OTC Markets OTCPK - Delayed Quote USD

L'Air Liquide S.A. (AIQUY)

Compare
31.81 -0.04 (-0.13%)
At close: January 3 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 31.84 31.95 31.68 31.81 31.81 398,900
Jan 2, 2025 32.05 32.10 31.69 31.83 31.83 214,400
Dec 31, 2024 32.13 32.46 32.13 32.25 32.25 185,300
Dec 30, 2024 32.17 32.26 31.94 32.11 32.11 272,300
Dec 27, 2024 32.24 32.52 32.19 32.41 32.41 461,400
Dec 26, 2024 32.16 32.50 31.97 32.29 32.29 237,100
Dec 24, 2024 31.85 32.24 31.85 32.18 32.18 138,500
Dec 23, 2024 32.17 32.18 31.95 32.12 32.12 490,000
Dec 20, 2024 31.93 32.48 31.93 32.26 32.26 338,600
Dec 19, 2024 32.26 32.27 32.10 32.12 32.12 421,000
Dec 18, 2024 33.15 33.24 32.35 32.35 32.35 759,000
Dec 17, 2024 33.30 33.47 33.00 33.19 33.19 716,500
Dec 16, 2024 33.36 33.53 33.36 33.49 33.49 617,800
Dec 13, 2024 33.65 33.68 33.34 33.47 33.47 184,300
Dec 12, 2024 33.44 33.65 33.29 33.32 33.32 270,000
Dec 11, 2024 33.53 33.62 33.42 33.56 33.56 247,400
Dec 10, 2024 33.78 33.81 33.48 33.56 33.56 184,500
Dec 9, 2024 34.21 34.34 33.98 33.98 33.98 287,100
Dec 6, 2024 34.25 34.25 34.04 34.22 34.22 140,900
Dec 5, 2024 34.06 34.18 33.99 34.09 34.09 287,900
Dec 4, 2024 33.75 33.90 33.63 33.69 33.69 210,900
Dec 3, 2024 33.65 33.69 33.37 33.55 33.55 276,800
Dec 2, 2024 33.45 33.57 32.98 33.48 33.48 350,700
Nov 29, 2024 32.79 33.25 32.76 33.25 33.25 118,700
Nov 27, 2024 32.78 33.05 32.76 32.97 32.97 225,500
Nov 26, 2024 33.01 33.03 32.65 32.71 32.71 260,300
Nov 25, 2024 33.49 33.51 33.10 33.18 33.18 271,500
Nov 22, 2024 33.14 33.43 33.08 33.31 33.31 189,700
Nov 21, 2024 33.26 33.47 33.18 33.33 33.33 244,700
Nov 20, 2024 33.39 33.44 33.04 33.33 33.33 181,500
Nov 19, 2024 33.41 33.78 33.24 33.67 33.67 228,400
Nov 18, 2024 33.52 33.91 33.52 33.76 33.76 318,400
Nov 15, 2024 33.98 33.98 33.73 33.76 33.76 323,900
Nov 14, 2024 34.16 34.31 33.95 33.95 33.95 199,500
Nov 13, 2024 34.12 34.15 33.69 34.00 34.00 174,400
Nov 12, 2024 34.41 34.41 33.77 33.94 33.94 227,900
Nov 11, 2024 34.80 34.97 34.69 34.86 34.86 865,800
Nov 8, 2024 34.94 34.97 34.44 34.73 34.73 295,700
Nov 7, 2024 35.26 35.37 35.06 35.26 35.26 145,800
Nov 6, 2024 35.00 35.08 34.74 34.97 34.97 85,500
Nov 5, 2024 35.99 36.39 35.96 36.24 36.24 76,600
Nov 4, 2024 36.11 36.17 35.74 35.76 35.76 192,500
Nov 1, 2024 36.06 36.11 35.87 35.87 35.87 100,000
Oct 31, 2024 35.83 35.84 35.52 35.79 35.79 156,700
Oct 30, 2024 35.85 36.14 35.84 35.96 35.96 92,200
Oct 29, 2024 36.51 36.59 36.21 36.38 36.38 100,300
Oct 28, 2024 36.67 36.87 36.62 36.80 36.80 76,400
Oct 25, 2024 36.28 36.36 35.95 35.99 35.99 81,000
Oct 24, 2024 36.70 36.72 36.06 36.27 36.27 72,900
Oct 23, 2024 36.54 36.63 36.23 36.23 36.23 88,600
