ABB Ltd (PK) (ABLZF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5557 | -2.74588435056 | 56.6557 | 59.148 | 53.9 | 2680 | 55.18454197 | CS |
| 4 | -1.78 | -3.129395218 | 56.88 | 59.148 | 53.7801 | 4947 | 55.29903386 | CS |
| 12 | 5.274 | 10.5848352266 | 49.826 | 59.8 | 48.864 | 5688 | 55.38649227 | CS |
| 26 | 13.088 | 31.1530039036 | 42.012 | 59.8 | 41.17 | 7039 | 48.02972361 | CS |
| 52 | 14.23 | 34.8177147052 | 40.87 | 59.8 | 32.598 | 6996 | 42.94343328 | CS |
| 156 | 18.88 | 52.1258972943 | 36.22 | 59.8 | 24.136 | 22998 | 33.18708264 | CS |
| 260 | 35.73 | 184.460505937 | 19.37 | 59.8 | 14.61 | 37936 | 28.28053631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 55.1 | 0.78 | 1.43 | 55.468 | 55.468 | 54.25 | 10786 |
| 1721424180 | 54.3247 | 0.42 | 0.79 | 54.975 | 55.56 | 54.3247 | 1090 |
| 1721337960 | 53.9 | -5.25 | -8.87 | 54.918 | 55.88 | 53.9 | 7819 |
| 1721251320 | 59.148 | 1.68 | 2.92 | 59.148 | 59.148 | 59.148 | 685 |
| 1721164920 | 57.468 | 0.32 | 0.57 | 57.14 | 58.5 | 57.02 | 2489 |
| 1721078940 | 57.144 | 0.38 | 0.67 | 56.6557 | 58.686 | 56.6557 | 1318 |
| 1720819200 | 56.766 | 0.72 | 1.28 | 56.79 | 56.79 | 56.766 | 1068 |
| 1720733280 | 56.05 | 0.76 | 1.38 | 56.142 | 56.142 | 56.05 | 1992 |
| 1720646880 | 55.286 | -0.01 | -0.01 | 55.334 | 55.334 | 55.25 | 1431 |
| 1720560540 | 55.294 | 0.06 | 0.12 | 57.38 | 57.38 | 55.048 | 2007 |
| 1720473600 | 55.23 | -2.35 | -4.08 | 57.192 | 57.72 | 55.23 | 1571 |
| 1720214640 | 57.58 | 0.54 | 0.94 | 57.58 | 57.58 | 57.58 | 503 |
| 1720041000 | 57.042 | 1.89 | 3.43 | 56.578 | 57.084 | 56.578 | 988 |
| 1719955740 | 55.15 | 0.17 | 0.31 | 54.068 | 55.15 | 54.068 | 18744 |
| 1719868980 | 54.98 | -0.22 | -0.39 | 55.5 | 57.47 | 54.892 | 2706 |
| 1719610020 | 55.1975 | -1.66 | -2.93 | 56.342 | 56.52 | 55.1975 | 1506 |
| 1719523200 | 56.862 | 1.64 | 2.97 | 56.742 | 56.862 | 56.71 | 1556 |
| 1719437040 | 55.22 | 0.03 | 0.06 | 53.7801 | 55.22 | 53.7801 | 1320 |
| 1719350880 | 55.188 | -0.95 | -1.70 | 56.384 | 56.446 | 54.55 | 42845 |
| 1719264540 | 56.14 | -0.49 | -0.87 | 56.88 | 56.88 | 54.74 | 2353 |
| 1719005220 | 56.632 | -2.32 | -3.94 | 55.1 | 56.632 | 55.1 | 33314 |
| 1718918640 | 58.954 | 0.31 | 0.52 | 58.154 | 59.8 | 55.89 | 1409 |
| 1718746140 | 58.648 | 2.27 | 4.03 | 58.406 | 58.648 | 57.044 | 1207 |
| 1718659680 | 56.378 | -0.97 | -1.69 | 57.094 | 57.094 | 56.378 | 2542 |
| 1718400300 | 57.348 | -1.02 | -1.75 | 55.07 | 57.348 | 55.07 | 2818 |
| 1718314140 | 58.372 | -0.49 | -0.84 | 58.38 | 58.38 | 57.75 | 1005 |
| 1718227380 | 58.864 | 2.35 | 4.17 | 58.39 | 58.864 | 57.28 | 4427 |
| 1718141340 | 56.51 | 0.48 | 0.86 | 55.052 | 56.51 | 55.052 | 683 |
| 1718054880 | 56.026 | -0.76 | -1.33 | 55.93 | 56.026 | 55.93 | 1171 |
| 1717795800 | 56.784 | 0.35 | 0.62 | 57.4846 | 57.7955 | 55.83 | 26096 |
| 1717709400 | 56.436 | -1.46 | -2.52 | 58.732 | 58.732 | 56.364 | 1226 |
| 1717622460 | 57.892 | 2.41 | 4.34 | 57.052 | 57.892 | 55.35 | 902 |
| 1717536360 | 55.482 | -1.64 | -2.87 | 55.358 | 55.482 | 55.186 | 3598 |
| 1717450140 | 57.12 | 2.37 | 4.33 | 56.588 | 57.12 | 54.63 | 2330 |
| 1717190940 | 54.75 | 0.75 | 1.40 | 53.83 | 54.75 | 53.83 | 1206 |
| 1717104540 | 53.996 | -1.15 | -2.09 | 53.996 | 53.996 | 53.996 | 493 |
| 1717018020 | 55.146 | -0.32 | -0.58 | 55.18 | 55.18 | 55.146 | 1715 |
| 1716931740 | 55.47 | -0.58 | -1.03 | 56.538 | 56.646 | 54.856 | 10796 |
| 1716585840 | 56.05 | 3.18 | 6.01 | 53.01 | 56.05 | 52.5 | 83038 |
| 1716499740 | 52.87 | -0.73 | -1.37 | 54.684 | 55.15 | 52.87 | 1071 |
| 1716412800 | 53.604 | -1.03 | -1.89 | 52.61 | 53.604 | 51.8423 | 1672 |
| 1716326940 | 54.636 | 2.43 | 4.65 | 54.506 | 54.636 | 52.644 | 5139 |
| 1716240180 | 52.21 | -0.77 | -1.46 | 51.7255 | 53.76 | 51.7255 | 2245 |
| 1715981340 | 52.984 | -0.71 | -1.33 | 53.112 | 53.112 | 51.796 | 2457 |
| 1715894940 | 53.696 | 0.45 | 0.84 | 52.75 | 54.1288 | 52.398 | 3546 |
| 1715808000 | 53.25 | -0.54 | -1.01 | 53.99 | 53.99 | 53.06 | 982 |
| 1715722140 | 53.7906 | 1.68 | 3.22 | 52.21 | 53.7906 | 52.21 | 7116 |
| 1715635200 | 52.112 | 0.41 | 0.80 | 52.5 | 52.542 | 52.112 | 2001 |
| 1715376000 | 51.7 | 1.9 | 3.82 | 51.862 | 52.948 | 51.7 | 1995 |
| 1715289720 | 49.8 | -0.98 | -1.93 | 52.99 | 52.99 | 49.8 | 1712 |
| 1715203200 | 50.78 | -0.56 | -1.09 | 52.12 | 52.12 | 50.78 | 1997 |
| 1715117340 | 51.3379 | 1.06 | 2.10 | 51.3379 | 51.3379 | 51.3379 | 1293 |
| 1715030940 | 50.282 | 0.08 | 0.16 | 51.204 | 51.204 | 49.652 | 5849 |
| 1714771740 | 50.204 | 0.48 | 0.97 | 49.7 | 50.254 | 49.516 | 3950 |
| 1714685340 | 49.724 | -0.74 | -1.46 | 49.736 | 49.736 | 48.864 | 2881 |
| 1714598400 | 50.46 | -0.42 | -0.82 | 50.46 | 50.46 | 50.46 | 835 |
| 1714512600 | 50.878 | 1.54 | 3.13 | 49.156 | 50.881 | 49 | 2050 |
| 1714425720 | 49.336 | 0.14 | 0.28 | 49.826 | 49.834 | 49.336 | 1456 |
| 1714166580 | 49.2 | 1.13 | 2.35 | 50.72 | 50.72 | 48.336 | 2078 |
| 1714080300 | 48.068 | -1.51 | -3.04 | 48.5 | 48.768 | 48.068 | 1984 |
| 1713994020 | 49.574 | 1.19 | 2.46 | 49.694 | 49.694 | 47.8913 | 929 |
| 1713907740 | 48.384 | -1.77 | -3.54 | 48.576 | 50.184 | 48.384 | 3018 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
