TipRanks
Allegion PLC Shs Unsponsored Brazilian Depositary Receipt Repr 0.5 Sh (BR:A1GN34)
:A1GN34
Brazil Market
A1GN34
Allegion PLC Shs Unsponsored Brazilian Depositary Receipt Repr 0.5 Sh
RESEARCH TOOLSreports

Allegion PLC Shs Unsponsored Brazilian Depositary Receipt Repr 0.5 Sh (A1GN34) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 01, 2026
394.63
404.80
351.92
394.63
394.63
0.00%
0
0.00
Sep 30, 2026
394.63
402.00
351.92
394.63
394.63
0.00%
0
0.00
Sep 29, 2026
394.63
407.95
351.92
394.63
394.63
0.00%
0
0.00
Sep 28, 2026
394.63
408.00
351.92
394.63
394.63
0.00%
0
0.00
Sep 25, 2026
394.63
404.00
351.92
394.63
394.63
0.00%
0
0.00
Sep 24, 2026
394.81
394.81
394.63
394.63
394.63
+2.37%
4
5.25
Sep 23, 2026
385.48
399.75
351.92
385.48
385.48
0.00%
0
0.00
Sep 22, 2026
385.48
395.85
351.92
385.48
385.48
0.00%
0
0.00
Sep 21, 2026
385.48
389.22
351.92
385.48
385.48
0.00%
0
0.00
Sep 18, 2026
385.48
393.90
351.92
385.48
385.48
0.00%
0
0.00
Sep 17, 2026
385.48
397.41
351.92
385.48
385.48
0.00%
0
0.00
Sep 16, 2026
385.48
393.60
351.92
385.48
385.48
0.00%
0
0.00
Sep 15, 2026
385.48
402.40
385.48
385.48
385.48
0.00%
0
0.00
Sep 14, 2026
385.48
388.58
385.48
385.48
385.48
+0.26%
0
0.00
Sep 11, 2026
388.58
388.58
385.48
385.48
384.47
+10.68%
2
2.74
Sep 10, 2026
348.29
348.29
348.29
348.29
347.37
-12.29%
1
1.40
Sep 09, 2026
397.10
397.10
348.28
397.10
396.05
0.00%
0
0.00
Sep 08, 2026
397.10
400.00
348.28
397.10
396.05
0.00%
0
0.00
Sep 07, 2026
397.10
405.20
348.28
397.10
396.05
0.00%
0
0.00
Sep 04, 2026
397.10
405.20
348.28
397.10
396.05
0.00%
0
0.00
Sep 03, 2026
397.10
398.19
348.28
397.10
396.05
0.00%
0
0.00
Sep 02, 2026
397.10
399.75
347.12
397.10
396.05
0.00%
0
0.00
Sep 01, 2026
397.10
397.10
397.10
397.10
396.05
-4.31%
1
1.43
Aug 31, 2026
415.00
415.00
347.12
415.00
413.91
0.00%
0
0.00
Aug 28, 2026
415.00
415.00
347.12
415.00
413.91
0.00%
0
0.00
Aug 27, 2026
415.00
415.33
347.12
415.00
413.91
0.00%
0
0.00
Aug 26, 2026
415.00
416.15
347.12
415.00
413.91
0.00%
0
0.00
Aug 25, 2026
415.00
415.00
347.12
415.00
413.91
0.00%
0
0.00
Aug 24, 2026
415.00
421.26
347.12
415.00
413.91
0.00%
0
0.00
Aug 21, 2026
415.00
419.58
347.12
415.00
413.91
0.00%
0
0.00
Aug 20, 2026
415.00
423.36
347.12
415.00
413.91
0.00%
0
0.00
Aug 19, 2026
415.00
421.26
347.12
415.00
413.91
0.00%
0
0.00
Aug 18, 2026
347.13
415.00
347.13
415.00
413.91
+19.56%
40
630.00
Aug 17, 2026
347.12
347.12
347.12
347.12
346.21
0.00%
0
0.00
Aug 14, 2026
347.12
347.12
347.12
347.12
346.21
0.00%
0
0.00
Aug 13, 2026
347.12
347.12
347.12
347.12
346.21
0.00%
0
0.00
Aug 12, 2026
347.12
347.12
347.12
347.12
346.21
0.00%
0
0.00
Aug 11, 2026
347.12
347.12
347.12
347.12
346.21
0.00%
0
0.00
Aug 10, 2026
347.12
347.12
347.12
347.12
346.21
0.00%
0
0.00
Aug 07, 2026
347.12
347.12
347.12
347.12
346.21
0.00%
0
0.00
Aug 06, 2026
347.12
347.12
347.12
347.12
346.21
0.00%
0
0.00
Aug 05, 2026
347.12
347.12
347.12
347.12
346.21
0.00%
0
0.00
Aug 04, 2026
347.12
347.12
347.12
347.12
346.21
0.00%
0
0.00
Aug 03, 2026
347.12
347.12
347.12
347.12
346.21
0.00%
0
0.00
Jul 31, 2026
347.12
347.12
347.12
347.12
346.21
0.00%
0
0.00
Jul 30, 2026
347.12
347.12
347.12
347.12
346.21
0.00%
0
0.00
Jul 29, 2026
347.12
347.12
347.12
347.12
346.21
0.00%
0
0.00
Jul 28, 2026
347.12
347.12
347.12
347.12
346.21
0.00%
0
0.00
Jul 27, 2026
347.12
347.12
347.12
347.12
346.21
0.00%
0
0.00
Jul 24, 2026
347.12
347.12
347.12
347.12
346.21
0.00%
0
0.00
Rows:
50