Oct 22, 2024 36.86 37.03 36.82 36.87 36.87 71,200
Oct 21, 2024 37.46 37.46 37.09 37.19 37.19 72,000
Oct 18, 2024 37.47 37.72 37.44 37.67 37.67 76,100
Oct 17, 2024 37.54 37.56 37.23 37.24 37.24 83,100
Oct 16, 2024 37.33 37.47 37.28 37.36 37.36 105,100
Oct 15, 2024 37.53 37.76 36.97 37.35 37.35 107,000
Oct 14, 2024 37.41 37.64 37.35 37.54 37.54 99,200
Oct 11, 2024 37.25 37.35 37.19 37.25 37.25 117,800
Oct 10, 2024 37.10 37.22 36.92 37.22 37.22 59,500
Oct 9, 2024 36.89 37.09 36.89 37.00 37.00 102,900
Oct 8, 2024 36.98 37.14 36.92 37.14 37.14 84,500
Oct 7, 2024 36.72 36.92 36.67 36.70 36.70 131,000
Oct 4, 2024 36.73 36.99 36.52 36.90 36.90 77,700
Oct 3, 2024 37.38 37.40 36.67 36.84 36.84 91,400
Oct 2, 2024 37.63 37.83 37.47 37.75 37.75 79,500
Oct 1, 2024 38.15 38.18 37.63 37.89 37.89 82,600
Sep 30, 2024 38.95 38.95 38.50 38.65 38.65 284,100
Sep 27, 2024 39.44 39.54 39.13 39.18 39.18 297,700
Sep 26, 2024 38.66 39.14 38.59 39.11 39.11 372,500
Sep 25, 2024 38.40 38.40 38.20 38.26 38.26 1,191,600
Sep 24, 2024 38.38 38.59 38.34 38.55 38.55 75,000
Sep 23, 2024 37.65 38.02 37.65 37.96 37.96 68,600
Sep 20, 2024 37.72 37.72 37.33 37.45 37.45 60,000
Sep 19, 2024 37.79 38.26 37.75 38.20 38.20 60,200
Sep 18, 2024 37.53 37.84 37.25 37.26 37.26 102,800
Sep 17, 2024 37.94 37.94 37.67 37.81 37.81 102,600
Sep 16, 2024 37.56 37.86 37.56 37.85 37.85 90,000
Sep 13, 2024 37.60 37.82 37.54 37.65 37.65 80,800
Sep 12, 2024 37.27 37.67 37.12 37.67 37.67 106,500
Sep 11, 2024 37.54 37.64 37.06 37.54 37.54 133,800
Sep 10, 2024 37.16 37.32 37.05 37.25 37.25 190,400
Sep 9, 2024 36.42 36.79 36.37 36.70 36.70 99,100
Sep 6, 2024 36.34 36.46 35.79 35.98 35.98 80,200
Sep 5, 2024 36.48 36.50 36.05 36.16 36.16 77,900
Sep 4, 2024 37.39 37.49 37.16 37.24 37.24 84,800
Sep 3, 2024 37.39 37.42 37.10 37.17 37.17 69,500
Aug 30, 2024 37.38 37.46 37.12 37.28 37.28 63,400
Aug 29, 2024 37.35 37.60 37.18 37.30 37.30 76,700
Aug 28, 2024 37.22 37.27 36.96 37.08 37.08 65,100
Aug 27, 2024 37.03 37.06 36.85 36.98 36.98 67,300
Aug 26, 2024 36.98 37.15 36.92 37.05 37.05 81,900
Aug 23, 2024 36.73 37.10 36.68 37.08 37.08 60,500
Aug 22, 2024 36.76 36.79 36.45 36.49 36.49 85,000
Aug 21, 2024 36.73 37.01 36.67 36.89 36.89 75,700
Aug 20, 2024 36.57 36.70 36.50 36.65 36.65 63,400
Aug 19, 2024 36.49 36.75 36.47 36.65 36.65 82,400
Aug 16, 2024 36.22 36.57 36.20 36.52 36.52 285,500
Aug 15, 2024 35.91 36.30 35.91 36.25 36.25 188,500
Aug 14, 2024 35.83 36.06 35.83 36.00 36.00 365,900
Aug 13, 2024 35.50 35.87 35.44 35.87 35.87 118,000
Aug 12, 2024 35.42 35.56 35.34 35.53 35.53 328,000
Aug 9, 2024 35.46 35.80 35.39 35.79 35.79 85,200
Aug 8, 2024 35.44 35.63 35.32 35.61 35.61 98,900
Aug 7, 2024 35.69 35.90 35.32 35.37 35.37 132,300
Aug 6, 2024 35.09 35.52 35.00 35.27 35.27 272,800
Aug 5, 2024 35.59 35.85 35.46 35.63 35.63 135,200
Aug 2, 2024 35.82 36.04 35.55 35.66 35.66 136,400
Aug 1, 2024 35.92 36.17 35.53 35.62 35.62 148,300
Jul 31, 2024 36.43 36.59 36.28 36.46 36.46 65,600
Jul 30, 2024 36.13 36.26 36.08 36.26 36.26 113,600
Jul 29, 2024 35.92 35.92 35.53 35.89 35.89 124,100
Jul 26, 2024 36.15 36.47 36.14 36.16 36.16 118,500
Jul 25, 2024 35.54 35.96 35.42 35.73 35.73 149,800
Jul 24, 2024 35.87 36.06 35.65 35.74 35.74 149,900
Jul 23, 2024 35.90 36.03 35.82 35.93 35.93 122,000
Jul 22, 2024 36.00 36.11 35.78 36.11 36.11 126,600
Jul 19, 2024 35.57 35.61 35.36 35.44 35.44 139,500
Jul 18, 2024 36.20 36.27 35.80 35.92 35.92 139,800
Jul 17, 2024 35.85 36.22 35.82 36.02 36.02 288,400
Jul 16, 2024 35.31 35.57 35.24 35.54 35.54 163,500
Jul 15, 2024 35.74 35.79 35.37 35.40 35.40 150,600
Jul 12, 2024 35.85 36.26 35.85 36.05 36.05 103,500
Jul 11, 2024 35.47 35.60 35.36 35.41 35.41 88,400
Jul 10, 2024 34.90 35.16 34.84 35.16 35.16 103,400
Jul 9, 2024 34.95 35.01 34.62 34.73 34.73 141,900
Jul 8, 2024 35.69 35.73 35.27 35.30 35.30 220,100
Jul 5, 2024 35.50 35.51 35.13 35.42 35.42 146,400
Jul 3, 2024 35.16 35.49 35.16 35.41 35.41 102,200
Jul 2, 2024 34.16 35.05 34.16 34.96 34.96 281,300
Jul 1, 2024 35.30 35.40 34.68 34.68 34.68 179,800
Jun 28, 2024 34.46 34.65 34.35 34.64 34.64 197,200
Jun 27, 2024 35.34 35.34 34.86 34.94 34.94 65,900
Jun 26, 2024 35.07 35.75 35.02 35.25 35.25 140,800
Jun 25, 2024 36.64 36.64 35.55 35.63 35.63 204,400
Jun 24, 2024 35.10 35.66 35.10 35.21 35.21 421,700
Jun 21, 2024 38.10 39.10 38.09 38.78 38.78 124,400
Jun 20, 2024 38.56 39.10 38.45 38.61 38.61 299,300
Jun 18, 2024 38.49 39.04 38.12 39.04 39.04 201,100
Jun 17, 2024 37.94 40.92 37.66 38.78 38.78 216,000
Jun 14, 2024 37.68 37.86 37.20 37.86 37.86 252,800
Jun 13, 2024 39.00 39.39 38.40 38.77 38.77 101,800
Jun 12, 2024 38.40 41.00 38.40 40.23 40.23 103,100
Jun 11, 2024 38.74 40.33 38.74 40.19 40.19 385,500
Jun 10, 2024 38.73 39.90 38.73 39.70 39.70 81,100
Jun 7, 2024 40.12 40.59 40.00 40.50 40.50 74,800
Jun 6, 2024 40.27 40.41 40.01 40.24 40.24 206,000
Jun 5, 2024 40.17 40.30 39.92 40.30 40.30 68,300
Jun 4, 2024 39.73 39.87 39.57 39.66 39.66 93,300
Jun 3, 2024 39.63 39.88 39.55 39.82 39.82 269,900
May 31, 2024 39.21 39.29 39.00 39.29 39.29 84,300
May 30, 2024 38.98 39.19 38.86 39.00 39.00 86,900
May 29, 2024 38.75 38.94 38.64 38.74 38.74 92,800
May 28, 2024 39.59 39.60 39.24 39.34 39.34 94,300
May 24, 2024 39.53 39.64 39.39 39.46 39.46 87,300
May 23, 2024 39.48 39.48 38.94 39.01 39.01 83,100
May 22, 2024 39.51 39.60 39.32 39.41 39.41 121,100
