34.30	34.74	34.74	65,158
Mar 08, 2024	36.43	36.60	34.26	35.24	35.24	145,365
Mar 07, 2024	36.33	37.08	35.33	36.00	36.00	194,510
Mar 06, 2024	34.69	35.66	34.62	35.23	35.23	55,110
Mar 05, 2024	34.28	34.63	33.72	34.38	34.38	179,728
Mar 04, 2024	34.94	35.17	34.48	34.84	34.84	57,991
Mar 01, 2024	34.72	35.30	34.64	34.92	34.92	56,328
Feb 29, 2024	35.10	35.29	34.52	34.65	34.65	103,922
Feb 28, 2024	35.90	35.94	35.19	35.33	35.33	96,619
Feb 27, 2024	35.51	36.16	35.40	36.13	36.13	27,324
Feb 26, 2024	35.77	36.06	35.53	36.01	36.01	108,189
Feb 23, 2024	35.75	35.77	35.39	35.74	35.74	191,036
Feb 22, 2024	36.06	36.40	35.67	36.16	36.16	65,676
Feb 21, 2024	35.27	36.05	35.10	35.81	35.81	58,138
Feb 20, 2024	35.81	35.65	34.99	35.47	35.47	60,042
Feb 19, 2024	35.37	35.63	35.25	35.46	35.46	44,550
Feb 16, 2024	35.63	35.93	35.43	35.88	35.88	50,678
Feb 15, 2024	35.49	35.68	35.33	35.64	35.64	47,971
Feb 14, 2024	35.13	35.45	35.00	35.21	35.21	41,743
Feb 13, 2024	34.95	35.68	34.67	35.06	35.06	34,902
Feb 12, 2024	34.40	35.32	34.25	35.03	35.03	45,663
Feb 09, 2024	34.44	34.53	33.80	34.18	34.18	56,035
Feb 08, 2024	35.06	35.36	34.46	34.81	34.81	28,926
Feb 07, 2024	34.88	35.02	34.56	34.62	34.62	28,272
Feb 06, 2024	34.21	35.46	34.11	35.44	35.44	91,100
Feb 05, 2024	33.64	35.20	33.50	34.35	34.35	54,146
Feb 02, 2024	33.24	34.13	32.88	33.77	33.77	78,990
Feb 01, 2024	32.84	33.38	32.60	32.90	32.90	28,164
Jan 31, 2024	33.17	33.56	32.61	32.95	32.95	19,550
Jan 30, 2024	33.42	34.06	31.84	33.62	33.62	269,995
Jan 29, 2024	32.14	32.31	31.67	32.07	32.07	143,956
Jan 26, 2024	32.03	32.47	32.02	32.33	32.33	188,778
Jan 25, 2024	31.06	32.03	31.00	32.02	32.02	95,474
Jan 24, 2024	30.87	31.30	30.76	30.84	30.84	89,678
Jan 23, 2024	31.13	31.18	30.76	31.13	31.13	96,392
Jan 22, 2024	30.97	31.51	30.82	31.13	31.13	41,551
Jan 19, 2024	31.35	31.32	30.70	30.88	30.88	250,695
Jan 18, 2024	31.28	31.67	31.06	31.30	31.30	51,883
Jan 17, 2024	30.84	31.07	30.44	30.92	30.92	54,996
Jan 16, 2024	31.28	31.51	30.75	31.32	31.32	43,234
Jan 15, 2024	31.41	31.78	31.13	31.13	31.13	67,917
Jan 12, 2024	32.26	32.66	31.25	31.37	31.37	54,375
Jan 11, 2024	32.49	33.19	32.24	32.54	32.54	70,541
Jan 10, 2024	32.24	32.63	32.13	32.60	32.60	28,117
Jan 09, 2024	32.31	32.68	32.19	32.67	32.67	57,225
Jan 08, 2024	32.04	32.33	31.28	32.10	32.10	75,980
Jan 05, 2024	31.74	32.04	31.35	31.73	31.73	75,530
Jan 04, 2024	32.35	32.64	31.95	32.38	32.38	35,955
Jan 03, 2024	32.99	33.26	32.09	32.46	32.46	61,618
Jan 02, 2024	33.15	33.15	33.15	33.15	33.15	-
Dec 29, 2023	33.20	33.35	33.00	33.15	33.15	14,406
Dec 28, 2023	33.40	33.45	33.04	33.37	33.37	360,578
Dec 27, 2023	32.94	33.51	32.87	33.26	33.26	41,576
Dec 22, 2023	33.21	33.34	32.77	33.17	33.17	107,171
Dec 21, 2023	32.71	33.49	32.61	33.13	33.13	60,352
Dec 20, 2023	32.98	33.08	32.59	32.97	32.97	51,495
Dec 19, 2023	32.14	32.88	32.07	32.60	32.60	38,046
Dec 18, 2023	32.24	32.30	31.86	32.24	32.24	153,775
Dec 15, 2023	33.03	33.80	32.50	32.58	32.58	395,765
Dec 14, 2023	32.71	33.53	32.43	32.83	32.83	109,550
Dec 13, 2023	32.10	32.30	31.41	31.60	31.60	285,585
Dec 12, 2023	32.06	32.83	31.87	32.53	32.53	149,246
Dec 11, 2023	31.09	32.05	31.00	31.23	31.23	33,440
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7321+0.0007(+0.09%)

CRUDE OIL78.98+0.03(+0.04%)

Bitcoin CAD81,135.53+2,191.41(+2.78%)

Avolta AG (0QK3.IL)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7321
+0.0007(+0.09%)

CRUDE OIL
78.98
+0.03(+0.04%)

Bitcoin CAD
81,135.53
+2,191.41(+2.78%)