Axalta Coating Systems Ltd. Common Sharesのデータ

Axalta Coating Systems Ltd. Common Sharesの基本情報

名前 Axalta Coating Systems Ltd. Common Shares
ティッカー AXTA
United States
上場年 2014.0
セクター Basic Industries

Axalta Coating Systems Ltd. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.59 26.98 27.4 27.13 2924600.0 27.13
2021-02-12 27.54 27.11 27.4 27.24 2114100.0 27.24
2021-02-11 27.8 27.19 27.8 27.55 3105700.0 27.55
2021-02-10 27.91 27.4 27.5 27.7 2093600.0 27.7
2021-02-09 28.02 27.32 27.99 27.36 1680100.0 27.36
2021-02-08 28.12 27.68 27.88 28.06 1630700.0 28.06
2021-02-05 27.98 27.52 27.76 27.74 1749500.0 27.74
2021-02-04 28.31 27.35 28.11 27.44 2020000.0 27.44
2021-02-03 28.04 27.65 27.65 28.03 2381900.0 28.03
2021-02-02 27.99 27.22 27.88 27.51 3043100.0 27.51
2021-02-01 27.78 27.06 27.35 27.77 2201400.0 27.77
2021-01-29 27.19 26.69 27.12 26.99 3229500.0 26.99
2021-01-28 27.68 26.77 26.94 27.33 3510900.0 27.33
2021-01-27 27.44 26.57 27.28 26.71 4058200.0 26.71
2021-01-26 28.37 27.45 27.9 27.79 4182200.0 27.79
2021-01-25 27.77 27.03 27.55 27.73 2290100.0 27.73
2021-01-22 27.98 27.19 27.91 27.57 3587200.0 27.57
2021-01-21 28.81 28.26 28.67 28.34 2594700.0 28.34
2021-01-20 29.27 28.61 29.13 28.69 1763500.0 28.69
2021-01-19 29.18 28.61 29.14 28.87 2378400.0 28.87
2021-01-15 29.53 28.85 29.43 29.07 2168700.0 29.07
2021-01-14 30.64 29.84 30.53 30.03 2600800.0 30.03
2021-01-13 31.19 30.03 31.12 30.34 2866000.0 30.34
2021-01-12 31.48 29.99 30.2 31.0 5296600.0 31.0
2021-01-11 30.33 29.01 29.09 30.18 2311700.0 30.18
2021-01-08 29.91 29.27 29.91 29.43 1778200.0 29.43
2021-01-07 29.99 29.45 29.87 29.8 1523800.0 29.8
2021-01-06 29.96 29.12 29.3 29.63 2638000.0 29.63
2021-01-05 29.0 28.16 28.33 28.93 2936800.0 28.93
2021-01-04 28.78 28.1 28.69 28.2 1937000.0 28.2
2020-12-31 28.82 28.34 28.59 28.55 980900.0 28.55
2020-12-30 28.71 28.31 28.31 28.56 1055800.0 28.56
2020-12-29 28.8 28.07 28.46 28.28 1126600.0 28.28
2020-12-28 29.07 28.37 28.93 28.38 1002400.0 28.38
2020-12-24 28.77 28.32 28.54 28.76 516300.0 28.76
2020-12-23 28.99 28.44 28.48 28.51 2145900.0 28.51
2020-12-22 28.81 28.25 28.79 28.3 2222900.0 28.3
2020-12-21 28.85 28.27 28.57 28.76 2674200.0 28.76
2020-12-18 29.24 28.74 29.1 29.0 2688400.0 29.0
2020-12-17 29.17 28.74 28.94 29.16 1935300.0 29.16
2020-12-16 29.07 28.52 28.99 28.76 1374700.0 28.76
2020-12-15 29.1 28.48 29.0 28.91 2143900.0 28.91
2020-12-14 29.11 28.61 28.99 28.71 2540900.0 28.71
2020-12-11 28.65 28.11 28.3 28.6 2108200.0 28.6
2020-12-10 28.99 28.36 28.81 28.6 1589100.0 28.6
2020-12-09 29.25 28.64 28.98 28.99 1081200.0 28.99
