ABB (PK) More Historical Data - ABLZF | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
ABB Ltd (PK) (ABLZF)
ABB Ltd (PK) (ABLZF) Historical

ABLZF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 23 2024	52.87	-0.73	-1.37%	54.684	55.15	52.87	1,071
May 22 2024	53.604	-1.03	-1.89%	52.61	53.604	51.8423	1,672
May 21 2024	54.636	2.43	4.65%	54.506	54.636	52.644	5,139
May 20 2024	52.21	-0.77	-1.46%	51.7255	53.76	51.7255	2,245
May 17 2024	52.984	-0.71	-1.33%	53.112	53.112	51.796	2,457
May 16 2024	53.696	0.45	0.84%	52.75	54.1288	52.398	3,546
May 15 2024	53.25	-0.54	-1.01%	53.99	53.99	53.06	982
May 14 2024	53.7906	1.68	3.22%	52.21	53.7906	52.21	7,116
May 13 2024	52.112	0.41	0.80%	52.50	52.542	52.112	2,001
May 10 2024	51.70	1.90	3.82%	51.862	52.948	51.70	1,995
May 09 2024	49.80	-0.98	-1.93%	52.99	52.99	49.80	1,712
May 08 2024	50.78	-0.56	-1.09%	52.12	52.12	50.78	1,997
May 07 2024	51.3379	1.06	2.10%	51.3379	51.3379	51.3379	1,293
May 06 2024	50.282	0.08	0.16%	51.204	51.204	49.652	5,849
May 03 2024	50.204	0.48	0.97%	49.70	50.254	49.516	3,950
May 02 2024	49.724	-0.74	-1.46%	49.736	49.736	48.864	2,881
May 01 2024	50.46	-0.42	-0.82%	50.46	50.46	50.46	835
Apr 30 2024	50.878	1.54	3.13%	49.156	50.881	49.00	2,050
Apr 29 2024	49.336	0.14	0.28%	49.826	49.834	49.336	1,456
Apr 26 2024	49.20	1.13	2.35%	50.72	50.72	48.336	2,078
Apr 25 2024	48.068	-1.51	-3.04%	48.50	48.768	48.068	1,984
Apr 24 2024	49.574	1.19	2.46%	49.694	49.694	47.8913	929
Apr 23 2024	48.384	-1.77	-3.54%	48.576	50.184	48.384	3,018
Apr 22 2024	50.158	0.44	0.88%	50.144	50.158	47.59	1,878
Apr 19 2024	49.72	1.66	3.44%	48.97	49.93	48.97	1,786
Apr 18 2024	48.065	2.32	5.07%	48.43	49.506	47.744	4,670
Apr 17 2024	45.744	0.69	1.54%	47.204	47.204	45.744	1,469
Apr 16 2024	45.05	-1.01	-2.20%	46.664	47.30	44.31	2,457
Apr 15 2024	46.062	-0.13	-0.29%	47.672	47.68	46.062	1,962
Apr 12 2024	46.196	0.04	0.10%	46.986	46.986	45.644	8,556
Apr 11 2024	46.152	-0.67	-1.42%	46.398	46.398	46.152	7,744
Apr 10 2024	46.818	0.55	1.18%	45.915	46.864	45.915	4,341
Apr 09 2024	46.272	0.09	0.19%	46.936	46.936	46.272	3,296
Apr 08 2024	46.182	-0.90	-1.91%	47.762	47.77	46.182	1,130
Apr 05 2024	47.082	0.73	1.57%	46.928	47.082	45.948	2,193
Apr 04 2024	46.352	-0.34	-0.72%	46.10	47.90	46.10	1,809
Apr 03 2024	46.69	0.64	1.38%	46.98	46.98	45.87	3,380
Apr 02 2024	46.054	-0.74	-1.57%	45.85	46.08	45.7532	15,943
Apr 01 2024	46.79	0.04	0.08%	46.90	47.918	46.31	3,479
Mar 28 2024	46.752	0.32	0.69%	46.96	46.96	46.318	3,460
Mar 27 2024	46.432	-0.10	-0.22%	46.982	46.982	46.206	8,261
Mar 26 2024	46.536	-0.14	-0.29%	46.798	46.798	46.536	1,523
Mar 25 2024	46.672	-0.90	-1.90%	47.01	47.41	46.24	2,763
Mar 22 2024	47.5738	0.06	0.12%	48.73	48.744	46.716	1,702
Mar 21 2024	47.516	-1.58	-3.23%	47.59	48.2992	47.516	1,811
Mar 20 2024	49.10	1.96	4.16%	47.146	49.10	47.01	1,397
Mar 19 2024	47.14	-0.60	-1.26%	47.14	47.14	47.14	8,996
Mar 18 2024	47.74	-0.52	-1.07%	48.95	49.26	47.3695	1,610
Mar 15 2024	48.258	0.17	0.35%	48.27	48.452	47.198	2,357
Mar 14 2024	48.092	-0.10	-0.21%	47.948	48.102	47.948	804
Mar 13 2024	48.192	1.39	2.96%	46.57	48.192	46.57	1,657
Mar 12 2024	46.806	0.41	0.89%	46.00	47.58	46.00	7,378
Mar 11 2024	46.392	-0.02	-0.04%	46.538	46.79	46.23	27,113
Mar 08 2024	46.41	0.13	0.28%	46.586	47.054	46.40	2,648
Mar 07 2024	46.28	0.01	0.02%	46.50	46.71	46.264	1,273
Mar 06 2024	46.27	0.86	1.89%	45.82	46.334	45.82	2,725
Mar 05 2024	45.412	-0.84	-1.82%	45.66	45.874	45.412	1,280
Mar 04 2024	46.252	0.03	0.06%	45.782	46.32	45.782	1,894
Mar 01 2024	46.226	-0.01	-0.01%	45.878	46.226	45.878	1,936
Feb 29 2024	46.232	0.17	0.36%	46.30	46.30	45.856	1,023
Feb 28 2024	46.064	-0.07	-0.14%	45.518	46.064	45.518	2,154
Feb 27 2024	46.13	0.36	0.79%	45.974	46.13	45.974	840
Feb 26 2024	45.77	0.40	0.87%	46.062	46.206	45.342	2,374

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions