Atlas Copco (PK) (ATLCY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.83 | 5.8615819209 | 14.16 | 15.19 | 13.71 | 59866 | 14.22116898 | DR |
| 4 | 1.535 | 11.4083983649 | 13.455 | 15.19 | 13.15 | 58322 | 13.85682422 | DR |
| 12 | -0.02 | -0.133244503664 | 15.01 | 15.19 | 13.15 | 50695 | 14.10523764 | DR |
| 26 | -0.91 | -5.72327044025 | 15.9 | 17.38 | 13.15 | 45234 | 14.68976027 | DR |
| 52 | 1.52 | 11.2843355605 | 13.47 | 17.38 | 13.15 | 35736 | 15.03377661 | DR |
| 156 | -38.48 | -71.9655881803 | 53.47 | 55.07 | 7.83 | 37813 | 14.17080322 | DR |
| 260 | -21.35 | -58.7506879472 | 36.34 | 60.42 | 7.83 | 24641 | 16.60244975 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 14.99 | 0.34 | 2.32 | 14.84 | 15.19 | 14.84 | 31897 |
| 1737066420 | 14.65 | 0.22 | 1.52 | 14.54 | 14.82 | 14.54 | 60831 |
| 1736979720 | 14.43 | 0.34 | 2.41 | 14.44 | 14.52 | 14.39 | 36537 |
| 1736893380 | 14.09 | 0.14 | 1.00 | 14.025 | 14.09 | 13.97 | 67219 |
| 1736806800 | 13.95 | -0.14 | -0.99 | 13.71 | 13.96 | 13.71 | 51609 |
| 1736547720 | 14.09 | 0.1 | 0.71 | 14.16 | 14.16 | 13.95 | 83133 |
| 1736375340 | 13.99 | 0.1 | 0.72 | 13.82 | 13.995 | 13.815 | 45989 |
| 1736288940 | 13.89 | -0.06 | -0.43 | 14.07 | 14.102 | 13.86 | 135124 |
| 1736202360 | 13.95 | 0.19 | 1.38 | 14.26 | 14.26 | 13.95 | 66203 |
| 1735942980 | 13.76 | 0.17 | 1.25 | 13.7 | 13.93 | 13.655 | 26141 |
| 1735856700 | 13.59 | 0.23 | 1.72 | 13.57 | 13.65 | 13.51 | 64275 |
| 1735683960 | 13.36 | -0.21 | -1.55 | 13.682 | 13.741 | 13.36 | 38096 |
| 1735597740 | 13.57 | -0.07 | -0.51 | 13.47 | 13.58 | 13.37 | 54656 |
| 1735338000 | 13.64 | 0 | 0.00 | 13.59 | 13.65 | 13.525 | 63384 |
| 1735252020 | 13.64 | -0.11 | -0.80 | 13.63 | 13.76 | 13.63 | 36140 |
| 1735078200 | 13.75 | 0.19 | 1.40 | 13.15 | 13.75 | 13.15 | 16617 |
| 1734992400 | 13.56 | 0.09 | 0.67 | 13.44 | 13.57 | 13.42 | 89935 |
| 1734733200 | 13.47 | -0.21 | -1.55 | 13.455 | 13.65 | 13.455 | 55583 |
| 1734646800 | 13.682 | -0.28 | -1.99 | 13.72 | 13.75 | 13.6675 | 45571 |
| 1734560940 | 13.96 | -0.17 | -1.20 | 14.15 | 14.23 | 13.75 | 54567 |
| 1734474360 | 14.13 | -0.11 | -0.77 | 14.19 | 14.23 | 14.12 | 63136 |
| 1734388140 | 14.24 | 0.03 | 0.21 | 14.21 | 14.32 | 14.19 | 63237 |
| 1734128940 | 14.21 | -0.05 | -0.35 | 14.3301 | 14.3301 | 14.14 | 29496 |
| 1734042480 | 14.26 | -0.19 | -1.31 | 14.42 | 14.454 | 14.24 | 57454 |
| 1733955900 | 14.45 | 0.11 | 0.77 | 14.42 | 14.47 | 14.356 | 30294 |
| 1733869200 | 14.34 | -0.36 | -2.45 | 14.415 | 14.415 | 14.34 | 31069 |
