ABB Ltd (PK) Historical Data - ABBNY | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
ABB Ltd (PK) (ABBNY)
ABB Ltd (PK) (ABBNY) Historical

ABB Ltd (PK) (ABBNY)

54.92

0.00

(0.00%)

Closed 12 February 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.54	0.993012136815	54.38	55.35	53.9601	230719	54.54793833	CS
4	1.19	2.21477759166	53.73	59.67	52.98	205757	55.66094197	CS
12	0.06	0.109369303682	54.86	59.67	52.6	203421	55.77977357	CS
26	2.55	4.86919992362	52.37	59.67	52.3	207525	56.05438937	CS
52	11.17	25.5314285714	43.75	59.67	42.57	217266	53.9883795	CS
156	17.99	48.7137828324	36.93	59.67	32.88	256722	45.89465289	CS
260	17.99	48.7137828324	36.93	59.67	32.88	256722	45.89465289	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739226000	54.92	0.45	0.83	54.78	55.13	54.7	142091
1738967160	54.47	-0.27	-0.49	55.18	55.35	54.47	153967
1738880400	54.74	0.36	0.66	54.37	55.08	54.364	166062
1738794000	54.38	-0.12	-0.22	54.28	54.7	53.9601	330106
1738708080	54.5	0.84	1.57	54.38	54.65	54.295	361368
1738621740	53.66	-0.84	-1.54	53.24	53.8	52.98	233184
1738362000	54.5	-0.44	-0.80	55.06	55.12	54.5	162819
1738276080	54.94	-1.11	-1.98	54.94	55.4	54.792	145362
1738189740	56.05	0.58	1.05	56.26	56.51	55.89	219545
1738103280	55.47	-1.18	-2.08	55.72	55.78	55.03	201481
1738016820	56.6499	-2.79	-4.69	56.78	57.18	56.3	259017
1737757440	59.44	0.26	0.44	59.43	59.67	59.29	164700
1737671220	59.18	0.51	0.87	58.74	59.2	58.58	216143
1737584640	58.67	1.62	2.84	58.62	59.04	58.51	314641
1737498540	57.05	1.82	3.30	56.46	57.06	55.23	210719
1737152880	55.23	0.83	1.53	55.31	55.55	55.15	125443
1737066420	54.4	0.27	0.50	54.47	54.53	54.18	142583
1736979720	54.13	0.5	0.93	54.41	54.41	54.01	168076
1736893380	53.63	0.42	0.78	53.73	53.84	53.32	192069
1736806800	53.214	-0.48	-0.89	52.68	53.222	52.6	151489
1736547720	53.69	-1.12	-2.04	54.03	54.19	53.5	268999
1736375340	54.81	0.64	1.18	54.47	54.87	54.3375	193290
1736288940	54.17	-0.43	-0.79	54.69	54.74	53.7301	355182
1736202360	54.5999	0.64	1.19	54.21	55.19	54.01	203627
1735942980	53.96	0.44	0.82	54.09	54.19	53.74	242446
1735856700	53.52	-0.19	-0.35	53.24	53.71	53.01	282547
1735683960	53.71	-0.55	-1.01	53.57	54.25	53.57	124420
1735597740	54.26	-0.61	-1.11	53.95	54.39	53.72	198066
1735338000	54.87	-0.37	-0.67	54.76	54.975	54.55	135874
1735252020	55.24	-0.14	-0.25	54.39	55.43	54.39	98503
1735078200	55.38	0.44	0.80	55	55.38	53.96	108903
1734992400	54.94	0.25	0.46	54.72	54.95	54.39	277305
1734733200	54.69	0.74	1.37	53.86	54.91	53.85	293257
1734646800	53.95	-2.01	-3.59	54.51	54.62	53.86	490549
1734560940	55.96	-1.87	-3.23	57.95	58	55.88	284842
1734474360	57.83	-0.2	-0.34	57.76	58.15	57.64	191303
1734388140	58.03	0.4	0.69	58.01	58.23	57.91	191012
1734128940	57.63	-0.03	-0.05	58.13	58.15	57.56	191077
1734042480	57.66	-0.91	-1.55	58.41	58.75	57.66	185014
1733955900	58.57	0.8	1.38	58.69	58.78	58.295	390316
1733869200	57.77	-1.06	-1.80	58.55	58.69	57.77	135667
1733782800	58.83	-0.22	-0.37	59.62	59.66	58.72	156057
1733523600	59.05	0.13	0.22	59.16	59.33	58.95	156731
1733437500	58.92	0.03	0.05	58.86	59.16	58.85	162332
1733350980	58.89	1.16	2.01	58.45	58.99	58.18	134615
1733264700	57.73	0.12	0.21	57.82	58.05	57.6585	127823
1733178180	57.61	0.51	0.89	57.36	57.63	57.06	236075
1732918200	57.1	1.52	2.73	56.46	57.17	56.44	120145
1732746540	55.58	-0.15	-0.27	55.7	55.82	55.33	165768
1732660140	55.73	-0.36	-0.64	55.7	55.84	55.39	143722
1732573560	56.09	-0.04	-0.07	56.42	56.56	55.98	165060
1732314000	56.13	0.13	0.23	56.18	56.38	56.02	175299
1732227900	56	0.46	0.83	55.69	56	55.37	179868
1732141740	55.54	-0.05	-0.09	55.78	56.05	55.212	188139
1732054800	55.59	-0.03	-0.05	54.86	55.67	54.86	176027
1731968640	55.619	-0.49	-0.88	55.31	55.74	55.23	237253
1731709260	56.11	-0.09	-0.16	56.15	56.29	55.91	308303
1731622800	56.2	0.09	0.16	56.48	56.7	56.08	202595
1731536760	56.11	0	0.00	56.05	56.3	55.552	182801
1731450480	56.11	-1.46	-2.54	56.904	56.94	55.71	181383
1731363600	57.57	0.47	0.82	57.69	57.85	57.45	547036

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions