Atotech Ltd (ATC) Exchange: NYSE
Data as of March 28, 2024
$22.71 ($0.00) 0.00%
Atotech Ltd - Daily Information
Click for more stock information on Atotech Ltd.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $22.71 |
Previous Close | $22.71 |
High | $22.71 |
Low | $22.71 |
Adjusted Open | $22.71 |
Previous Adjusted Close | $22.71 |
Adjusted High | $22.71 |
Adjusted Low | $22.71 |
About Atotech Ltd (ATC)
Atotech Ltd is a leading global electroplating process provider and polymers specialist, established in 1987. Atotech provides a complete range of process solutions to the semiconductor, printed circuit board and industrial finishing industries. The company has grown through organic development, strategic partnerships and acquisitions to become one of the biggest and most experienced electroplating process providers in the world. In 2017, Atotech was acquired by Chemetall, a surface treatment company with global presence and customer base in the automotive, electronics, aerospace, and metal and plastic industries.
Invest in Atotech Ltd (ATC)
Historical Stock Data for Atotech Ltd (ATC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-09-07 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
2022-09-06 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
2022-09-02 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
2022-09-01 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
2022-08-31 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
2022-08-30 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
2022-08-29 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
2022-08-26 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
2022-08-25 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
2022-08-24 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
2022-08-23 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
2022-08-22 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
2022-08-19 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
2022-08-18 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
2022-08-17 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
2022-08-16 | $22.58 | $22.76 | $22.58 | $22.71 | $22.71 | 993,553 |
2022-08-15 | $22.90 | $22.90 | $22.67 | $22.74 | $22.74 | 246,594 |
2022-08-12 | $22.76 | $22.88 | $22.63 | $22.84 | $22.84 | 361,775 |
2022-08-11 | $22.58 | $22.76 | $22.57 | $22.60 | $22.60 | 733,457 |
2022-08-10 | $22.95 | $22.95 | $22.41 | $22.58 | $22.58 | 226,093 |
2022-08-09 | $22.52 | $22.53 | $22.16 | $22.30 | $22.30 | 142,924 |
2022-08-08 | $22.83 | $22.91 | $22.60 | $22.70 | $22.70 | 794,729 |
2022-08-05 | $22.83 | $22.95 | $22.78 | $22.85 | $22.85 | 249,864 |
2022-08-04 | $22.79 | $23.01 | $22.78 | $23.00 | $23.00 | 544,144 |
2022-08-03 | $22.58 | $22.92 | $22.58 | $22.85 | $22.85 | 679,792 |
2022-08-02 | $22.77 | $22.77 | $22.60 | $22.62 | $22.62 | 865,068 |
2022-08-01 | $22.58 | $22.84 | $22.57 | $22.81 | $22.81 | 1,086,626 |
2022-07-29 | $22.54 | $22.78 | $22.54 | $22.68 | $22.68 | 3,528,993 |
2022-07-28 | $22.30 | $22.68 | $22.28 | $22.66 | $22.66 | 5,356,810 |
2022-07-27 | $21.55 | $22.21 | $21.52 | $22.17 | $22.17 | 1,601,924 |
2022-07-26 | $21.61 | $21.70 | $21.48 | $21.52 | $21.52 | 409,104 |
2022-07-25 | $21.50 | $21.68 | $21.42 | $21.63 | $21.63 | 186,015 |
2022-07-22 | $21.68 | $21.70 | $21.51 | $21.55 | $21.55 | 236,092 |
2022-07-21 | $21.71 | $21.76 | $21.62 | $21.76 | $21.76 | 392,677 |
2022-07-20 | $21.39 | $21.70 | $21.38 | $21.68 | $21.68 | 394,506 |
2022-07-19 | $21.25 | $21.48 | $21.19 | $21.41 | $21.41 | 847,747 |
2022-07-18 | $21.37 | $21.37 | $21.10 | $21.12 | $21.12 | 1,260,219 |
2022-07-15 | $21.33 | $21.37 | $21.08 | $21.23 | $21.23 | 1,339,524 |
2022-07-14 | $20.80 | $21.13 | $20.80 | $21.12 | $21.12 | 588,187 |
2022-07-13 | $20.71 | $21.04 | $20.63 | $20.97 | $20.97 | 986,794 |
2022-07-12 | $20.89 | $21.05 | $20.72 | $20.93 | $20.93 | 1,072,580 |
2022-07-11 | $20.80 | $20.95 | $20.80 | $20.84 | $20.84 | 520,401 |
2022-07-08 | $20.86 | $21.02 | $20.81 | $20.95 | $20.95 | 1,138,938 |
2022-07-07 | $20.84 | $21.07 | $20.84 | $20.98 | $20.98 | 2,373,595 |
2022-07-06 | $19.77 | $20.85 | $19.58 | $20.78 | $20.78 | 3,158,327 |
2022-07-05 | $18.94 | $19.87 | $18.85 | $19.82 | $19.82 | 1,879,257 |
2022-07-01 | $19.24 | $19.38 | $18.85 | $19.24 | $19.24 | 309,782 |
2022-06-30 | $19.10 | $19.43 | $18.91 | $19.35 | $19.35 | 400,886 |
2022-06-29 | $19.09 | $19.28 | $18.80 | $19.18 | $19.18 | 430,311 |
2022-06-28 | $18.71 | $19.19 | $18.68 | $19.18 | $19.18 | 544,599 |
2022-06-27 | $19.38 | $19.38 | $18.65 | $18.72 | $18.72 | 204,008 |
2022-06-24 | $18.68 | $19.21 | $18.60 | $19.19 | $19.19 | 721,301 |
2022-06-23 | $18.72 | $18.92 | $18.06 | $18.68 | $18.68 | 947,649 |
2022-06-22 | $18.59 | $18.92 | $18.46 | $18.71 | $18.71 | 732,038 |
2022-06-21 | $18.85 | $19.05 | $18.76 | $18.83 | $18.83 | 438,322 |
2022-06-17 | $18.28 | $18.77 | $18.25 | $18.72 | $18.72 | 610,773 |
2022-06-16 | $18.36 | $18.55 | $18.29 | $18.38 | $18.38 | 437,755 |
2022-06-15 | $19.07 | $19.66 | $18.58 | $18.67 | $18.67 | 707,477 |
2022-06-14 | $19.58 | $19.74 | $18.81 | $19.02 | $19.02 | 956,533 |
2022-06-13 | $19.71 | $20.18 | $19.30 | $19.53 | $19.53 | 426,484 |
2022-06-10 | $19.60 | $20.20 | $19.46 | $20.10 | $20.10 | 583,873 |
2022-06-09 | $20.30 | $20.32 | $19.85 | $19.85 | $19.85 | 369,961 |
2022-06-08 | $20.51 | $20.75 | $20.36 | $20.37 | $20.37 | 318,147 |
2022-06-07 | $20.54 | $20.74 | $20.52 | $20.62 | $20.62 | 600,977 |
2022-06-06 | $20.79 | $20.98 | $20.62 | $20.70 | $20.70 | 618,821 |
2022-06-03 | $20.73 | $20.91 | $20.50 | $20.65 | $20.65 | 339,182 |
2022-06-02 | $20.69 | $20.93 | $20.55 | $20.93 | $20.93 | 352,825 |
2022-06-01 | $20.39 | $20.88 | $20.18 | $20.59 | $20.59 | 1,607,648 |
2022-05-31 | $20.43 | $20.87 | $20.05 | $20.31 | $20.31 | 1,218,898 |
2022-05-27 | $20.02 | $20.69 | $19.80 | $20.51 | $20.51 | 901,462 |
2022-05-26 | $19.43 | $19.96 | $19.43 | $19.80 | $19.80 | 427,084 |
2022-05-25 | $19.64 | $19.74 | $19.20 | $19.66 | $19.66 | 475,741 |
2022-05-24 | $19.74 | $19.89 | $19.53 | $19.63 | $19.63 | 303,740 |
2022-05-23 | $19.66 | $19.98 | $19.51 | $19.95 | $19.95 | 530,228 |
2022-05-20 | $19.86 | $19.99 | $19.32 | $19.57 | $19.57 | 398,381 |
2022-05-19 | $19.70 | $19.97 | $19.56 | $19.67 | $19.67 | 714,555 |
2022-05-18 | $20.92 | $21.11 | $19.28 | $19.77 | $19.77 | 3,614,841 |
2022-05-17 | $21.20 | $21.46 | $21.08 | $21.14 | $21.14 | 872,122 |
2022-05-16 | $21.24 | $21.24 | $20.98 | $20.99 | $20.99 | 181,466 |
2022-05-13 | $20.75 | $21.21 | $20.73 | $21.20 | $21.20 | 658,408 |
2022-05-12 | $20.89 | $21.03 | $20.23 | $20.72 | $20.72 | 3,199,779 |
2022-05-11 | $21.07 | $21.27 | $20.98 | $21.06 | $21.06 | 588,550 |
2022-05-10 | $21.14 | $21.30 | $20.92 | $21.13 | $21.13 | 653,788 |
2022-05-09 | $21.31 | $21.48 | $20.65 | $20.82 | $20.82 | 1,485,447 |
2022-05-06 | $21.37 | $21.65 | $21.34 | $21.57 | $21.57 | 852,292 |
2022-05-05 | $21.88 | $21.88 | $21.29 | $21.40 | $21.40 | 750,932 |
2022-05-04 | $21.83 | $22.00 | $21.51 | $22.00 | $22.00 | 559,691 |
2022-05-03 | $21.65 | $21.81 | $21.51 | $21.73 | $21.73 | 412,192 |
2022-05-02 | $21.34 | $21.65 | $21.34 | $21.61 | $21.61 | 330,120 |
2022-04-29 | $21.53 | $21.68 | $21.28 | $21.30 | $21.30 | 445,313 |
2022-04-28 | $21.41 | $21.60 | $21.21 | $21.51 | $21.51 | 403,299 |
2022-04-27 | $21.25 | $21.36 | $21.03 | $21.22 | $21.22 | 706,287 |
2022-04-26 | $21.64 | $21.64 | $21.33 | $21.33 | $21.33 | 393,854 |
2022-04-25 | $21.55 | $21.69 | $21.43 | $21.67 | $21.67 | 356,480 |
2022-04-22 | $21.70 | $21.81 | $21.55 | $21.57 | $21.57 | 319,418 |
2022-04-21 | $22.04 | $22.06 | $21.66 | $21.78 | $21.78 | 1,121,801 |
2022-04-20 | $21.91 | $22.00 | $21.86 | $21.94 | $21.94 | 575,961 |
2022-04-19 | $21.49 | $21.82 | $21.49 | $21.77 | $21.77 | 800,599 |
2022-04-18 | $21.55 | $21.67 | $21.42 | $21.58 | $21.58 | 586,944 |
2022-04-14 | $21.68 | $21.70 | $21.45 | $21.47 | $21.47 | 807,132 |
2022-04-13 | $21.61 | $21.80 | $21.56 | $21.68 | $21.68 | 1,597,077 |
2022-04-12 | $21.66 | $21.84 | $21.60 | $21.66 | $21.66 | 2,013,776 |
2022-04-11 | $21.85 | $21.96 | $21.66 | $21.67 | $21.67 | 1,638,062 |
2022-04-08 | $22.09 | $22.15 | $21.79 | $21.86 | $21.86 | 1,446,585 |
2022-04-07 | $22.11 | $22.32 | $22.02 | $22.20 | $22.20 | 1,117,823 |
2022-04-06 | $22.44 | $22.48 | $22.11 | $22.11 | $22.11 | 2,217,206 |
2022-04-05 | $23.17 | $23.17 | $22.49 | $22.57 | $22.57 | 1,803,816 |
2022-04-04 | $22.53 | $23.11 | $22.48 | $23.11 | $23.11 | 1,695,885 |
2022-04-01 | $23.00 | $23.21 | $22.30 | $22.63 | $22.63 | 3,996,297 |
2022-03-31 | $21.28 | $22.04 | $21.23 | $21.95 | $21.95 | 1,883,768 |
2022-03-30 | $22.94 | $22.94 | $21.09 | $21.32 | $21.32 | 3,677,980 |
2022-03-29 | $22.69 | $23.04 | $22.45 | $22.95 | $22.95 | 1,046,745 |
2022-03-28 | $22.39 | $22.61 | $22.35 | $22.61 | $22.61 | 1,307,233 |
2022-03-25 | $22.14 | $22.52 | $21.76 | $22.41 | $22.41 | 1,252,572 |
2022-03-24 | $22.14 | $22.20 | $21.87 | $22.17 | $22.17 | 957,225 |
2022-03-23 | $22.50 | $22.50 | $21.95 | $22.01 | $22.01 | 1,327,281 |
2022-03-22 | $22.14 | $22.66 | $21.91 | $22.60 | $22.60 | 1,031,104 |
2022-03-21 | $22.69 | $22.69 | $21.83 | $22.12 | $22.12 | 873,474 |
2022-03-18 | $21.48 | $23.31 | $21.48 | $22.56 | $22.56 | 2,083,511 |
2022-03-17 | $21.42 | $21.94 | $21.39 | $21.72 | $21.72 | 2,459,277 |
2022-03-16 | $21.42 | $21.73 | $21.23 | $21.41 | $21.41 | 4,330,399 |
2022-03-15 | $21.73 | $21.91 | $21.11 | $21.38 | $21.38 | 2,859,660 |
2022-03-14 | $22.45 | $22.45 | $21.70 | $21.70 | $21.70 | 1,846,085 |
2022-03-11 | $23.01 | $23.10 | $22.31 | $22.32 | $22.32 | 2,597,207 |
2022-03-10 | $23.23 | $23.23 | $22.83 | $22.97 | $22.97 | 807,783 |
2022-03-09 | $23.59 | $23.75 | $23.17 | $23.33 | $23.33 | 2,881,203 |
2022-03-08 | $23.28 | $23.50 | $23.00 | $23.35 | $23.35 | 1,612,881 |
2022-03-07 | $23.83 | $23.83 | $23.21 | $23.22 | $23.22 | 461,118 |
2022-03-04 | $23.79 | $23.93 | $23.34 | $23.71 | $23.71 | 1,966,619 |
2022-03-03 | $24.14 | $24.28 | $23.81 | $23.91 | $23.91 | 769,584 |
2022-03-02 | $23.58 | $24.20 | $23.55 | $24.13 | $24.13 | 1,320,701 |
2022-03-01 | $23.92 | $24.20 | $23.47 | $23.62 | $23.62 | 3,647,652 |
2022-02-28 | $23.93 | $24.19 | $23.79 | $23.97 | $23.97 | 1,790,821 |
2022-02-25 | $23.55 | $24.14 | $23.53 | $24.14 | $24.14 | 1,769,527 |
2022-02-24 | $23.30 | $23.55 | $22.80 | $23.55 | $23.55 | 3,366,010 |
2022-02-23 | $24.10 | $24.31 | $23.75 | $23.75 | $23.75 | 2,238,608 |
2022-02-22 | $24.18 | $24.23 | $23.85 | $23.93 | $23.93 | 2,096,225 |
2022-02-18 | $24.33 | $24.41 | $24.16 | $24.29 | $24.29 | 1,315,982 |
2022-02-17 | $24.45 | $24.56 | $24.32 | $24.36 | $24.36 | 648,744 |
2022-02-16 | $24.40 | $24.68 | $24.34 | $24.56 | $24.56 | 751,160 |
2022-02-15 | $24.20 | $24.52 | $24.17 | $24.46 | $24.46 | 302,188 |
2022-02-14 | $24.09 | $24.23 | $23.90 | $24.05 | $24.05 | 453,538 |
2022-02-11 | $24.35 | $24.46 | $23.98 | $24.06 | $24.06 | 265,315 |
2022-02-10 | $24.41 | $24.67 | $24.33 | $24.39 | $24.39 | 579,504 |
2022-02-09 | $24.38 | $24.62 | $24.34 | $24.59 | $24.59 | 295,117 |
2022-02-08 | $23.97 | $24.29 | $23.97 | $24.24 | $24.24 | 1,232,671 |
2022-02-07 | $24.07 | $24.18 | $23.97 | $24.02 | $24.02 | 198,896 |
2022-02-04 | $23.95 | $24.23 | $23.90 | $24.13 | $24.13 | 390,375 |
2022-02-03 | $24.44 | $24.52 | $24.20 | $24.24 | $24.24 | 1,054,589 |
2022-02-02 | $24.56 | $24.61 | $24.46 | $24.56 | $24.56 | 1,001,659 |
2022-02-01 | $24.45 | $24.54 | $24.29 | $24.51 | $24.51 | 2,140,130 |
2022-01-31 | $24.04 | $24.44 | $24.04 | $24.43 | $24.43 | 831,105 |
2022-01-28 | $23.85 | $24.17 | $23.72 | $24.17 | $24.17 | 764,876 |
2022-01-27 | $24.52 | $24.62 | $23.64 | $23.84 | $23.84 | 1,160,809 |
2022-01-26 | $24.67 | $24.95 | $24.41 | $24.60 | $24.60 | 343,328 |
2022-01-25 | $24.63 | $24.70 | $24.32 | $24.48 | $24.48 | 557,911 |
2022-01-24 | $24.37 | $24.91 | $24.19 | $24.88 | $24.88 | 775,936 |
2022-01-21 | $24.71 | $24.99 | $24.56 | $24.60 | $24.60 | 699,189 |
2022-01-20 | $25.17 | $25.38 | $24.81 | $24.81 | $24.81 | 1,098,072 |
2022-01-19 | $25.47 | $25.54 | $25.07 | $25.09 | $25.09 | 474,793 |
2022-01-18 | $25.85 | $25.90 | $25.39 | $25.40 | $25.40 | 398,857 |
2022-01-14 | $25.20 | $25.92 | $25.20 | $25.90 | $25.90 | 464,998 |
2022-01-13 | $25.78 | $25.95 | $25.43 | $25.44 | $25.44 | 427,349 |
2022-01-12 | $25.57 | $25.76 | $25.50 | $25.66 | $25.66 | 493,806 |
2022-01-11 | $25.11 | $25.48 | $24.98 | $25.44 | $25.44 | 314,460 |
2022-01-10 | $25.02 | $25.19 | $24.68 | $25.14 | $25.14 | 379,776 |
2022-01-07 | $25.56 | $25.61 | $25.12 | $25.13 | $25.13 | 504,827 |
2022-01-06 | $25.51 | $25.65 | $25.29 | $25.51 | $25.51 | 677,212 |
2022-01-05 | $25.72 | $25.89 | $25.45 | $25.48 | $25.48 | 1,515,114 |
2022-01-04 | $25.50 | $25.76 | $25.42 | $25.74 | $25.74 | 569,587 |
2022-01-03 | $25.60 | $25.67 | $25.44 | $25.59 | $25.59 | 800,224 |
2021-12-31 | $25.50 | $25.60 | $25.46 | $25.52 | $25.52 | 290,583 |
2021-12-30 | $25.65 | $25.69 | $25.41 | $25.42 | $25.42 | 419,592 |
2021-12-29 | $25.52 | $25.70 | $25.44 | $25.54 | $25.54 | 627,157 |
2021-12-28 | $25.57 | $25.72 | $25.38 | $25.47 | $25.47 | 223,468 |
2021-12-27 | $25.25 | $25.64 | $25.23 | $25.57 | $25.57 | 480,755 |
2021-12-23 | $25.17 | $25.36 | $25.17 | $25.31 | $25.31 | 559,666 |
2021-12-22 | $25.07 | $25.17 | $24.87 | $25.12 | $25.12 | 425,889 |
2021-12-21 | $24.63 | $25.03 | $24.50 | $25.00 | $25.00 | 318,288 |
2021-12-20 | $24.40 | $24.46 | $24.23 | $24.43 | $24.43 | 479,576 |
2021-12-17 | $24.44 | $24.63 | $24.36 | $24.44 | $24.44 | 544,458 |
2021-12-16 | $24.83 | $24.94 | $24.49 | $24.55 | $24.55 | 401,728 |
2021-12-15 | $24.56 | $24.78 | $24.30 | $24.76 | $24.76 | 1,103,688 |
2021-12-14 | $24.37 | $24.63 | $24.37 | $24.49 | $24.49 | 2,620,819 |
2021-12-13 | $24.80 | $24.95 | $24.55 | $24.55 | $24.55 | 365,376 |
2021-12-10 | $24.85 | $25.02 | $24.67 | $24.80 | $24.80 | 184,622 |
2021-12-09 | $24.98 | $25.14 | $24.81 | $24.81 | $24.81 | 370,407 |
2021-12-08 | $24.91 | $25.13 | $24.83 | $25.08 | $25.08 | 313,670 |
2021-12-07 | $24.60 | $25.03 | $24.60 | $24.90 | $24.90 | 354,855 |
2021-12-06 | $24.64 | $24.64 | $24.39 | $24.48 | $24.48 | 327,394 |
2021-12-03 | $24.50 | $24.58 | $24.42 | $24.52 | $24.52 | 440,868 |
2021-12-02 | $24.55 | $24.57 | $24.21 | $24.46 | $24.46 | 654,858 |
2021-12-01 | $24.40 | $24.90 | $24.30 | $24.50 | $24.50 | 642,207 |
2021-11-30 | $24.53 | $24.67 | $24.12 | $24.14 | $24.14 | 3,926,379 |
2021-11-29 | $24.53 | $24.61 | $24.34 | $24.56 | $24.56 | 1,013,070 |
2021-11-26 | $24.60 | $24.72 | $24.32 | $24.45 | $24.45 | 512,652 |
2021-11-24 | $24.64 | $24.88 | $24.54 | $24.79 | $24.79 | 644,051 |
2021-11-23 | $24.66 | $24.83 | $24.56 | $24.76 | $24.76 | 523,388 |
2021-11-22 | $24.94 | $25.13 | $24.82 | $24.83 | $24.83 | 205,582 |
2021-11-19 | $24.94 | $25.08 | $24.91 | $24.96 | $24.96 | 187,030 |
2021-11-18 | $25.10 | $25.10 | $24.85 | $25.02 | $25.02 | 197,804 |
2021-11-17 | $25.09 | $25.18 | $25.03 | $25.04 | $25.04 | 329,337 |
2021-11-16 | $25.09 | $25.28 | $25.01 | $25.13 | $25.13 | 554,370 |
2021-11-15 | $25.15 | $25.29 | $25.01 | $25.11 | $25.11 | 202,306 |
2021-11-12 | $24.92 | $25.14 | $24.92 | $25.10 | $25.10 | 895,476 |
2021-11-11 | $24.66 | $24.94 | $24.61 | $24.93 | $24.93 | 279,356 |
2021-11-10 | $24.76 | $24.84 | $24.51 | $24.59 | $24.59 | 420,659 |
2021-11-09 | $24.50 | $24.83 | $24.50 | $24.77 | $24.77 | 1,448,708 |
2021-11-08 | $24.85 | $24.90 | $24.63 | $24.65 | $24.65 | 1,107,476 |
2021-11-05 | $24.68 | $24.80 | $24.64 | $24.79 | $24.79 | 767,905 |
2021-11-04 | $24.47 | $24.57 | $24.31 | $24.57 | $24.57 | 769,006 |
2021-11-03 | $24.43 | $24.63 | $24.38 | $24.46 | $24.46 | 243,766 |
2021-11-02 | $24.49 | $24.51 | $24.31 | $24.43 | $24.43 | 717,971 |
2021-11-01 | $24.25 | $24.46 | $24.20 | $24.40 | $24.40 | 286,366 |
2021-10-29 | $23.90 | $24.25 | $23.82 | $24.15 | $24.15 | 718,595 |
2021-10-28 | $23.89 | $23.98 | $23.74 | $23.96 | $23.96 | 167,312 |
2021-10-27 | $23.77 | $23.90 | $23.73 | $23.82 | $23.82 | 217,672 |
2021-10-26 | $24.00 | $24.01 | $23.79 | $23.82 | $23.82 | 150,565 |
2021-10-25 | $23.96 | $24.05 | $23.91 | $23.96 | $23.96 | 445,944 |
2021-10-22 | $23.85 | $24.17 | $23.85 | $23.95 | $23.95 | 401,403 |
2021-10-21 | $23.89 | $23.94 | $23.82 | $23.91 | $23.91 | 199,878 |
2021-10-20 | $23.92 | $23.98 | $23.85 | $23.93 | $23.93 | 163,475 |
2021-10-19 | $23.85 | $24.00 | $23.85 | $23.95 | $23.95 | 102,341 |
2021-10-18 | $23.82 | $23.86 | $23.70 | $23.84 | $23.84 | 156,115 |
2021-10-15 | $23.95 | $23.95 | $23.77 | $23.83 | $23.83 | 566,416 |
2021-10-14 | $23.77 | $23.93 | $23.77 | $23.83 | $23.83 | 1,095,838 |
2021-10-13 | $23.87 | $23.89 | $23.67 | $23.69 | $23.69 | 180,668 |
2021-10-12 | $23.75 | $23.87 | $23.75 | $23.79 | $23.79 | 653,410 |
2021-10-11 | $23.65 | $23.85 | $23.65 | $23.76 | $23.76 | 112,427 |
2021-10-08 | $23.85 | $23.89 | $23.70 | $23.72 | $23.72 | 225,376 |
2021-10-07 | $23.84 | $23.95 | $23.82 | $23.91 | $23.91 | 331,265 |
2021-10-06 | $23.69 | $23.79 | $23.61 | $23.72 | $23.72 | 280,709 |
2021-10-05 | $23.93 | $23.94 | $23.79 | $23.82 | $23.82 | 322,269 |
2021-10-04 | $24.03 | $24.12 | $23.79 | $23.90 | $23.90 | 396,619 |
2021-10-01 | $24.21 | $24.23 | $23.91 | $24.08 | $24.08 | 469,392 |
2021-09-30 | $24.22 | $24.29 | $24.06 | $24.15 | $24.15 | 388,363 |
2021-09-29 | $24.23 | $24.29 | $23.98 | $24.12 | $24.12 | 612,975 |
2021-09-28 | $24.23 | $24.25 | $24.09 | $24.14 | $24.14 | 480,686 |
2021-09-27 | $24.09 | $24.25 | $24.07 | $24.20 | $24.20 | 128,753 |
2021-09-24 | $24.12 | $24.20 | $24.01 | $24.12 | $24.12 | 235,715 |
2021-09-23 | $24.00 | $24.21 | $23.78 | $24.15 | $24.15 | 1,111,437 |
2021-09-22 | $23.94 | $24.11 | $23.72 | $24.02 | $24.02 | 342,263 |
2021-09-21 | $23.99 | $24.09 | $23.73 | $23.75 | $23.75 | 1,077,807 |
2021-09-20 | $23.81 | $23.89 | $23.71 | $23.89 | $23.89 | 304,965 |
2021-09-17 | $24.08 | $24.09 | $23.93 | $24.04 | $24.04 | 192,510 |
2021-09-16 | $24.11 | $24.22 | $24.00 | $24.11 | $24.11 | 277,325 |
2021-09-15 | $24.15 | $24.19 | $24.02 | $24.12 | $24.12 | 271,907 |
2021-09-14 | $24.10 | $24.18 | $24.03 | $24.15 | $24.15 | 226,903 |
2021-09-13 | $24.13 | $24.17 | $23.99 | $24.07 | $24.07 | 138,809 |
2021-09-10 | $23.98 | $24.16 | $23.93 | $24.00 | $24.00 | 632,092 |
2021-09-09 | $23.83 | $24.08 | $23.77 | $23.98 | $23.98 | 426,882 |
2021-09-08 | $23.88 | $23.94 | $23.60 | $23.77 | $23.77 | 568,368 |
2021-09-07 | $23.91 | $24.02 | $23.86 | $23.90 | $23.90 | 382,543 |
2021-09-03 | $23.91 | $24.01 | $23.90 | $23.96 | $23.96 | 118,609 |
2021-09-02 | $23.84 | $23.95 | $23.79 | $23.94 | $23.94 | 167,205 |
2021-09-01 | $24.00 | $24.11 | $23.77 | $23.78 | $23.78 | 547,124 |
2021-08-31 | $23.74 | $23.96 | $23.71 | $23.95 | $23.95 | 734,753 |
2021-08-30 | $23.93 | $23.98 | $23.82 | $23.82 | $23.82 | 266,559 |
2021-08-27 | $23.61 | $23.94 | $23.59 | $23.85 | $23.85 | 421,564 |
2021-08-26 | $23.46 | $23.60 | $23.40 | $23.57 | $23.57 | 224,243 |
2021-08-25 | $23.50 | $23.64 | $23.43 | $23.50 | $23.50 | 236,837 |
2021-08-24 | $23.46 | $23.58 | $23.46 | $23.49 | $23.49 | 284,634 |
2021-08-23 | $23.33 | $23.47 | $23.30 | $23.46 | $23.46 | 223,681 |
2021-08-20 | $23.16 | $23.32 | $23.14 | $23.28 | $23.28 | 311,247 |
2021-08-19 | $23.22 | $23.24 | $23.10 | $23.19 | $23.19 | 304,547 |
2021-08-18 | $23.22 | $23.46 | $23.19 | $23.26 | $23.26 | 555,003 |
2021-08-17 | $23.38 | $23.42 | $23.14 | $23.21 | $23.21 | 279,758 |
2021-08-16 | $23.40 | $23.45 | $23.32 | $23.40 | $23.40 | 584,344 |
2021-08-13 | $23.55 | $23.55 | $23.35 | $23.40 | $23.40 | 304,853 |
2021-08-12 | $23.41 | $23.62 | $23.36 | $23.45 | $23.45 | 648,485 |
2021-08-11 | $23.92 | $23.96 | $23.61 | $23.63 | $23.63 | 954,718 |
2021-08-10 | $23.86 | $23.86 | $23.62 | $23.76 | $23.76 | 397,217 |
2021-08-09 | $23.90 | $23.93 | $23.68 | $23.84 | $23.84 | 1,156,468 |
2021-08-06 | $23.51 | $23.91 | $23.51 | $23.89 | $23.89 | 1,428,722 |
2021-08-05 | $23.87 | $23.87 | $23.42 | $23.46 | $23.46 | 2,737,476 |
2021-08-04 | $23.99 | $24.06 | $23.71 | $23.79 | $23.79 | 1,514,582 |
2021-08-03 | $24.31 | $24.31 | $23.87 | $23.94 | $23.94 | 1,662,794 |
2021-08-02 | $24.24 | $24.42 | $24.14 | $24.20 | $24.20 | 1,504,335 |
2021-07-30 | $24.13 | $24.42 | $24.10 | $24.15 | $24.15 | 1,589,953 |
2021-07-29 | $24.21 | $24.44 | $24.04 | $24.12 | $24.12 | 1,155,339 |
2021-07-28 | $24.28 | $24.47 | $24.28 | $24.36 | $24.36 | 1,713,122 |
2021-07-27 | $24.54 | $24.57 | $24.09 | $24.42 | $24.42 | 1,080,471 |
2021-07-26 | $24.86 | $24.94 | $24.64 | $24.66 | $24.66 | 344,124 |
2021-07-23 | $24.71 | $24.97 | $24.53 | $24.79 | $24.79 | 1,787,659 |
2021-07-22 | $24.62 | $24.70 | $24.53 | $24.58 | $24.58 | 286,069 |
2021-07-21 | $24.39 | $24.83 | $24.34 | $24.65 | $24.65 | 1,446,050 |
2021-07-20 | $23.92 | $24.32 | $23.88 | $24.30 | $24.30 | 4,113,506 |
2021-07-19 | $24.10 | $24.12 | $23.79 | $23.83 | $23.83 | 1,634,334 |
2021-07-16 | $24.32 | $24.48 | $24.09 | $24.16 | $24.16 | 1,840,518 |
2021-07-15 | $24.40 | $24.53 | $24.24 | $24.25 | $24.25 | 2,197,868 |
2021-07-14 | $24.60 | $24.72 | $24.36 | $24.36 | $24.36 | 1,056,902 |
2021-07-13 | $24.75 | $24.82 | $24.50 | $24.53 | $24.53 | 1,299,385 |
2021-07-12 | $24.99 | $25.15 | $24.71 | $24.72 | $24.72 | 1,113,274 |
2021-07-09 | $24.80 | $25.02 | $24.75 | $24.99 | $24.99 | 1,070,043 |
2021-07-08 | $24.83 | $25.00 | $24.50 | $24.80 | $24.80 | 805,624 |
2021-07-07 | $25.10 | $25.33 | $24.86 | $25.00 | $25.00 | 934,113 |
2021-07-06 | $25.23 | $25.41 | $24.91 | $24.99 | $24.99 | 2,078,631 |
2021-07-02 | $25.18 | $25.52 | $25.18 | $25.22 | $25.22 | 1,966,184 |
2021-07-01 | $25.00 | $25.57 | $24.75 | $25.09 | $25.09 | 7,523,642 |
2021-06-30 | $25.16 | $25.53 | $25.12 | $25.53 | $25.53 | 228,706 |
2021-06-29 | $25.77 | $25.90 | $25.00 | $25.26 | $25.26 | 431,627 |
2021-06-28 | $25.96 | $25.96 | $25.28 | $25.71 | $25.71 | 326,024 |
2021-06-25 | $26.10 | $26.49 | $25.88 | $26.00 | $26.00 | 196,215 |
2021-06-24 | $26.23 | $26.23 | $25.93 | $26.10 | $26.10 | 160,236 |
2021-06-23 | $25.56 | $26.15 | $25.19 | $26.13 | $26.13 | 323,009 |
2021-06-22 | $25.68 | $25.88 | $25.52 | $25.63 | $25.63 | 210,540 |
2021-06-21 | $25.99 | $26.06 | $25.41 | $25.78 | $25.78 | 341,641 |
2021-06-18 | $26.20 | $26.33 | $25.68 | $25.77 | $25.77 | 247,770 |
2021-06-17 | $26.42 | $26.67 | $25.94 | $26.20 | $26.20 | 450,695 |
2021-06-16 | $25.93 | $26.50 | $25.93 | $26.37 | $26.37 | 467,240 |
2021-06-15 | $26.22 | $26.48 | $25.80 | $26.06 | $26.06 | 326,999 |
2021-06-14 | $25.52 | $26.06 | $25.10 | $26.04 | $26.04 | 928,653 |
2021-06-11 | $25.04 | $26.25 | $24.00 | $26.19 | $26.19 | 4,950,418 |
2021-06-10 | $23.82 | $23.90 | $23.35 | $23.70 | $23.70 | 374,687 |
2021-06-09 | $23.96 | $24.25 | $23.63 | $23.74 | $23.74 | 340,290 |
2021-06-08 | $23.61 | $24.48 | $23.50 | $23.79 | $23.79 | 644,974 |
2021-06-07 | $24.54 | $24.54 | $23.65 | $23.66 | $23.66 | 514,006 |
2021-06-04 | $24.19 | $24.73 | $23.81 | $24.54 | $24.54 | 464,236 |
2021-06-03 | $24.36 | $24.57 | $23.74 | $24.08 | $24.08 | 552,125 |
2021-06-02 | $23.69 | $24.48 | $23.60 | $24.39 | $24.39 | 389,679 |
2021-06-01 | $24.25 | $24.48 | $22.71 | $23.69 | $23.69 | 567,127 |
2021-05-28 | $24.00 | $24.95 | $23.85 | $24.12 | $24.12 | 855,009 |
2021-05-27 | $22.85 | $24.17 | $22.85 | $23.96 | $23.96 | 640,737 |
2021-05-26 | $22.60 | $23.28 | $22.26 | $22.83 | $22.83 | 1,028,208 |
2021-05-25 | $22.01 | $22.51 | $21.88 | $22.33 | $22.33 | 690,790 |
2021-05-24 | $21.66 | $21.89 | $21.39 | $21.79 | $21.79 | 113,896 |
2021-05-21 | $22.22 | $22.49 | $21.37 | $21.52 | $21.52 | 335,409 |
2021-05-20 | $21.97 | $22.42 | $21.82 | $22.12 | $22.12 | 383,787 |
2021-05-19 | $21.61 | $22.14 | $21.51 | $21.91 | $21.91 | 282,600 |
2021-05-18 | $21.98 | $22.14 | $21.28 | $21.91 | $21.91 | 238,919 |
2021-05-17 | $22.10 | $22.34 | $21.51 | $22.08 | $22.08 | 147,288 |
2021-05-14 | $22.12 | $22.40 | $21.66 | $22.22 | $22.22 | 343,288 |
2021-05-13 | $21.50 | $22.37 | $21.02 | $22.00 | $22.00 | 346,203 |
2021-05-12 | $22.42 | $22.51 | $21.00 | $21.22 | $21.22 | 321,419 |
2021-05-11 | $22.55 | $22.84 | $21.81 | $22.54 | $22.54 | 446,766 |
2021-05-10 | $22.97 | $23.86 | $22.72 | $22.90 | $22.90 | 567,921 |
2021-05-07 | $21.60 | $22.45 | $21.48 | $22.44 | $22.44 | 278,366 |
2021-05-06 | $22.24 | $22.26 | $20.89 | $21.50 | $21.50 | 277,663 |
2021-05-05 | $21.45 | $22.37 | $21.45 | $21.97 | $21.97 | 449,500 |
2021-05-04 | $21.19 | $22.08 | $20.86 | $21.75 | $21.75 | 369,927 |
2021-05-03 | $21.47 | $22.07 | $21.39 | $21.95 | $21.95 | 228,798 |
2021-04-30 | $22.24 | $22.75 | $21.50 | $21.57 | $21.57 | 283,461 |
2021-04-29 | $21.73 | $22.58 | $21.60 | $22.15 | $22.15 | 361,825 |
2021-04-28 | $22.51 | $22.51 | $21.16 | $21.64 | $21.64 | 617,804 |
2021-04-27 | $22.33 | $22.77 | $21.87 | $22.43 | $22.43 | 383,053 |
2021-04-26 | $23.50 | $23.65 | $22.38 | $22.53 | $22.53 | 268,143 |
2021-04-23 | $22.16 | $23.49 | $21.87 | $23.34 | $23.34 | 419,878 |
2021-04-22 | $22.57 | $22.91 | $21.83 | $22.13 | $22.13 | 877,136 |
2021-04-21 | $22.23 | $22.70 | $21.89 | $22.55 | $22.55 | 875,081 |
2021-04-20 | $22.17 | $22.38 | $21.63 | $21.92 | $21.92 | 397,436 |
2021-04-19 | $22.19 | $22.49 | $21.80 | $22.37 | $22.37 | 330,514 |
2021-04-16 | $23.09 | $23.33 | $22.13 | $22.23 | $22.23 | 434,403 |
2021-04-15 | $23.20 | $23.37 | $23.03 | $23.11 | $23.11 | 451,895 |
2021-04-14 | $22.50 | $23.14 | $22.50 | $23.11 | $23.11 | 399,029 |
2021-04-13 | $22.39 | $22.69 | $22.20 | $22.56 | $22.56 | 159,042 |
2021-04-12 | $22.08 | $22.73 | $22.03 | $22.42 | $22.42 | 284,616 |
2021-04-09 | $21.40 | $22.07 | $21.26 | $21.94 | $21.94 | 113,011 |
2021-04-08 | $21.84 | $21.93 | $21.25 | $21.47 | $21.47 | 246,167 |
2021-04-07 | $22.36 | $22.40 | $21.67 | $21.90 | $21.90 | 269,848 |
2021-04-06 | $21.60 | $22.44 | $21.57 | $22.33 | $22.33 | 232,664 |
2021-04-05 | $20.92 | $21.87 | $20.91 | $21.76 | $21.76 | 139,877 |
2021-04-01 | $20.68 | $21.00 | $20.14 | $21.00 | $21.00 | 454,156 |
2021-03-31 | $20.50 | $20.68 | $19.75 | $20.25 | $20.25 | 397,417 |
2021-03-30 | $21.03 | $21.72 | $20.30 | $20.52 | $20.52 | 110,178 |
2021-03-29 | $22.14 | $22.37 | $20.71 | $21.20 | $21.20 | 247,819 |
2021-03-26 | $21.00 | $21.97 | $20.90 | $21.90 | $21.90 | 339,296 |
2021-03-25 | $21.41 | $21.60 | $20.95 | $21.07 | $21.07 | 473,545 |
2021-03-24 | $21.27 | $21.59 | $20.89 | $21.47 | $21.47 | 165,015 |
2021-03-23 | $21.32 | $21.72 | $21.10 | $21.25 | $21.25 | 411,090 |
2021-03-22 | $21.32 | $21.52 | $21.22 | $21.45 | $21.45 | 139,348 |
2021-03-19 | $21.72 | $22.30 | $21.27 | $21.50 | $21.50 | 244,292 |
2021-03-18 | $22.10 | $22.57 | $21.74 | $21.80 | $21.80 | 378,440 |
2021-03-17 | $21.77 | $22.04 | $21.51 | $21.92 | $21.92 | 221,287 |
2021-03-16 | $21.70 | $22.11 | $21.58 | $21.90 | $21.90 | 144,226 |
2021-03-15 | $21.97 | $22.00 | $21.44 | $21.76 | $21.76 | 193,946 |
2021-03-12 | $20.97 | $21.93 | $20.62 | $21.93 | $21.93 | 300,465 |
2021-03-11 | $20.57 | $21.15 | $20.28 | $20.92 | $20.92 | 253,784 |
2021-03-10 | $21.71 | $21.82 | $19.80 | $20.55 | $20.55 | 573,300 |
2021-03-09 | $21.60 | $22.04 | $21.31 | $21.55 | $21.55 | 273,393 |
2021-03-08 | $21.02 | $21.43 | $20.25 | $21.33 | $21.33 | 344,247 |
2021-03-05 | $21.30 | $22.38 | $18.46 | $21.26 | $21.26 | 620,907 |
2021-03-04 | $21.93 | $22.75 | $21.09 | $21.31 | $21.31 | 514,044 |
2021-03-03 | $21.59 | $22.16 | $21.04 | $22.04 | $22.04 | 423,081 |
2021-03-02 | $21.58 | $22.17 | $20.71 | $21.84 | $21.84 | 2,174,975 |
2021-03-01 | $20.64 | $22.09 | $20.46 | $21.14 | $21.14 | 1,036,312 |
2021-02-26 | $19.29 | $20.47 | $19.02 | $20.29 | $20.29 | 982,308 |
2021-02-25 | $19.13 | $19.55 | $18.94 | $18.99 | $18.99 | 362,315 |
2021-02-24 | $19.48 | $19.66 | $18.77 | $19.37 | $19.37 | 474,418 |
2021-02-23 | $18.90 | $19.48 | $18.52 | $19.41 | $19.41 | 425,293 |
2021-02-22 | $18.86 | $19.28 | $18.82 | $19.05 | $19.05 | 436,018 |
2021-02-19 | $18.99 | $19.24 | $18.71 | $19.17 | $19.17 | 289,630 |
2021-02-18 | $18.60 | $19.38 | $18.57 | $19.16 | $19.16 | 152,366 |
2021-02-17 | $18.73 | $18.98 | $18.63 | $18.82 | $18.82 | 98,448 |
2021-02-16 | $19.08 | $19.21 | $18.72 | $18.72 | $18.72 | 153,092 |
2021-02-12 | $19.03 | $19.26 | $18.60 | $19.16 | $19.16 | 274,719 |
2021-02-11 | $18.75 | $19.19 | $18.36 | $19.03 | $19.03 | 390,058 |
2021-02-10 | $18.67 | $19.61 | $18.10 | $19.00 | $19.00 | 346,020 |
2021-02-09 | $18.90 | $19.18 | $18.20 | $18.80 | $18.80 | 733,775 |
2021-02-08 | $18.99 | $19.50 | $18.60 | $19.00 | $19.00 | 816,089 |
2021-02-05 | $18.20 | $19.87 | $18.20 | $19.00 | $19.00 | 1,132,236 |
2021-02-04 | $17.00 | $20.83 | $17.00 | $19.25 | $19.25 | 8,992,306 |
Atotech Ltd (ATC) News Headlines
Recent Atotech Ltd (ATC) News
Similar Companies to Atotech Ltd (ATC) in the Electronic Components Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Jabil Inc | JBL | Electronic Components | Technology | 100,000 |
TE Connectivity Ltd | TEL | Electronic Components | Technology | 70,000 |
Amphenol Corp - Class A | APH | Electronic Components | Technology | 38,000 |
Corning Inc | GLW | Electronic Components | Technology | 38,000 |
Sanmina Corp | SANM | Electronic Components | Technology | 35,000 |
Benchmark Electronics Inc | BHE | Electronic Components | Technology | 15,000 |
Atotech Ltd | ATC | Electronic Components | Technology | 14,000 |
Littelfuse Inc | LFUS | Electronic Components | Technology | 11,800 |
Fabrinet | FN | Electronic Components | Technology | 10,400 |
Plexus Corp | PLXS | Electronic Components | Technology | 10,300 |