May 21, 2024 39.95 40.15 39.87 40.15 40.15 66,400
May 20, 2024 40.62 40.62 40.12 40.26 40.26 63,500
May 17, 2024 39.69 39.82 39.40 39.65 39.65 67,500
May 16, 2024 40.09 40.09 39.42 39.57 39.57 67,700
May 15, 2024 40.78 40.90 40.43 40.73 40.73 98,600
May 14, 2024 40.37 40.46 40.16 40.45 40.45 81,700
May 13, 2024 40.16 40.22 40.01 40.08 40.08 96,700
May 10, 2024 40.11 40.34 40.11 40.26 40.26 54,700
May 9, 2024 40.13 40.46 40.13 40.30 40.30 60,500
May 8, 2024 39.96 40.15 39.96 40.02 40.02 70,200
May 7, 2024 39.39 39.67 39.39 39.51 39.51 95,300
May 6, 2024 39.27 39.30 39.07 39.18 39.18 89,000
May 3, 2024 39.18 39.18 38.82 38.92 38.92 97,700
May 2, 2024 39.18 39.18 38.67 38.86 38.86 91,400
May 1, 2024 39.99 39.99 38.93 39.12 39.12 59,600
Apr 30, 2024 39.46 39.55 39.05 39.08 39.08 62,200
Apr 29, 2024 39.68 39.69 39.45 39.57 39.57 74,800
Apr 26, 2024 39.42 39.68 39.31 39.67 39.67 89,900
Apr 25, 2024 38.65 39.52 38.50 39.38 39.38 95,000
Apr 24, 2024 40.17 40.17 39.62 39.81 39.81 80,600
Apr 23, 2024 40.41 40.84 40.36 40.82 40.82 93,400
Apr 22, 2024 39.81 40.23 39.76 40.00 40.00 77,100
Apr 19, 2024 40.02 40.03 39.77 39.96 39.96 70,900
Apr 18, 2024 39.71 39.92 39.51 39.62 39.62 102,200
Apr 17, 2024 39.83 39.95 39.52 39.69 39.69 139,900
Apr 16, 2024 39.43 39.60 39.25 39.39 39.39 121,200
Apr 15, 2024 40.14 40.25 39.64 39.65 39.65 118,800
Apr 12, 2024 39.81 39.93 39.62 39.66 39.66 141,000
Apr 11, 2024 40.56 40.62 39.91 40.58 40.58 99,500
Apr 10, 2024 40.04 40.31 39.94 40.17 40.17 58,500
Apr 9, 2024 40.86 40.87 40.57 40.78 40.78 76,500
Apr 8, 2024 40.89 40.92 40.74 40.75 40.75 66,200
Apr 5, 2024 40.38 40.73 40.20 40.72 40.72 102,700
Apr 4, 2024 41.30 41.37 40.64 40.73 40.73 128,300
Apr 3, 2024 41.10 41.59 41.10 41.45 41.45 85,300
Apr 2, 2024 41.19 41.33 41.09 41.30 41.30 68,500
Apr 1, 2024 42.00 42.00 41.02 41.44 41.44 99,100
Mar 28, 2024 41.73 41.81 41.55 41.69 41.69 134,600
Mar 27, 2024 41.74 41.95 41.67 41.95 41.95 130,600
Mar 26, 2024 41.67 41.74 41.55 41.60 41.60 87,200
Mar 25, 2024 41.33 41.54 41.32 41.34 41.34 119,500
Mar 22, 2024 41.16 41.27 40.95 41.19 41.19 103,800
Mar 21, 2024 42.00 42.10 41.82 42.03 42.03 83,000
Mar 20, 2024 42.25 42.75 42.21 42.69 42.69 59,000
Mar 19, 2024 42.22 42.47 42.18 42.18 42.18 110,900
Mar 18, 2024 42.29 42.29 42.00 42.12 42.12 70,400
Mar 15, 2024 42.76 42.81 42.38 42.51 42.51 75,900
Mar 14, 2024 42.69 42.73 42.29 42.40 42.40 72,000
Mar 13, 2024 42.61 42.71 42.51 42.62 42.62 70,600
Mar 12, 2024 42.12 42.44 42.01 42.36 42.36 160,400
Mar 11, 2024 41.96 42.22 41.74 42.12 42.12 110,900
Mar 8, 2024 42.40 42.43 42.14 42.14 42.14 78,600
Mar 7, 2024 42.09 42.42 42.09 42.29 42.29 192,700
