STOCKS TREAD WATER WITH DOW EYEING 40,000 MARK AGAIN

GameStop shares sink further after games retailer said it expects Q1 sales to decline

Avolta AG (0QK3.IL)

IOB - IOB Delayed Price. Currency in CHF

Add to watchlist

37.60

-0.41

(-1.08%)

At close: 04:30PM BST

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	37.28	37.78	37.00	37.60	37.60	6,625
May 17, 2024	1.4 Dividend
May 16, 2024	38.01	38.14	36.14	38.01	36.61	12,433
May 15, 2024	38.72	38.76	38.14	38.68	37.26	6,195
May 14, 2024	38.21	38.94	37.98	38.81	37.38	3,230
May 13, 2024	37.60	38.50	35.96	38.19	36.78	153,610
May 10, 2024	36.88	37.92	36.82	37.43	36.05	241,294
May 09, 2024	36.32	36.32	36.32	36.32	34.98	-
May 08, 2024	36.86	37.00	36.34	36.32	34.98	165,402
May 07, 2024	36.61	36.90	36.50	36.61	35.26	443
May 03, 2024	35.44	35.88	34.86	36.00	34.67	630
May 02, 2024	35.40	35.74	34.76	35.17	33.87	6,441
May 01, 2024	34.98	34.98	34.98	34.89	33.60	1,014
Apr 30, 2024	35.32	35.48	34.86	34.89	33.60	20,347
Apr 29, 2024	34.83	35.28	34.64	35.32	34.02	23,698
Apr 26, 2024	35.20	35.26	34.58	34.66	33.38	37,403
Apr 25, 2024	34.99	35.30	34.36	34.54	33.27	21,341
Apr 24, 2024	35.58	35.60	35.12	35.32	34.02	84,076
Apr 23, 2024	35.20	35.74	35.08	35.20	33.90	92,066
Apr 22, 2024	35.20	35.44	34.30	35.11	33.82	34,862
Apr 19, 2024	34.09	34.58	33.52	34.54	33.27	22,790
Apr 18, 2024	34.09	34.52	33.78	34.48	33.21	50,995
Apr 17, 2024	34.46	34.88	34.02	34.17	32.91	86,738
Apr 16, 2024	34.97	35.54	34.34	34.72	33.44	102,139
Apr 15, 2024	35.67	36.14	35.28	35.63	34.32	139,429
Apr 12, 2024	37.27	37.48	35.48	35.67	34.36	264,325
Apr 11, 2024	37.35	37.38	36.62	36.82	35.46	60,761
Apr 10, 2024	37.76	37.98	36.78	37.33	35.96	32,718
Apr 09, 2024	38.13	38.34	37.38	37.49	36.11	250,597
Apr 08, 2024	37.68	38.10	37.44	37.80	36.41	177,798
Apr 05, 2024	37.62	38.00	37.28	37.31	35.94	33,060
Apr 04, 2024	38.31	38.50	37.90	38.29	36.88	70,175
Apr 03, 2024	36.32	37.64	36.66	37.27	35.90	98,317
Apr 02, 2024	37.51	37.78	36.44	36.94	35.58	252,266
Mar 28, 2024	36.28	37.70	36.15	37.64	36.25	515,260
Mar 27, 2024	35.34	35.83	35.18	35.42	34.12	147,544
Mar 26, 2024	33.88	35.28	33.81	35.17	33.88	107,737
Mar 25, 2024	33.66	33.93	33.11	33.56	32.32	56,745
Mar 22, 2024	34.52	34.49	33.66	34.00	32.75	95,855
Mar 21, 2024	34.84	35.38	34.44	34.82	33.54	41,156
Mar 20, 2024	34.58	34.60	34.36	34.65	33.37	40,087
Mar 19, 2024	35.32	35.40	34.57	34.88	33.60	56,640
Mar 18, 2024	35.58	35.89	35.31	35.49	34.19	54,576
Mar 15, 2024	34.83	36.07	34.66	35.66	34.35	34,840
Mar 14, 2024	35.34	35.44	34.89	35.36	34.06	49,924
Mar 13, 2024	35.44	36.04	35.40	35.53	34.22	41,539
Mar 12, 2024	35.29	35.54	34.89	35.44	34.13	80,272
Mar 11, 2024	34.87	35.45	34.30	34.74	33.47	65,158
Mar 08, 2024	36.43	36.60	34.26	35.24	33.94	145,365
Mar 07, 2024	36.33	37.08	35.33	36.00	34.67	194,510
Mar 06, 2024	34.69	35.66	34.62	35.23	33.93	55,110
Mar 05, 2024	34.28	34.63	33.72	34.38	33.11	179,728
Mar 04, 2024	34.94	35.17	34.48	34.84	33.56	57,991
Mar 01, 2024	34.72	35.30	34.64	34.92	33.63	56,328
Feb 29, 2024	35.10	35.29	34.52	34.65	33.38	103,922
Feb 28, 2024	35.90	35.94	35.19	35.33	34.03	96,619
Feb 27, 2024	35.51	36.16	35.40	36.13	34.80	27,324
Feb 26, 2024	35.77	36.06	35.53	36.01	34.68	108,189
Feb 23, 2024	35.75	35.77	35.39	35.74	34.42	191,036
Feb 22, 2024	36.06	36.40	35.67	36.16	34.83	65,676
Feb 21, 2024	35.27	36.05	35.10	35.81	34.50	58,138
Feb 20, 2024	35.81	35.65	34.99	35.47	34.16	60,042
Feb 19, 2024	35.37	35.63	35.25	35.46	34.15	44,550
Feb 16, 2024	35.63	35.93	35.43	35.88	34.56	50,678
Feb 15, 2024	35.49	35.68	35.33	35.64	34.33	47,971
Feb 14, 2024	35.13	35.45	35.00	35.21	33.91	41,743
Feb 13, 2024	34.95	35.68	34.67	35.06	33.76	34,902
Feb 12, 2024	34.40	35.32	34.25	35.03	33.74	45,663
Feb 09, 2024	34.44	34.53	33.80	34.18	32.92	56,035
Feb 08, 2024	35.06	35.36	34.46	34.81	33.53	28,926
Feb 07, 2024	34.88	35.02	34.56	34.62	33.34	28,272
Feb 06, 2024	34.21	35.46	34.11	35.44	34.13	91,100
Feb 05, 2024	33.64	35.20	33.50	34.35	33.09	54,146
Feb 02, 2024	33.24	34.13	32.88	33.77	32.53	78,990
Feb 01, 2024	32.84	33.38	32.60	32.90	31.69	28,164
Jan 31, 2024	33.17	33.56	32.61	32.95	31.74	19,550
Jan 30, 2024	33.42	34.06	31.84	33.62	32.38	269,995
Jan 29, 2024	32.14	32.31	31.67	32.07	30.89	143,956
Jan 26, 2024	32.03	32.47	32.02	32.33	31.14	188,778
Jan 25, 2024	31.06	32.03	31.00	32.02	30.84	95,474
Jan 24, 2024	30.87	31.30	30.76	30.84	29.70	89,678
Jan 23, 2024	31.13	31.18	30.76	31.13	29.98	96,392
Jan 22, 2024	30.97	31.51	30.82	31.13	29.98	41,551
Jan 19, 2024	31.35	31.32	30.70	30.88	29.74	250,695
Jan 18, 2024	31.28	31.67	31.06	31.30	30.15	51,883
Jan 17, 2024	30.84	31.07	30.44	30.92	29.78	54,996
Jan 16, 2024	31.28	31.51	30.75	31.32	30.17	43,234
Jan 15, 2024	31.41	31.78	31.13	31.13	29.98	67,917
Jan 12, 2024	32.26	32.66	31.25	31.37	30.21	54,375
Jan 11, 2024	32.49	33.19	32.24	32.54	31.34	70,541
Jan 10, 2024	32.24	32.63	32.13	32.60	31.40	28,117
Jan 09, 2024	32.31	32.68	32.19	32.67	31.47	57,225
Jan 08, 2024	32.04	32.33	31.28	32.10	30.92	75,980
Jan 05, 2024	31.74	32.04	31.35	31.73	30.56	75,530
Jan 04, 2024	32.35	32.64	31.95	32.38	31.19	35,955
Jan 03, 2024	32.99	33.26	32.09	32.46	31.26	61,618
Jan 02, 2024	33.15	33.15	33.15	33.15	31.93	-
Dec 29, 2023	33.20	33.35	33.00	33.15	31.93	14,406
Dec 28, 2023	33.40	33.45	33.04	33.37	32.14	360,578
Dec 27, 2023	32.94	33.51	32.87	33.26	32.03	41,576
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7347+0.0002(+0.03%)

CRUDE OIL79.96+0.73(+0.92%)

Bitcoin CAD91,040.55+2,401.91(+2.71%)

STOCKS TREAD WATER WITH DOW EYEING 40,000 MARK AGAIN

Avolta AG (0QK3.IL)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7347
+0.0002(+0.03%)

CRUDE OIL
79.96
+0.73(+0.92%)

Bitcoin CAD
91,040.55
+2,401.91(+2.71%)