Yahoo

Mail

Singapore markets closed

Straits Times Index
3,227.10
-35.97(-1.10%)
Nikkei
27,153.83
-159.30(-0.58%)
Hang Seng
17,933.27
-214.68(-1.18%)
FTSE 100
7,018.60
-140.92(-1.97%)
BTC-USD
19,074.66
+9.38(+0.05%)
CMC Crypto 200
434.61
-9.92(-2.23%)

PROPERTY

Four-bedroom unit at The Marq sold at record S$7.75 million loss

Lonza Group AG (LZAGY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

45.03

-1.64

(-3.51%)

At close: 03:59PM EDT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	45.34	45.62	44.74	45.03	45.03	146,900
22 Sept 2022	46.38	46.88	46.13	46.67	46.67	100,200
21 Sept 2022	47.92	48.43	47.28	47.30	47.30	172,000
20 Sept 2022	47.80	48.40	47.80	48.08	48.08	115,900
19 Sept 2022	49.02	49.22	48.48	49.12	49.12	94,500
16 Sept 2022	49.56	50.39	49.48	50.19	50.19	91,600
15 Sept 2022	50.75	51.35	50.12	50.16	50.16	83,900
14 Sept 2022	51.42	52.05	51.30	51.76	51.76	68,900
13 Sept 2022	54.45	54.45	51.80	51.90	51.90	79,200
12 Sept 2022	55.56	55.91	55.42	55.51	55.51	87,500
09 Sept 2022	54.64	55.29	54.64	55.21	55.21	68,200
08 Sept 2022	52.08	53.59	52.08	53.48	53.48	104,200
07 Sept 2022	51.71	52.99	51.71	52.99	52.99	105,700
06 Sept 2022	52.18	52.37	51.57	51.83	51.83	116,100
02 Sept 2022	52.99	53.62	52.48	52.48	52.48	130,400
01 Sept 2022	52.56	52.73	51.55	52.11	52.11	155,300
31 Aug 2022	54.11	54.20	53.21	53.21	53.21	70,000
30 Aug 2022	54.26	54.26	53.46	53.71	53.71	56,300
29 Aug 2022	53.96	54.37	53.87	54.19	54.19	66,300
26 Aug 2022	56.38	56.51	55.04	55.07	55.07	38,300
25 Aug 2022	56.43	57.44	56.43	57.44	57.44	44,900
24 Aug 2022	55.90	56.76	55.81	56.19	56.19	58,800
23 Aug 2022	55.49	56.06	55.16	55.41	55.41	54,800
22 Aug 2022	57.22	57.27	56.25	56.30	56.30	120,700
19 Aug 2022	59.50	59.67	58.56	58.75	58.75	111,700
18 Aug 2022	59.82	60.18	59.57	59.94	59.94	89,500
17 Aug 2022	59.16	59.38	58.52	59.02	59.02	44,300
16 Aug 2022	59.29	59.53	58.67	59.06	59.06	44,900
15 Aug 2022	60.75	60.95	60.03	60.52	60.52	66,900
12 Aug 2022	60.69	60.80	60.24	60.68	60.68	47,700
11 Aug 2022	61.70	62.11	61.49	61.61	61.61	55,000
10 Aug 2022	60.73	61.12	60.25	60.26	60.26	58,200
09 Aug 2022	58.83	58.96	58.26	58.41	58.41	73,100
08 Aug 2022	58.93	59.57	58.58	58.69	58.69	62,800
05 Aug 2022	58.29	58.62	57.85	58.50	58.50	78,500
04 Aug 2022	60.68	60.92	60.22	60.58	60.58	29,000
03 Aug 2022	60.35	60.64	60.05	60.57	60.57	44,300
02 Aug 2022	60.10	60.61	59.99	60.02	60.02	62,500
01 Aug 2022	59.27	61.10	59.27	60.56	60.56	85,700
29 Jul 2022	60.15	60.86	59.78	60.36	60.36	69,400
28 Jul 2022	58.19	59.80	58.00	59.37	59.37	138,200
27 Jul 2022	56.40	56.62	55.74	56.57	56.57	38,200
26 Jul 2022	56.03	56.74	56.03	56.35	56.35	132,900
25 Jul 2022	55.68	56.21	55.33	56.00	56.00	554,500
22 Jul 2022	57.50	57.84	56.72	56.84	56.84	60,700
21 Jul 2022	60.19	60.73	59.92	60.73	60.73	32,300
20 Jul 2022	59.58	59.89	59.13	59.41	59.41	80,600
19 Jul 2022	58.80	59.56	58.64	59.29	59.29	82,400
18 Jul 2022	58.15	58.44	57.09	57.14	57.14	133,100
15 Jul 2022	57.31	58.36	57.31	58.00	58.00	128,600
14 Jul 2022	55.80	56.12	55.19	56.06	56.06	66,000
13 Jul 2022	55.59	56.50	55.11	56.36	56.36	96,800
12 Jul 2022	56.89	56.94	55.94	56.28	56.28	320,200
11 Jul 2022	57.68	58.21	57.04	57.66	57.66	584,300
08 Jul 2022	57.28	58.31	57.28	57.66	57.66	316,800
07 Jul 2022	56.19	57.06	56.12	56.57	56.57	276,000
06 Jul 2022	56.13	56.75	55.71	56.45	56.45	463,500
05 Jul 2022	55.17	55.68	54.23	54.98	54.98	484,100
01 Jul 2022	53.50	54.66	53.42	54.66	54.66	347,700
30 Jun 2022	52.91	53.64	52.49	53.39	53.39	72,600
29 Jun 2022	52.21	53.04	52.08	52.80	52.80	177,800
28 Jun 2022	53.60	53.76	52.92	52.92	52.92	752,500
27 Jun 2022	53.48	53.75	53.15	53.43	53.43	539,500
24 Jun 2022	53.65	53.99	53.49	53.83	53.83	280,000
23 Jun 2022	50.28	51.00	50.02	51.00	51.00	128,800
22 Jun 2022	49.85	51.71	49.82	50.94	50.94	130,700
21 Jun 2022	50.68	51.06	50.39	50.63	50.63	117,600
17 Jun 2022	50.53	51.29	50.49	50.95	50.95	114,800
16 Jun 2022	50.44	50.55	49.85	50.24	50.24	195,100
15 Jun 2022	51.08	51.72	50.61	51.48	51.48	184,300
14 Jun 2022	50.53	50.89	49.70	50.05	50.05	182,200
13 Jun 2022	52.64	53.03	51.83	52.20	52.20	155,100
10 Jun 2022	55.09	55.18	54.46	54.86	54.86	197,800
09 Jun 2022	57.39	57.66	56.21	56.21	56.21	67,400
08 Jun 2022	58.29	59.02	58.28	58.31	58.31	55,400
07 Jun 2022	57.94	58.73	57.94	58.60	58.60	158,000
06 Jun 2022	60.46	60.46	58.14	58.28	58.28	104,400
03 Jun 2022	59.09	59.27	58.28	58.51	58.51	52,700
02 Jun 2022	58.83	60.08	58.73	59.86	59.86	101,600
01 Jun 2022	59.64	59.67	58.04	58.38	58.38	104,900
31 May 2022	60.63	60.63	59.69	60.24	60.24	105,300
27 May 2022	59.21	60.16	59.21	59.84	59.84	89,200
26 May 2022	57.21	57.64	57.15	57.46	57.46	66,600
25 May 2022	57.08	57.26	56.55	56.76	56.76	91,600
24 May 2022	58.43	58.43	57.37	57.91	57.91	110,300
23 May 2022	57.18	57.60	57.00	57.26	57.26	101,100
20 May 2022	56.67	56.79	55.83	56.43	56.43	68,200
19 May 2022	53.75	55.22	53.72	54.98	54.98	219,300
18 May 2022	53.73	54.29	53.52	53.71	53.71	53,800
17 May 2022	55.33	55.69	55.14	55.60	55.60	94,900
16 May 2022	54.64	55.20	54.33	54.53	54.53	98,700
13 May 2022	54.55	55.25	54.55	54.88	54.88	114,300
12 May 2022	52.22	53.57	51.94	52.73	52.73	144,600
11 May 2022	51.91	53.74	51.78	52.36	52.36	139,300
10 May 2022	52.99	53.50	52.25	52.60	52.60	229,800
09 May 2022	53.20	53.36	51.94	52.03	52.03	139,100
09 May 2022	0.313 Dividend
06 May 2022	55.93	56.17	55.00	55.31	55.00	151,400
05 May 2022	58.29	58.29	56.60	57.36	57.04	106,700
04 May 2022	57.79	58.55	57.05	58.55	58.22	78,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,227.10-35.97(-1.10%)

Nikkei27,153.83-159.30(-0.58%)

Hang Seng17,933.27-214.68(-1.18%)

FTSE 1007,018.60-140.92(-1.97%)

BTC-USD19,074.66+9.38(+0.05%)

CMC Crypto 200434.61-9.92(-2.23%)

Four-bedroom unit at The Marq sold at record S$7.75 million loss

Lonza Group AG (LZAGY)

Straits Times Index
3,227.10
-35.97(-1.10%)

Nikkei
27,153.83
-159.30(-0.58%)

Hang Seng
17,933.27
-214.68(-1.18%)

FTSE 100
7,018.60
-140.92(-1.97%)

BTC-USD
19,074.66
+9.38(+0.05%)

CMC Crypto 200
434.61
-9.92(-2.23%)