| 1733782800 | 14.7 | 0.14 | 0.98 | 14.82 | 14.834 | 14.685 | 49035 |
| 1733523600 | 14.558 | 0.08 | 0.54 | 14.665 | 14.665 | 14.5 | 17581 |
| 1733437500 | 14.48 | -0.03 | -0.21 | 14.5125 | 14.542 | 14.457 | 31185 |
| 1733350980 | 14.51 | 0.29 | 2.04 | 14.48 | 14.565 | 14.48 | 19507 |
| 1733264700 | 14.22 | 0.03 | 0.18 | 14.31 | 14.31 | 14.21 | 80580 |
| 1733178180 | 14.195 | 0.13 | 0.93 | 14.29 | 14.29 | 14.09 | 68850 |
| 1732918200 | 14.064 | 0.19 | 1.40 | 13.85 | 14.07 | 13.85 | 17413 |
| 1732746540 | 13.87 | 0.11 | 0.80 | 13.895 | 13.922 | 13.86 | 30498 |
| 1732660140 | 13.76 | 0.01 | 0.07 | 13.79 | 13.81 | 13.71 | 45022 |
| 1732573560 | 13.75 | -0.06 | -0.43 | 13.758 | 13.864 | 13.65 | 47778 |
| 1732314000 | 13.81 | 0.14 | 1.02 | 13.752 | 13.85 | 13.74 | 23983 |
| 1732227900 | 13.67 | 0.03 | 0.22 | 13.66 | 13.72 | 13.59 | 42140 |
| 1732141740 | 13.64 | -0.21 | -1.52 | 13.74 | 13.74 | 13.56 | 25264 |
| 1732054800 | 13.85 | -0.01 | -0.04 | 13.69 | 13.85 | 13.69 | 45261 |
| 1731968640 | 13.856 | -0.01 | -0.10 | 13.838 | 13.91 | 13.838 | 51006 |
| 1731709260 | 13.87 | -0.2 | -1.42 | 13.915 | 13.94 | 13.85 | 53411 |
| 1731622800 | 14.07 | 0 | 0.00 | 13.95 | 14.27 | 13.95 | 53853 |
| 1731536760 | 14.07 | 0 | 0.00 | 13.95 | 14.15 | 13.95 | 301122 |
| 1731450480 | 14.07 | -0.71 | -4.80 | 14.328 | 14.55 | 14.07 | 32681 |
| 1731363600 | 14.78 | 0.14 | 0.96 | 14.83 | 14.88 | 14.78 | 31516 |
| 1731104400 | 14.64 | -0.39 | -2.61 | 14.64 | 14.77 | 14.57 | 27260 |
| 1731018540 | 15.032 | 0.59 | 4.10 | 14.92 | 15.1 | 14.92 | 39399 |
| 1730931600 | 14.44 | -0.24 | -1.63 | 14.98 | 14.98 | 14.44 | 24072 |
| 1730845680 | 14.68 | 0.21 | 1.45 | 14.74 | 14.74 | 14.5 | 29856 |
| 1730759160 | 14.47 | -0.09 | -0.62 | 14.93 | 14.93 | 14.4 | 22274 |
| 1730496420 | 14.56 | 0.04 | 0.28 | 14.516 | 14.56 | 14.39 | 24507 |
| 1730409780 | 14.52 | -0.16 | -1.09 | 14.395 | 14.599 | 14.33 | 35096 |
| 1730323500 | 14.68 | -0.32 | -2.13 | 14.27 | 14.746 | 14.27 | 30926 |
| 1730237280 | 15 | -0.09 | -0.60 | 15 | 15.1205 | 14.95 | 33168 |
| 1730150880 | 15.09 | 0.22 | 1.48 | 15.01 | 15.14 | 14.97 | 22508 |
| 1729891500 | 14.87 | -0.06 | -0.40 | 15.01 | 15.01 | 14.81 | 115881 |
| 1729805160 | 14.93 | -0.06 | -0.40 | 15.1625 | 15.1625 | 14.86 | 23955 |
| 1729718940 | 14.99 | -0.24 | -1.58 | 15.09 | 15.14 | 14.91 | 30180 |
| 1729632300 | 15.23 | -0.16 | -1.04 | 14.99 | 15.26 | 14.99 | 18988 |
| 1729545600 | 15.39 | -0.28 | -1.79 | 15.6 | 15.6 | 15.33 | 6252 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