2020-12-08 29.29 28.73 28.94 28.83 2260700.0 28.83
2020-12-07 29.23 28.83 29.23 29.07 2272200.0 29.07
2020-12-04 29.37 28.66 28.67 29.35 1934300.0 29.35
2020-12-03 29.06 28.4 28.68 28.53 1097600.0 28.53
2020-12-02 29.04 28.51 28.89 28.59 1577000.0 28.59
2020-12-01 29.88 28.91 29.0 29.21 4441400.0 29.21
2020-11-30 28.79 28.36 28.67 28.61 2842400.0 28.61
2020-11-27 29.07 28.75 28.9 28.91 480600.0 28.91
2020-11-25 28.97 28.47 28.59 28.79 2533400.0 28.79
2020-11-24 29.33 28.58 28.93 28.74 2717700.0 28.74
2020-11-23 28.58 28.15 28.4 28.49 1369200.0 28.49
2020-11-20 28.3 28.0 28.18 28.14 1276000.0 28.14
2020-11-19 28.4 27.45 28.02 28.24 1419900.0 28.24
2020-11-18 28.54 28.18 28.45 28.19 1162500.0 28.19
2020-11-17 28.6 27.66 28.12 28.37 2465700.0 28.37
2020-11-16 28.49 28.04 28.48 28.3 1753400.0 28.3
2020-11-13 27.93 27.06 27.18 27.82 2307600.0 27.82
2020-11-12 27.54 26.6 27.33 26.82 1871400.0 26.82
2020-11-11 28.15 27.2 27.99 27.63 2646900.0 27.63
2020-11-10 28.49 27.48 28.1 28.04 3225000.0 28.04
2020-11-09 28.9 27.39 28.04 27.88 4147300.0 27.88
2020-11-06 26.84 26.43 26.72 26.51 2319800.0 26.51
2020-11-05 26.9 26.27 26.31 26.53 3720100.0 26.53
2020-11-04 26.28 25.22 25.7 25.91 3150300.0 25.91
2020-11-03 26.06 25.57 26.04 25.78 2367600.0 25.78
2020-11-02 25.75 25.0 25.39 25.64 3109200.0 25.64
2020-10-30 25.45 24.78 25.16 25.11 2987100.0 25.11
2020-10-29 25.63 24.7 24.73 25.38 2570200.0 25.38
2020-10-28 25.24 24.38 24.77 24.84 3531500.0 24.84
2020-10-27 26.19 25.28 26.1 25.42 2693400.0 25.42
2020-10-26 26.59 25.82 26.48 26.19 2158400.0 26.19
2020-10-23 27.76 26.65 26.99 26.77 3941800.0 26.77
2020-10-22 27.5 25.46 27.5 26.68 5967900.0 26.68
2020-10-21 26.39 25.46 25.46 25.69 3703800.0 25.69
2020-10-20 26.15 25.33 25.43 25.57 2359700.0 25.57
2020-10-19 25.82 25.13 25.71 25.17 2108900.0 25.17
2020-10-16 26.06 25.61 25.87 25.64 2601400.0 25.64
2020-10-15 25.65 24.76 25.04 25.64 2466000.0 25.64
2020-10-14 25.97 25.17 25.88 25.3 5876800.0 25.3
2020-10-13 25.98 24.84 25.87 24.94 3281400.0 24.94
2020-10-12 25.96 25.6 25.9 25.93 2183700.0 25.93
2020-10-09 25.97 25.38 25.69 25.69 2009600.0 25.69
2020-10-08 26.21 25.42 25.78 25.45 2890600.0 25.45
2020-10-07 25.56 25.14 25.17 25.29 2811600.0 25.29
2020-10-06 25.42 24.74 24.87 24.77 3122000.0 24.77
2020-10-05 24.77 24.24 24.31 24.62 2676900.0 24.62
2020-10-02 24.19 23.0 23.06 24.0 3496100.0 24.0
2020-10-01 23.67 22.31 22.31 23.5 7963200.0 23.5
2020-09-30 22.49 22.03 22.2 22.17 2440600.0 22.17
2020-09-29 22.68 22.04 22.68 22.09 2676600.0 22.09
2020-09-28 22.85 22.29 22.38 22.54 2216800.0 22.54
2020-09-25 22.16 21.45 21.46 21.92 2725200.0 21.92
