Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Tiziana Life Sciences Ltd (0RP.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

0.6150

-0.0250

(-3.91%)

As of 08:04AM CEST. Market open.

Time period:

25 Sept 2022 - 25 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sept 2023	0.6150	0.6150	0.6150	0.6150	0.6150	-
22 Sept 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
21 Sept 2023	0.6400	0.6400	0.6000	0.6100	0.6100	-
20 Sept 2023	0.6200	0.6250	0.6200	0.6250	0.6250	-
19 Sept 2023	0.6250	0.6250	0.6250	0.6250	0.6250	-
18 Sept 2023	0.6450	0.6450	0.6100	0.6100	0.6100	-
15 Sept 2023	0.6600	0.6600	0.6600	0.6600	0.6600	-
14 Sept 2023	0.6650	0.6650	0.6650	0.6650	0.6650	-
13 Sept 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
12 Sept 2023	0.6800	0.6850	0.6750	0.6850	0.6850	-
11 Sept 2023	0.6850	0.6900	0.6600	0.6600	0.6600	-
08 Sept 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
07 Sept 2023	0.6850	0.6850	0.6750	0.6750	0.6750	-
06 Sept 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
05 Sept 2023	0.6850	0.6850	0.6850	0.6850	0.6850	-
04 Sept 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
01 Sept 2023	0.6600	0.6750	0.6600	0.6750	0.6750	-
31 Aug 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
30 Aug 2023	0.6450	0.6900	0.6450	0.6900	0.6900	-
29 Aug 2023	0.6200	0.6500	0.6050	0.6500	0.6500	-
28 Aug 2023	0.6300	0.6300	0.6100	0.6150	0.6150	-
25 Aug 2023	0.6250	0.6250	0.6100	0.6100	0.6100	-
24 Aug 2023	0.6250	0.6250	0.6250	0.6250	0.6250	-
23 Aug 2023	0.6100	0.6100	0.6100	0.6100	0.6100	-
22 Aug 2023	0.6250	0.6250	0.6150	0.6150	0.6150	-
21 Aug 2023	0.6650	0.6650	0.6650	0.6650	0.6650	-
18 Aug 2023	0.6750	0.6750	0.6550	0.6650	0.6650	-
17 Aug 2023	0.7450	0.7450	0.6700	0.7200	0.7200	1,061
16 Aug 2023	0.7400	0.7400	0.7150	0.7150	0.7150	261
15 Aug 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
14 Aug 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
11 Aug 2023	0.5750	0.5750	0.5600	0.5600	0.5600	-
10 Aug 2023	0.5700	0.5700	0.5550	0.5550	0.5550	-
09 Aug 2023	0.5850	0.5850	0.5850	0.5850	0.5850	-
08 Aug 2023	0.5850	0.5850	0.5850	0.5850	0.5850	-
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	0.5900	0.5900	0.5700	0.5700	0.5700	-
03 Aug 2023	0.5850	0.5850	0.5600	0.5700	0.5700	-
02 Aug 2023	0.5650	0.5650	0.5600	0.5600	0.5600	-
01 Aug 2023	0.5850	0.5850	0.5850	0.5850	0.5850	-
31 July 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
28 July 2023	0.6100	0.6100	0.6100	0.6100	0.6100	-
27 July 2023	0.5900	0.5950	0.5750	0.5950	0.5950	-
26 July 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
25 July 2023	0.6050	0.6050	0.5700	0.5700	0.5700	-
24 July 2023	0.6100	0.6150	0.6050	0.6050	0.6050	-
21 July 2023	0.6000	0.6000	0.5950	0.5950	0.5950	-
20 July 2023	0.5900	0.5900	0.5900	0.5900	0.5900	-
19 July 2023	0.5850	0.5850	0.5850	0.5850	0.5850	-
18 July 2023	0.5850	0.5900	0.5850	0.5900	0.5900	-
17 July 2023	0.6000	0.6000	0.5850	0.5850	0.5850	-
