Singapore markets open in 8 hours 45 minutes

Lonza Group Ltd (LZAGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
80.15+1.03 (+1.30%)
As of 11:00AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202181.7482.2680.1580.1580.1518,892
29 Nov 202178.7079.5778.3079.1279.1261,300
26 Nov 202181.1881.3479.6979.7979.7920,700
24 Nov 202174.8475.4374.6975.2175.2131,600
23 Nov 202176.6976.8475.5275.9275.9237,800
22 Nov 202181.3381.3379.4079.4679.4659,200
19 Nov 202182.2082.5381.3281.3781.3722,000
18 Nov 202180.5080.6679.9380.3580.3543,500
17 Nov 202179.2879.7579.0979.5679.5632,000
16 Nov 202178.9579.5278.7879.0979.0925,700
15 Nov 202179.7079.7078.9078.9078.9033,600
12 Nov 202179.0880.0978.8579.8279.8216,400
11 Nov 202178.3278.8878.3278.7978.7933,000
10 Nov 202179.2080.1279.0879.2079.2026,900
09 Nov 202179.4579.7378.8479.6679.6628,100
08 Nov 202178.6378.7378.1478.3078.3027,400
05 Nov 202179.6079.6077.6378.0078.0045,700
04 Nov 202183.6284.5883.5084.5884.5824,000
03 Nov 202184.6384.6883.8484.6584.6530,000
02 Nov 202184.4985.1884.4984.5484.5426,400
01 Nov 202182.9083.8382.7783.7483.7448,200
29 Oct 202182.6682.8481.6882.4382.4325,500
28 Oct 202183.0583.4782.6383.2183.2122,100
27 Oct 202183.7783.8882.0682.1082.1025,300
26 Oct 202182.2182.2181.7181.9381.9336,600
25 Oct 202181.1681.6681.1681.5581.5584,600
22 Oct 202182.2482.5582.1782.2682.2686,300
21 Oct 202181.0681.9980.9681.9381.9336,100
20 Oct 202180.6480.9079.8379.8379.8322,100
19 Oct 202178.3278.3578.1078.2778.2722,300
18 Oct 202178.2878.5478.2878.4478.4430,500
15 Oct 202177.6678.4777.6678.2178.2149,400
14 Oct 202177.4177.9677.4177.8677.8657,500
13 Oct 202177.2078.0477.2077.9677.9647,800
12 Oct 202175.5575.5574.8475.0075.0025,800
11 Oct 202173.9975.1073.8774.4274.4227,200
08 Oct 202174.2374.8173.9874.5174.5136,500
07 Oct 202174.8075.4774.7675.0375.0341,000
06 Oct 202174.9775.8574.7175.5775.5749,400
05 Oct 202175.1475.5375.0575.0875.0845,200
04 Oct 202175.6075.6174.4574.7174.7150,800
01 Oct 202174.7675.0274.5074.9274.9282,900
30 Sep 202175.0175.3174.5774.8274.8237,300
29 Sep 202175.7275.7974.2574.5474.5438,900
28 Sep 202174.7775.1773.9574.9374.9336,500
27 Sep 202177.8178.1777.5177.9577.9531,700
24 Sep 202180.2880.5180.1480.1980.1927,600
23 Sep 202182.6582.6981.5282.0782.0789,100
22 Sep 202181.4682.5481.2681.8681.8656,900
21 Sep 202181.5782.1681.5181.8581.8540,600
20 Sep 202179.1380.5978.9579.9679.9652,700
17 Sep 202182.4682.5180.9381.0081.0067,400
16 Sep 202183.6684.2583.5284.2584.2537,500
15 Sep 202183.7383.8883.4783.6583.6528,200
14 Sep 202184.1084.6984.1084.2884.2826,100
13 Sep 202183.9584.0682.3382.6082.6019,500
10 Sep 202183.9583.9582.9083.3183.3130,500
09 Sep 202184.1984.1983.6683.9083.9018,600
08 Sep 202183.3083.6983.1583.3883.38103,900
07 Sep 202184.6984.6983.8584.0484.0425,600
03 Sep 202183.9084.3083.6984.2284.2225,400
02 Sep 202184.9685.0184.7184.7684.7654,400
01 Sep 202183.5484.7583.4484.5384.5389,900
31 Aug 202185.3685.3684.3484.3884.38105,600
30 Aug 202184.4385.0084.3985.0085.0093,600
27 Aug 202184.3486.3184.2485.4085.4087,900
26 Aug 202183.0683.5882.7783.4183.41234,200
25 Aug 202183.5884.1783.5884.0984.0917,300
24 Aug 202184.0584.2983.8384.0084.0030,000
23 Aug 202183.2984.0483.2284.0184.0120,800
20 Aug 202182.5783.3282.5783.3283.3224,800
19 Aug 202180.5081.9580.4481.5681.5642,900
18 Aug 202182.1582.3481.6981.6981.6927,600
17 Aug 202180.5380.8580.2080.7480.7433,800
16 Aug 202179.2879.9679.0679.7379.7326,300
13 Aug 202178.3579.1778.3579.0879.0827,500
12 Aug 202177.7178.4777.7178.3278.3223,500
11 Aug 202178.4579.0878.1278.2478.2422,100
10 Aug 202178.4778.7077.7478.1978.1988,300
09 Aug 202178.2178.2177.4077.8477.8429,900
06 Aug 202177.4077.7777.1077.5477.5428,000
05 Aug 202179.3879.4478.9979.3279.3222,000
04 Aug 202179.7979.8379.2479.5279.5234,200
03 Aug 202179.5579.8479.3079.7979.7986,000
02 Aug 202178.3579.0877.9278.5078.5088,400
30 Jul 202177.7978.0277.5577.9277.9256,600
29 Jul 202175.8076.6975.6776.3676.36195,900
28 Jul 202174.8875.4774.7175.1575.1547,600
27 Jul 202174.6275.1774.3374.8674.8680,200
26 Jul 202175.1475.1874.5575.1875.1817,000
23 Jul 202175.6377.0475.3176.5676.5645,800
22 Jul 202173.1173.9173.1173.8273.8231,300
21 Jul 202171.8372.5471.6272.3672.3645,700
20 Jul 202171.1871.5671.1871.4071.4025,200
19 Jul 202171.1171.7971.1171.6871.6823,500
16 Jul 202171.3071.7671.1671.2571.2525,600
15 Jul 202171.2671.3870.9571.2571.2529,600
14 Jul 202171.6272.5071.6272.3772.3713,100
13 Jul 202172.7873.0472.4172.7172.7120,400
12 Jul 202173.5073.6173.0173.2973.2926,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...