2020-09-24 21.97 21.43 21.7 21.63 2125600.0 21.63
2020-09-23 22.86 21.7 22.76 21.77 3122800.0 21.77
2020-09-22 23.28 22.75 23.11 22.86 2209900.0 22.86
2020-09-21 23.36 22.41 23.31 22.93 4137000.0 22.93
2020-09-18 24.99 23.85 24.63 23.94 4617900.0 23.94
2020-09-17 24.75 23.82 24.38 24.64 3235600.0 24.64
2020-09-16 25.14 24.4 24.45 24.69 2655100.0 24.69
2020-09-15 24.47 24.03 24.25 24.38 2702700.0 24.38
2020-09-14 24.48 23.04 23.17 24.19 6184500.0 24.19
2020-09-11 23.29 22.77 22.93 23.17 2535300.0 23.17
2020-09-10 23.3 22.72 22.83 22.82 3680100.0 22.82
2020-09-09 22.83 22.35 22.52 22.63 2796500.0 22.63
2020-09-08 23.07 22.32 22.78 22.36 2011200.0 22.36
2020-09-04 23.49 22.95 23.45 23.07 2432400.0 23.07
2020-09-03 24.3 22.98 24.22 23.18 2966800.0 23.18
2020-09-02 24.66 24.11 24.43 24.27 2479400.0 24.27
2020-09-01 24.38 23.55 23.62 24.37 2847600.0 24.37
2020-08-31 24.29 23.72 24.28 23.85 1542400.0 23.85
2020-08-28 24.33 23.54 23.86 24.29 1675600.0 24.29
2020-08-27 24.09 23.7 23.92 23.86 1579800.0 23.86
2020-08-26 24.24 23.7 24.1 23.86 1034200.0 23.86
2020-08-25 24.6 23.72 24.2 24.12 1508600.0 24.12
2020-08-24 24.35 23.82 24.02 24.13 2010400.0 24.13
2020-08-21 23.95 23.49 23.54 23.8 1185000.0 23.8
2020-08-20 23.86 23.38 23.52 23.64 1216000.0 23.64
2020-08-19 24.11 23.59 23.78 23.74 1833100.0 23.74
2020-08-18 24.01 23.55 23.75 23.81 1672000.0 23.81
2020-08-17 24.03 23.7 23.96 23.88 1129800.0 23.88
2020-08-14 24.18 23.79 23.95 23.9 1427900.0 23.9
2020-08-13 24.28 23.61 24.11 24.0 2327700.0 24.0
2020-08-12 24.47 24.01 24.28 24.33 2296300.0 24.33
2020-08-11 24.61 23.78 23.79 24.04 3364200.0 24.04
2020-08-10 23.56 22.68 23.44 23.23 5571600.0 23.23
2020-08-07 23.38 22.66 22.89 23.36 1602400.0 23.36
2020-08-06 23.15 22.67 23.03 22.88 1813700.0 22.88
2020-08-05 23.09 22.66 22.66 23.01 1500100.0 23.01
2020-08-04 22.7 22.02 22.39 22.45 1721800.0 22.45
2020-08-03 22.52 21.9 22.26 22.32 2102900.0 22.32
2020-07-31 22.25 21.66 22.15 22.2 2471800.0 22.2
2020-07-30 22.89 22.12 22.84 22.22 2227600.0 22.22
2020-07-29 23.16 20.25 20.5 23.05 4643800.0 23.05
2020-07-28 23.28 22.72 23.06 23.01 1989200.0 23.01
2020-07-27 23.26 22.7 22.85 23.11 1417900.0 23.11
2020-07-24 22.99 22.61 22.99 22.74 1787000.0 22.74
2020-07-23 23.47 22.84 22.86 23.09 2262600.0 23.09
2020-07-22 23.1 22.75 22.89 22.92 1652200.0 22.92
2020-07-21 23.5 22.73 23.2 22.79 2372000.0 22.79
2020-07-20 23.98 23.33 23.9 23.39 1671000.0 23.39
2020-07-17 24.11 23.73 23.88 24.03 1929800.0 24.03
2020-07-16 24.05 23.58 23.79 23.74 1327200.0 23.74
2020-07-15 23.95 23.33 23.42 23.88 1658600.0 23.88