Mar 6, 2024 41.44 41.67 41.39 41.53 41.53 68,100
Mar 5, 2024 41.03 41.22 40.93 41.02 41.02 221,500
Mar 4, 2024 41.02 41.36 40.98 41.28 41.28 73,000
Mar 1, 2024 40.56 40.59 40.33 40.59 40.59 79,500
Feb 29, 2024 40.75 40.82 40.44 40.63 40.63 71,800
Feb 28, 2024 40.71 40.93 40.66 40.76 40.76 62,900
Feb 27, 2024 41.01 41.20 40.94 40.98 40.98 81,200
Feb 26, 2024 41.15 41.15 41.02 41.04 41.04 85,900
Feb 23, 2024 40.98 41.05 40.85 40.93 40.93 342,800
Feb 22, 2024 39.79 40.22 39.79 40.12 40.12 97,300
Feb 21, 2024 39.94 40.18 39.90 40.18 40.18 367,800
Feb 20, 2024 39.92 40.34 39.90 40.30 40.30 226,800
Feb 16, 2024 36.51 36.93 36.48 36.71 36.71 91,200
Feb 15, 2024 36.23 36.58 36.23 36.58 36.58 321,500
Feb 14, 2024 36.17 36.47 36.14 36.43 36.43 260,200
Feb 13, 2024 35.90 36.05 35.78 35.96 35.96 121,500
Feb 12, 2024 36.09 36.34 36.04 36.17 36.17 135,000
Feb 9, 2024 36.22 36.23 35.98 36.10 36.10 103,700
Feb 8, 2024 36.27 36.30 35.92 36.05 36.05 365,600
Feb 7, 2024 36.83 36.84 36.62 36.75 36.75 94,700
Feb 6, 2024 36.54 36.99 36.53 36.87 36.87 188,600
Feb 5, 2024 36.10 36.12 35.69 36.04 36.04 103,200
Feb 2, 2024 37.00 37.06 36.85 36.95 36.95 126,700
Feb 1, 2024 37.32 37.72 37.24 37.65 37.65 104,500
Jan 31, 2024 37.80 37.89 37.32 37.36 37.36 114,700
Jan 30, 2024 37.45 37.54 37.35 37.47 37.47 87,300
Jan 29, 2024 37.06 37.43 37.04 37.38 37.38 102,300
Jan 26, 2024 37.27 37.31 37.12 37.20 37.20 64,200
Jan 25, 2024 37.19 37.34 37.03 37.30 37.30 101,500
Jan 24, 2024 37.64 37.64 37.36 37.37 37.37 85,200
Jan 23, 2024 36.84 36.92 36.66 36.87 36.87 116,100
Jan 22, 2024 37.63 37.75 37.55 37.55 37.55 113,200
Jan 19, 2024 37.75 37.84 37.47 37.84 37.84 95,800
Jan 18, 2024 38.04 38.16 37.84 38.14 38.14 182,100
Jan 17, 2024 37.67 37.78 37.46 37.78 37.78 107,600
Jan 16, 2024 38.02 38.20 37.88 38.00 38.00 78,800
Jan 12, 2024 38.35 38.50 38.28 38.36 38.36 87,200
Jan 11, 2024 38.08 38.17 37.72 38.02 38.02 76,600
Jan 10, 2024 37.30 37.68 37.30 37.56 37.56 64,700
Jan 9, 2024 37.24 37.38 37.23 37.28 37.28 67,600
Jan 8, 2024 37.44 37.60 37.41 37.59 37.59 64,400
Jan 5, 2024 37.23 37.65 37.18 37.27 37.27 67,200

Related Tickers

300910.SZ Xinxiang Richful Lube Additive Co.,Ltd.
46.87
+2.22%
 
300576.SZ Shenzhen RongDa Photosensitive Science & Technology Co., Ltd.
41.95
-3.07%
 
002601.SZ LB Group Co., Ltd.
17.18
0.00%
 
688300.SS Novoray Corporation
60.63
-5.06%
 
603659.SS Shanghai Putailai New Energy Technology Co.,Ltd.
14.77
-3.40%
 
NDEKY Nitto Denko Corporation
16.92
+1.14%
 
002271.SZ Beijing Oriental Yuhong Waterproof Technology Co., Ltd.
12.46
-0.95%
 
002466.SZ Tianqi Lithium Corporation
31.63
-2.35%
 
VRDE Verde Bioresins Corp
 
GIVN.SW Givaudan SA
3,945.00
-0.53%