Lonza Group Ag ADR (OP: LZAGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	55.44	55.73	55.08	55.17	38,385	+0.30(+0.55%)
Aug 30, 2023	55.50	55.50	54.82	54.87	26,375	+0.13(+0.24%)
Aug 29, 2023	53.54	54.74	53.54	54.74	32,763	+0.88(+1.63%)
Aug 28, 2023	53.59	53.88	53.54	53.86	66,905	+0.26(+0.49%)
Aug 25, 2023	53.50	53.69	53.07	53.60	33,862	-0.18(-0.34%)
Aug 24, 2023	54.29	54.29	53.68	53.78	63,077	-0.89(-1.62%)
Aug 23, 2023	54.06	54.74	54.06	54.67	84,742	+1.60(+3.01%)
Aug 22, 2023	53.21	53.40	53.07	53.07	63,329	-0.50(-0.94%)
Aug 21, 2023	53.36	53.63	53.23	53.57	189,481	+0.02(+0.04%)
Aug 18, 2023	53.19	53.61	53.18	53.55	50,046	+0.08(+0.16%)
Aug 17, 2023	54.13	54.16	53.40	53.47	70,289	-0.51(-0.95%)
Aug 16, 2023	54.60	54.60	53.92	53.98	187,445	-1.31(-2.37%)
Aug 15, 2023	55.88	56.10	55.21	55.29	50,720	-0.98(-1.75%)
Aug 14, 2023	55.98	56.41	55.98	56.27	35,422	-0.32(-0.57%)
Aug 11, 2023	56.03	56.66	55.94	56.59	35,955	-0.01(-0.02%)
Aug 10, 2023	57.44	57.66	56.40	56.60	74,701	+0.84(+1.50%)
Aug 09, 2023	55.76	56.02	55.64	55.76	40,282	-0.50(-0.89%)
Aug 08, 2023	56.06	56.30	55.94	56.26	61,779	+0.07(+0.12%)
Aug 07, 2023	56.09	56.20	55.82	56.19	30,966	+0.01(+0.02%)
Aug 04, 2023	56.35	56.69	56.12	56.18	34,595	+0.27(+0.48%)
Aug 03, 2023	55.84	56.20	55.72	55.91	44,605	-0.63(-1.11%)
Aug 02, 2023	56.81	56.92	56.40	56.54	55,226	-0.62(-1.08%)
Aug 01, 2023	57.13	57.56	56.98	57.16	36,832	-0.81(-1.40%)
Jul 31, 2023	58.51	58.55	57.83	57.97	40,684	+0.05(+0.09%)
Jul 28, 2023	57.84	58.26	57.70	57.92	118,789	+0.69(+1.21%)
Jul 27, 2023	58.80	58.80	57.17	57.23	41,110	+0.34(+0.59%)
Jul 26, 2023	56.53	57.13	56.48	56.89	91,972	-0.31(-0.55%)
Jul 25, 2023	56.43	57.45	56.43	57.20	111,566	+1.46(+2.63%)
Jul 24, 2023	56.35	56.63	55.69	55.74	111,134	-0.87(-1.54%)
Jul 21, 2023	57.04	57.28	56.57	56.61	290,088	-7.00(-11.00%)
Jul 20, 2023	63.84	64.00	63.38	63.61	42,868	-0.66(-1.03%)
Jul 19, 2023	64.66	64.88	64.20	64.27	38,988	+0.08(+0.12%)
Jul 18, 2023	63.61	64.58	63.54	64.19	61,770	+1.29(+2.06%)
Jul 17, 2023	63.13	63.13	62.74	62.90	30,007	-0.18(-0.29%)
Jul 14, 2023	63.10	63.23	62.95	63.08	34,235	+1.26(+2.04%)
Jul 13, 2023	61.91	62.14	61.76	61.82	26,325	+0.46(+0.75%)
Jul 12, 2023	61.11	61.50	61.11	61.36	26,641	+0.98(+1.62%)
Jul 11, 2023	60.14	60.52	60.03	60.38	37,842	+0.74(+1.24%)
Jul 10, 2023	59.60	59.73	59.41	59.64	205,361	+0.70(+1.18%)
Jul 07, 2023	59.10	59.37	58.90	58.95	101,652	-0.24(-0.41%)
Jul 06, 2023	58.87	59.23	58.66	59.19	562,164	+0.21(+0.36%)
Jul 05, 2023	59.07	59.22	58.87	58.98	35,059	+0.00(+0.00%)
Jul 03, 2023	59.05	59.37	58.92	58.98	19,103	-0.70(-1.17%)
Jun 30, 2023	59.25	59.73	59.21	59.68	40,889	+1.57(+2.70%)
Jun 29, 2023	57.89	58.34	57.89	58.11	26,963	-0.86(-1.46%)
Jun 28, 2023	58.56	59.17	58.46	58.97	41,982	+0.85(+1.46%)
Jun 27, 2023	58.01	58.40	57.19	58.12	57,647	-0.10(-0.17%)
Jun 26, 2023	58.51	58.51	58.08	58.22	29,301	-0.63(-1.07%)
Jun 23, 2023	58.62	59.06	58.59	58.85	32,296	-0.01(-0.01%)
Jun 22, 2023	58.84	58.91	58.60	58.86	32,878	-0.12(-0.21%)
Jun 21, 2023	58.99	59.16	58.66	58.98	47,693	-0.12(-0.20%)
Jun 20, 2023	59.63	59.63	59.02	59.10	459,680	-4.25(-6.71%)
Jun 16, 2023	63.90	63.97	63.12	63.35	192,841	-0.07(-0.11%)