14 July 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
13 July 2023	0.6050	0.6050	0.6050	0.6050	0.6050	-
12 July 2023	0.6200	0.6200	0.6100	0.6100	0.6100	-
11 July 2023	0.6150	0.6150	0.6150	0.6150	0.6150	-
10 July 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
07 July 2023	0.6050	0.6200	0.6050	0.6100	0.6100	-
06 July 2023	0.6250	0.6250	0.6050	0.6050	0.6050	-
05 July 2023	0.6150	0.6300	0.6150	0.6300	0.6300	-
04 July 2023	0.6250	0.6250	0.6250	0.6250	0.6250	-
03 July 2023	0.6150	0.6150	0.6150	0.6150	0.6150	-
30 June 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
29 June 2023	0.6350	0.6350	0.6350	0.6350	0.6350	-
28 June 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
27 June 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
26 June 2023	0.6450	0.6450	0.6450	0.6450	0.6450	-
23 June 2023	0.6500	0.6550	0.6450	0.6450	0.6450	-
22 June 2023	0.6400	0.6550	0.6400	0.6550	0.6550	-
21 June 2023	0.6300	0.6400	0.6300	0.6400	0.6400	-
20 June 2023	0.5700	0.6300	0.5700	0.6300	0.6300	800
19 June 2023	0.6350	0.6350	0.6350	0.6350	0.6350	-
16 June 2023	0.7100	0.7100	0.7000	0.7000	0.7000	-
15 June 2023	0.6800	0.6800	0.6450	0.6750	0.6750	-
14 June 2023	0.6900	0.6900	0.6800	0.6800	0.6800	-
13 June 2023	0.7150	0.7150	0.7150	0.7150	0.7150	-
12 June 2023	-	-	-	-	-	-
09 June 2023	0.6900	0.6900	0.6700	0.6800	0.6800	-
08 June 2023	0.7200	0.7200	0.6750	0.6900	0.6900	-
07 June 2023	0.7800	0.7800	0.7100	0.7100	0.7100	-
06 June 2023	0.8550	0.8550	0.7300	0.7300	0.7300	-
05 June 2023	0.9800	0.9850	0.9600	0.9600	0.9600	-
02 June 2023	0.8250	0.9200	0.8100	0.9200	0.9200	-
01 June 2023	-	-	-	-	-	-
31 May 2023	0.7800	0.7950	0.7800	0.7850	0.7850	-
30 May 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
29 May 2023	0.6750	0.6750	0.6750	0.6750	0.6750	-
26 May 2023	0.6850	0.6850	0.6850	0.6850	0.6850	-
25 May 2023	0.6650	0.6650	0.6650	0.6650	0.6650	-
24 May 2023	0.6950	0.6950	0.6950	0.6950	0.6950	-
23 May 2023	-	-	-	-	-	-
22 May 2023	0.7600	0.7600	0.7550	0.7550	0.7550	-
19 May 2023	0.7650	0.7750	0.7400	0.7400	0.7400	-
18 May 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
17 May 2023	0.7200	0.7200	0.7200	0.7200	0.7200	-
16 May 2023	0.7150	0.7150	0.7150	0.7150	0.7150	-
15 May 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
12 May 2023	0.7400	0.7450	0.7400	0.7450	0.7450	-
11 May 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
10 May 2023	0.7050	0.7050	0.7050	0.7050	0.7050	-
09 May 2023	0.7200	0.7200	0.6900	0.6900	0.6900	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,278.60+8.60(+0.12%)

AUD/USD0.6424-0.0019(-0.30%)

ASX 2007,076.50+7.70(+0.11%)

OIL89.87-0.16(-0.18%)

GOLD1,934.60-11.00(-0.57%)

Bitcoin AUD40,981.30-234.80(-0.57%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Tiziana Life Sciences Ltd (0RP.SG)

ALL ORDS
7,278.60
+8.60(+0.12%)

AUD/USD
0.6424
-0.0019(-0.30%)

ASX 200
7,076.50
+7.70(+0.11%)

OIL
89.87
-0.16(-0.18%)

GOLD
1,934.60
-11.00(-0.57%)

Bitcoin AUD
40,981.30
-234.80(-0.57%)