News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Tiziana Life Sciences Ltd (0RP.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

0.5850

+0.0150

(+2.63%)

As of 08:18AM CET. Market open.

Time period:

30 Jan 2022 - 30 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	0.5850	0.5850	0.5850	0.5850	0.5850	-
27 Jan 2023	0.5900	0.5900	0.5700	0.5700	0.5700	-
26 Jan 2023	0.5900	0.5900	0.5900	0.5900	0.5900	-
25 Jan 2023	0.5900	0.5950	0.5600	0.5650	0.5650	-
24 Jan 2023	0.6000	0.6000	0.5950	0.5950	0.5950	-
23 Jan 2023	0.5650	0.5650	0.5650	0.5650	0.5650	-
20 Jan 2023	0.5750	0.5750	0.5750	0.5750	0.5750	-
19 Jan 2023	0.5750	0.5750	0.5450	0.5450	0.5450	-
18 Jan 2023	0.5750	0.5750	0.5500	0.5550	0.5550	-
17 Jan 2023	0.6100	0.6100	0.5500	0.5500	0.5500	-
16 Jan 2023	0.6100	0.6100	0.6100	0.6100	0.6100	-
13 Jan 2023	0.6000	0.6000	0.5950	0.5950	0.5950	-
12 Jan 2023	0.5550	0.5650	0.5550	0.5550	0.5550	-
11 Jan 2023	0.5550	0.5600	0.5500	0.5500	0.5500	-
10 Jan 2023	0.5350	0.5950	0.5300	0.5300	0.5300	-
09 Jan 2023	0.5850	0.5850	0.5850	0.5850	0.5850	-
06 Jan 2023	0.5850	0.5850	0.5700	0.5850	0.5850	-
05 Jan 2023	0.5850	0.5850	0.5350	0.5850	0.5850	-
04 Jan 2023	0.5450	0.5850	0.5400	0.5850	0.5850	-
03 Jan 2023	0.5550	0.5650	0.5550	0.5650	0.5650	-
02 Jan 2023	0.5550	0.5550	0.5550	0.5550	0.5550	-
30 Dec 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
29 Dec 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
28 Dec 2022	0.5200	0.5200	0.5200	0.5200	0.5200	375
27 Dec 2022	0.5550	0.5550	0.5550	0.5550	0.5550	-
23 Dec 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
22 Dec 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
21 Dec 2022	0.5500	0.5650	0.5400	0.5400	0.5400	-
20 Dec 2022	0.5500	0.5500	0.5450	0.5450	0.5450	-
19 Dec 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
16 Dec 2022	0.5350	0.5400	0.5350	0.5400	0.5400	-
15 Dec 2022	0.5200	0.5250	0.5200	0.5250	0.5250	-
14 Dec 2022	0.5450	0.5450	0.5300	0.5300	0.5300	-
13 Dec 2022	0.5550	0.5550	0.5550	0.5550	0.5550	-
12 Dec 2022	0.5700	0.5700	0.5250	0.5250	0.5250	-
09 Dec 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
08 Dec 2022	0.5750	0.5750	0.5550	0.5550	0.5550	-
07 Dec 2022	0.5800	0.5800	0.5800	0.5800	0.5800	-
06 Dec 2022	0.6050	0.6050	0.6050	0.6050	0.6050	-
05 Dec 2022	0.5850	0.5850	0.5850	0.5850	0.5850	-
02 Dec 2022	0.6000	0.6000	0.5800	0.5800	0.5800	-
01 Dec 2022	0.6250	0.6250	0.6250	0.6250	0.6250	-
30 Nov 2022	0.6250	0.6250	0.6250	0.6250	0.6250	-
29 Nov 2022	0.6150	0.6150	0.6100	0.6100	0.6100	-
28 Nov 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
25 Nov 2022	0.6150	0.6200	0.6000	0.6150	0.6150	-
24 Nov 2022	0.6150	0.6150	0.6150	0.6150	0.6150	-
23 Nov 2022	0.6050	0.6100	0.5600	0.5800	0.5800	-
22 Nov 2022	0.6000	0.6050	0.5950	0.6050	0.6050	-
21 Nov 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
18 Nov 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
17 Nov 2022	0.6400	0.6400	0.6400	0.6400	0.6400	-
16 Nov 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
