ResMed Inc. (LON:0KW4)
London · Delayed Price · Currency is GBP · Price in USD 278.55
+2.63 (0.95%)
At close: Aug 1, 2025
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 275.36 | 279.36 | 271.50 | 278.55 | 278.55 | 0.95% | 420 |
| Jul 31, 2025 | 272.85 | 276.68 | 272.85 | 275.92 | 275.92 | -0.72% | 26 |
| Jul 30, 2025 | 270.65 | 277.93 | 270.65 | 277.93 | 277.93 | 0.57% | 75 |
| Jul 29, 2025 | 276.04 | 277.36 | 271.92 | 276.35 | 276.35 | 0.82% | 47 |
| Jul 28, 2025 | 275.94 | 281.49 | 271.27 | 274.10 | 274.10 | -0.08% | 52 |
| Jul 25, 2025 | 274.00 | 274.32 | 271.53 | 274.32 | 274.32 | 0.47% | 113 |
| Jul 24, 2025 | 273.43 | 273.43 | 271.14 | 273.05 | 273.05 | 0.89% | 18 |
| Jul 23, 2025 | 269.50 | 270.99 | 268.66 | 270.65 | 270.65 | 1.72% | 327 |
| Jul 22, 2025 | 263.53 | 267.16 | 261.02 | 266.07 | 266.07 | 1.74% | 113 |
| Jul 21, 2025 | 260.00 | 261.52 | 258.00 | 261.52 | 261.52 | 0.42% | 86 |
| Jul 18, 2025 | 258.55 | 260.42 | 257.05 | 260.42 | 260.42 | 1.68% | 19 |
| Jul 17, 2025 | 254.83 | 256.12 | 253.15 | 256.12 | 256.12 | 1.32% | 9 |
| Jul 16, 2025 | 252.45 | 253.94 | 251.76 | 252.79 | 252.79 | -1.55% | 104 |
| Jul 15, 2025 | 259.66 | 259.66 | 256.78 | 256.78 | 256.78 | 0.45% | 4 |
| Jul 14, 2025 | 254.27 | 255.63 | 252.31 | 255.63 | 255.63 | 1.15% | 31 |
| Jul 11, 2025 | 255.84 | 257.55 | 252.73 | 252.73 | 252.73 | -2.40% | 78 |
| Jul 10, 2025 | 255.33 | 260.81 | 255.33 | 258.94 | 258.94 | 1.90% | 8 |
| Jul 9, 2025 | 257.00 | 258.00 | 253.82 | 254.10 | 254.10 | -1.68% | 75 |
| Jul 8, 2025 | 257.55 | 259.36 | 254.95 | 258.45 | 258.45 | 0.87% | 29 |
| Jul 7, 2025 | 254.28 | 258.02 | 254.28 | 256.21 | 256.21 | -0.39% | 45 |
| Jul 3, 2025 | 254.68 | 257.37 | 254.63 | 257.21 | 257.21 | 0.69% | 5 |
| Jul 2, 2025 | 257.00 | 257.58 | 254.61 | 255.45 | 255.45 | -0.64% | 12 |
| Jul 1, 2025 | 257.22 | 257.95 | 254.99 | 257.09 | 257.09 | 0.18% | 4,337 |
| Jun 30, 2025 | 253.78 | 257.20 | 253.78 | 256.63 | 256.63 | 0.46% | 8 |
| Jun 27, 2025 | 255.92 | 256.20 | 251.54 | 255.45 | 255.45 | -0.54% | 27 |
| Jun 26, 2025 | 258.09 | 259.60 | 256.50 | 256.83 | 256.83 | -0.60% | 39 |
| Jun 25, 2025 | 258.71 | 260.32 | 255.91 | 258.37 | 258.37 | 0.87% | 114 |
| Jun 24, 2025 | 253.01 | 256.69 | 252.58 | 256.13 | 256.13 | 1.17% | 35 |
| Jun 23, 2025 | 254.00 | 254.57 | 249.52 | 253.17 | 253.17 | 0.08% | 43 |
| Jun 20, 2025 | 250.96 | 253.54 | 250.96 | 252.97 | 252.97 | 0.40% | 35 |
| Jun 18, 2025 | 249.30 | 253.38 | 249.30 | 251.97 | 251.97 | 0.79% | 6 |
| Jun 17, 2025 | 249.00 | 251.06 | 249.00 | 250.00 | 250.00 | -0.71% | 182 |
| Jun 16, 2025 | 249.61 | 251.78 | 249.56 | 251.78 | 251.78 | 0.22% | 2 |
| Jun 13, 2025 | 249.92 | 251.52 | 248.07 | 251.23 | 251.23 | -0.17% | 26 |
| Jun 12, 2025 | 250.68 | 251.94 | 250.06 | 251.65 | 251.65 | -0.29% | 13 |
| Jun 11, 2025 | 253.00 | 254.19 | 251.78 | 252.38 | 252.38 | -0.28% | 56 |
| Jun 10, 2025 | 253.50 | 254.68 | 252.69 | 253.08 | 253.08 | 0.68% | 51 |
| Jun 9, 2025 | 252.30 | 252.35 | 248.97 | 251.37 | 251.37 | 0.19% | 231 |
| Jun 6, 2025 | 250.29 | 251.73 | 249.58 | 250.90 | 250.90 | - | 46 |
| Jun 5, 2025 | 250.69 | 251.14 | 249.74 | 250.92 | 250.92 | 0.54% | 106 |
| Jun 4, 2025 | 248.00 | 249.57 | 247.01 | 249.57 | 249.57 | 1.12% | 16 |
| Jun 3, 2025 | 242.33 | 246.80 | 242.33 | 246.80 | 246.80 | 1.59% | 1,986 |
| Jun 2, 2025 | 243.27 | 245.00 | 240.78 | 242.94 | 242.94 | -0.47% | 6 |
| May 30, 2025 | 244.50 | 244.90 | 243.56 | 244.08 | 244.08 | -0.55% | 33 |
| May 29, 2025 | 246.92 | 246.96 | 244.18 | 245.43 | 245.43 | -0.26% | 7 |
| May 28, 2025 | 247.63 | 247.63 | 244.93 | 246.07 | 246.07 | -0.12% | 88 |
| May 27, 2025 | 244.00 | 246.66 | 243.84 | 246.37 | 246.37 | 1.09% | 149 |
| May 23, 2025 | 243.85 | 244.63 | 242.20 | 243.71 | 243.71 | -0.36% | 45 |
| May 22, 2025 | 244.73 | 246.00 | 243.46 | 244.59 | 244.59 | 0.01% | 12 |
| May 21, 2025 | 247.00 | 248.57 | 244.56 | 244.56 | 244.56 | -1.48% | 32 |