2020-07-14 22.82 22.12 22.16 22.81 1681400.0 22.81
2020-07-13 23.07 22.26 22.62 22.31 1603600.0 22.31
2020-07-10 22.26 21.74 21.92 22.24 759800.0 22.24
2020-07-09 22.27 21.51 22.26 21.82 1620500.0 21.82
2020-07-08 22.54 22.01 22.15 22.23 1608900.0 22.23
2020-07-07 22.52 22.12 22.37 22.24 1473600.0 22.24
2020-07-06 23.08 22.54 23.0 22.68 2488600.0 22.68
2020-07-02 22.81 22.03 22.49 22.45 3130000.0 22.45
2020-07-01 22.8 21.94 22.65 22.11 1911000.0 22.11
2020-06-30 22.67 21.89 22.09 22.55 2131300.0 22.55
2020-06-29 22.35 21.45 21.72 22.17 1551100.0 22.17
2020-06-26 21.72 21.29 21.68 21.43 4533500.0 21.43
2020-06-25 21.77 20.88 21.27 21.72 2671600.0 21.72
2020-06-24 21.96 21.26 21.91 21.44 2415400.0 21.44
2020-06-23 22.61 22.19 22.42 22.24 1900300.0 22.24
2020-06-22 22.27 21.55 21.91 22.1 1415500.0 22.1
2020-06-19 22.74 21.8 22.69 22.09 1552700.0 22.09
2020-06-18 22.7 22.2 22.47 22.3 1366500.0 22.3
2020-06-17 23.16 22.56 23.12 22.68 1397600.0 22.68
2020-06-16 23.93 22.36 23.62 22.72 2701500.0 22.72
2020-06-15 22.93 21.4 21.55 22.82 1732300.0 22.82
2020-06-12 22.98 21.66 22.68 22.19 2544900.0 22.19
2020-06-11 22.95 21.55 22.79 21.7 2451500.0 21.7
2020-06-10 24.22 23.31 24.22 23.47 2365300.0 23.47
2020-06-09 24.83 24.17 24.81 24.25 1659800.0 24.25
2020-06-08 25.34 24.78 24.8 25.17 2406700.0 25.17
2020-06-05 25.57 24.61 25.31 24.7 4506100.0 24.7
2020-06-04 24.55 23.9 24.35 24.5 2469900.0 24.5
2020-06-03 24.5 23.59 23.73 24.44 3726000.0 24.44
2020-06-02 23.63 22.88 22.88 23.33 3571200.0 23.33
2020-06-01 23.55 23.03 23.06 23.3 2019900.0 23.3
2020-05-29 23.45 22.67 23.16 23.11 4646600.0 23.11
2020-05-28 24.16 23.14 24.16 23.32 4113600.0 23.32
2020-05-27 24.01 23.21 23.62 23.9 5407100.0 23.9
2020-05-26 23.15 22.16 22.32 23.11 3613300.0 23.11
2020-05-22 21.59 20.99 21.33 21.54 1783100.0 21.54
2020-05-21 21.47 21.07 21.1 21.31 1581100.0 21.31
2020-05-20 21.71 21.11 21.24 21.16 2574900.0 21.16
2020-05-19 21.46 20.73 20.95 20.94 3640500.0 20.94
2020-05-18 21.25 20.61 20.61 21.0 2125200.0 21.0
2020-05-15 19.82 19.26 19.35 19.7 1378500.0 19.7
2020-05-14 19.63 18.35 18.43 19.55 3320000.0 19.55
2020-05-13 19.42 18.66 19.42 19.15 3427700.0 19.15
2020-05-12 20.25 19.54 20.25 19.65 2672800.0 19.65
2020-05-11 19.82 18.99 19.36 19.62 2079000.0 19.62
2020-05-08 19.93 19.34 19.34 19.61 2289100.0 19.61
2020-05-07 19.51 18.74 18.78 19.04 2409500.0 19.04
2020-05-06 20.16 18.42 19.39 18.45 2383700.0 18.45
2020-05-05 19.73 19.21 19.39 19.3 1530300.0 19.3
2020-05-04 19.18 18.06 18.65 19.13 1870300.0 19.13
2020-05-01 19.48 18.4 19.31 18.87 1106700.0 18.87
2020-04-30 20.02 19.13 19.57 19.74 2027600.0 19.74
2020-04-29 20.25 19.65 19.75 19.8 1930600.0 19.8
2020-04-28 19.93 18.95 19.53 19.26 3015800.0 19.26
2020-04-27 19.23 18.4 18.54 19.14 2296200.0 19.14
2020-04-24 18.57 17.95 18.32 18.45 1352200.0 18.45
2020-04-23 18.58 18.02 18.22 18.25 1896900.0 18.25
2020-04-22 18.12 17.28 17.44 18.0 2513900.0 18.0
2020-04-21 17.21 16.38 16.84 17.05 3033900.0 17.05
2020-04-20 18.02 17.26 17.8 17.37 1885400.0 17.37
2020-04-17 18.45 16.86 17.1 18.26 2947200.0 18.26
2020-04-16 17.41 16.16 17.41 16.63 4731900.0 16.63
2020-04-15 17.69 17.26 17.58 17.34 2390900.0 17.34
2020-04-14 18.8 18.26 18.6 18.36 2783600.0 18.36
2020-04-13 18.57 17.68 18.37 18.19 1730200.0 18.19
2020-04-09 19.16 18.2 18.28 18.63 2735300.0 18.63
2020-04-08 18.12 16.84 16.9 17.98 2208500.0 17.98
2020-04-07 17.84 16.65 17.56 16.7 4472000.0 16.7
2020-04-06 17.22 16.22 16.32 16.64 6127700.0 16.64
2020-04-03 16.42 15.43 16.19 15.51 4542300.0 15.51
2020-04-02 17.06 16.06 16.14 16.38 4228400.0 16.38
2020-04-01 16.64 15.55 16.64 16.27 3451600.0 16.27
2020-03-31 18.2 17.02 17.61 17.27 5926900.0 17.27
2020-03-30 18.1 16.78 17.69 18.07 2505800.0 18.07
2020-03-27 18.21 16.48 16.69 17.69 3250500.0 17.69
2020-03-26 18.66 16.69 16.93 17.47 7173100.0 17.47
2020-03-25 17.35 14.82 14.99 16.52 7764900.0 16.52
2020-03-24 15.44 13.72 14.17 14.73 5731400.0 14.73
2020-03-23 14.93 13.4 14.83 13.67 3801200.0 13.67
2020-03-20 17.08 14.72 16.94 14.79 6106600.0 14.79
2020-03-19 17.12 13.84 13.9 16.39 6197100.0 16.39
2020-03-18 14.48 12.92 13.58 14.2 4722100.0 14.2
2020-03-17 16.2 14.48 15.95 14.52 6709600.0 14.52
2020-03-16 17.77 14.51 17.39 15.56 4459900.0 15.56
2020-03-13 19.75 17.9 19.03 19.73 4640900.0 19.73
2020-03-12 18.99 16.71 18.92 17.97 5049600.0 17.97
2020-03-11 21.43 19.99 21.43 20.32 4459700.0 20.32
2020-03-10 22.1 20.56 21.69 22.08 3994000.0 22.08
2020-03-09 24.57 21.02 24.57 21.03 4740400.0 21.03
2020-03-06 23.74 22.97 23.33 23.63 3698500.0 23.63
2020-03-05 24.92 23.73 24.85 24.01 4101300.0 24.01
2020-03-04 25.46 24.82 25.15 25.46 2597300.0 25.46
2020-03-03 25.6 24.52 25.16 24.9 4123400.0 24.9
2020-03-02 25.26 24.59 25.05 25.23 5382400.0 25.23
2020-02-28 25.04 24.39 24.83 24.92 5735500.0 24.92
2020-02-27 26.56 25.53 26.08 25.53 3243500.0 25.53
2020-02-26 27.35 26.34 26.92 26.57 2777900.0 26.57
2020-02-25 28.24 26.75 28.24 26.76 2538900.0 26.76
2020-02-24 28.5 27.79 28.45 28.17 3512700.0 28.17
2020-02-21 29.6 28.98 29.57 29.02 1877700.0 29.02
2020-02-20 29.75 29.44 29.68 29.65 2295200.0 29.65
2020-02-19 29.95 29.73 29.91 29.73 3055700.0 29.73
2020-02-18 30.01 29.56 29.85 29.82 2460700.0 29.82