15 Nov 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
14 Nov 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
11 Nov 2022	0.6700	0.6700	0.6650	0.6650	0.6650	-
10 Nov 2022	0.6050	0.6050	0.6050	0.6050	0.6050	-
09 Nov 2022	0.6400	0.6400	0.6400	0.6400	0.6400	-
08 Nov 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
07 Nov 2022	0.6750	0.6750	0.6750	0.6750	0.6750	-
04 Nov 2022	0.6350	0.6350	0.6350	0.6350	0.6350	-
03 Nov 2022	0.6650	0.6650	0.6650	0.6650	0.6650	1,500
02 Nov 2022	0.6750	0.6800	0.5700	0.5700	0.5700	-
01 Nov 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
31 Oct 2022	0.6950	0.6950	0.6950	0.6950	0.6950	-
28 Oct 2022	0.7050	0.7050	0.6550	0.6550	0.6550	-
27 Oct 2022	0.7100	0.7100	0.7100	0.7100	0.7100	-
26 Oct 2022	0.7250	0.7250	0.7250	0.7250	0.7250	-
25 Oct 2022	0.7150	0.7150	0.7150	0.7150	0.7150	-
24 Oct 2022	0.7250	0.7250	0.7250	0.7250	0.7250	-
21 Oct 2022	0.7350	0.7350	0.7350	0.7350	0.7350	-
20 Oct 2022	0.7250	0.7250	0.7250	0.7250	0.7250	-
19 Oct 2022	0.7250	0.7250	0.7250	0.7250	0.7250	-
18 Oct 2022	0.7200	0.7250	0.7200	0.7250	0.7250	-
17 Oct 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
14 Oct 2022	0.7600	0.7600	0.7200	0.7250	0.7250	-
13 Oct 2022	0.7400	0.7450	0.7300	0.7300	0.7300	2,500
12 Oct 2022	0.7550	0.7550	0.7300	0.7300	0.7300	-
11 Oct 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
10 Oct 2022	0.7950	0.7950	0.7200	0.7450	0.7450	-
07 Oct 2022	0.7550	0.7800	0.7500	0.7800	0.7800	-
06 Oct 2022	0.7450	0.7450	0.7450	0.7450	0.7450	-
05 Oct 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
04 Oct 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
03 Oct 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
30 Sept 2022	0.7750	0.7750	0.7550	0.7550	0.7550	-
29 Sept 2022	0.7850	0.7850	0.7600	0.7600	0.7600	-
28 Sept 2022	0.7550	0.7600	0.7550	0.7600	0.7600	-
27 Sept 2022	0.7950	0.7950	0.7950	0.7950	0.7950	-
26 Sept 2022	0.7950	0.7950	0.7950	0.7950	0.7950	-
23 Sept 2022	0.8100	0.8450	0.7750	0.7900	0.7900	-
22 Sept 2022	0.7800	0.7850	0.7500	0.7500	0.7500	-
21 Sept 2022	0.7000	0.7100	0.7000	0.7100	0.7100	-
20 Sept 2022	0.6750	0.6750	0.6600	0.6750	0.6750	-
19 Sept 2022	0.7200	0.7200	0.6100	0.6100	0.6100	-
16 Sept 2022	0.8200	0.8200	0.8200	0.8200	0.8200	-
15 Sept 2022	0.7900	0.7900	0.7900	0.7900	0.7900	-
14 Sept 2022	0.7600	0.7700	0.7600	0.7700	0.7700	-
13 Sept 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
12 Sept 2022	0.7750	0.7750	0.7650	0.7650	0.7650	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,700.40-9.10(-0.12%)

AUD/USD0.7082-0.0024(-0.34%)

ASX 2007,481.70-12.10(-0.16%)

OIL79.17-0.51(-0.64%)

GOLD1,924.60-4.80(-0.25%)

BTC-AUD33,402.98+408.77(+1.24%)

News that makes you smarter and richer... For free.

Tiziana Life Sciences Ltd (0RP.SG)

ALL ORDS
7,700.40
-9.10(-0.12%)

AUD/USD
0.7082
-0.0024(-0.34%)

ASX 200
7,481.70
-12.10(-0.16%)

OIL
79.17
-0.51(-0.64%)

GOLD
1,924.60
-4.80(-0.25%)

BTC-AUD
33,402.98
+408.77(+1.24%)