Australia markets close in 1 hour 36 minutes

Journey Energy Inc (17J.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.4560+0.0820 (+3.45%)
At close: 03:08PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242.46602.46602.44802.45602.4560-
09 May 20242.37202.41402.37002.40402.4040-
08 May 20242.32002.34602.30002.34602.3460-
07 May 20242.38202.38202.36202.36202.3620-
06 May 20242.36602.37602.36002.36002.3600-
03 May 20242.38402.39802.36802.37402.3740-
02 May 20242.38002.40402.38002.40402.4040-
30 Apr 20242.61202.61602.44002.44602.4460-
29 Apr 20242.61602.65802.61002.62402.6240-
26 Apr 20242.63402.63402.61402.61402.6140-
25 Apr 20242.54402.57802.52602.57802.5780-
24 Apr 20242.52402.54002.49202.53402.5340-
23 Apr 20242.40802.51202.37802.51202.5120-
22 Apr 20242.36802.41402.36202.40002.4000-
19 Apr 20242.46202.46202.39602.40002.4000-
18 Apr 20242.40002.44002.40002.41202.41201,000
17 Apr 20242.40602.44202.39202.41202.4120-
16 Apr 20242.44002.44002.39602.41602.4160-
15 Apr 20242.47202.48802.44802.44802.4480-
12 Apr 20242.47202.56402.47202.49402.4940-
11 Apr 20242.51602.56002.47402.50402.5040-
10 Apr 20242.55202.57002.53002.53002.5300-
09 Apr 20242.68802.69802.62602.63202.6320-
08 Apr 20242.62802.68202.61802.68202.6820-
05 Apr 20242.59202.66802.57802.66802.6680-
04 Apr 20242.43002.43002.40602.40602.4060-
03 Apr 20242.14402.38402.14402.38402.3840-
02 Apr 20242.20402.22402.20402.20802.2080-
28 Mar 20242.08002.18002.08002.18002.1800-
27 Mar 20242.04002.08002.04002.08002.0800-
26 Mar 20242.12002.12002.10002.10002.1000-
25 Mar 20242.12002.18002.12002.14002.1400-
22 Mar 20242.18002.20002.16002.16002.1600-
21 Mar 20242.20002.22002.18002.22002.2200-
20 Mar 20242.20002.24002.18002.20002.2000-
19 Mar 20242.20002.24002.20002.22002.2200-
18 Mar 20242.24002.24002.20002.22002.2200-
15 Mar 20242.24002.26002.22002.26002.2600-
14 Mar 20242.16002.20002.16002.20002.2000-
13 Mar 20242.12002.22002.12002.18002.1800-
12 Mar 20242.22002.24002.12002.14002.1400-
11 Mar 20242.28002.30002.18002.18002.1800-
08 Mar 20242.44002.44002.30002.30002.3000-
07 Mar 20242.50002.52002.46002.46002.4600-
06 Mar 20242.42002.58002.36002.52002.5200-
05 Mar 20242.66002.72002.64002.64002.6400-
04 Mar 20242.58002.72002.58002.72002.7200-
01 Mar 20242.52002.56002.52002.56002.5600-
29 Feb 20242.52002.52002.50002.50002.5000-
28 Feb 20242.42002.50002.40002.50002.5000-
27 Feb 20242.40002.40002.40002.40002.4000-
26 Feb 20242.38002.38002.36002.36002.3600-
23 Feb 20242.40002.40002.38002.40002.4000-
22 Feb 20242.42002.42002.40002.42002.4200-
21 Feb 20242.30002.30002.28002.30002.3000-
20 Feb 20242.36002.36002.32002.32002.3200-
19 Feb 20242.36002.36002.36002.36002.3600-
16 Feb 20242.42002.42002.38002.38002.3800-
15 Feb 20242.32002.44002.30002.38002.3800-
14 Feb 20242.30002.42002.30002.42002.4200-
13 Feb 20242.40002.40002.40002.40002.4000-
12 Feb 20242.42002.46002.40002.42002.4200-
09 Feb 20242.46002.48002.46002.46002.4600-
08 Feb 20242.38002.48002.36002.46002.4600-
07 Feb 20242.38002.42002.38002.42002.4200-
06 Feb 20242.30002.42002.30002.42002.4200-
05 Feb 20242.40002.40002.32002.32002.3200-
02 Feb 20242.50002.50002.44002.44002.4400-
01 Feb 20242.58002.60002.58002.60002.6000-
31 Jan 20242.60002.62002.58002.62002.6200-
30 Jan 20242.62002.62002.60002.60002.6000-
29 Jan 20242.56002.60002.56002.60002.6000-
26 Jan 20242.52002.56002.52002.52002.5200-
25 Jan 20242.46002.50002.46002.48002.4800-
24 Jan 20242.42002.50002.40002.50002.5000-
23 Jan 20242.38002.46002.38002.44002.4400-
22 Jan 20242.28002.36002.28002.36002.3600-
19 Jan 20242.32002.34002.32002.34002.3400-
18 Jan 20242.34002.34002.32002.34002.3400-
17 Jan 20242.36002.38002.32002.32002.3200-
16 Jan 20242.50002.54002.40002.40002.4000-
15 Jan 20242.50002.50002.50002.50002.5000-
12 Jan 20242.54002.58002.50002.50002.5000-
11 Jan 20242.48002.50002.48002.48002.4800-
10 Jan 20242.52002.54002.50002.50002.5000-
09 Jan 20242.52002.58002.48002.48002.4800-
08 Jan 20242.54002.54002.46002.50002.5000-
05 Jan 20242.52002.60002.52002.56002.5600-
04 Jan 20242.54002.58002.52002.54002.5400-
03 Jan 20242.46002.60002.44002.58002.5800-
02 Jan 20242.60002.64002.54002.56002.5600-
29 Dec 20232.54002.56002.54002.56002.5600-
28 Dec 20232.60002.62002.56002.60002.6000-
27 Dec 20232.72002.72002.58002.60002.6000-
22 Dec 20232.66002.66002.62002.66002.6600-
21 Dec 20232.60002.60002.60002.60002.6000-
20 Dec 20232.64002.72002.64002.72002.720025,000
19 Dec 20232.56002.62002.54002.62002.6200-
18 Dec 20232.50002.62002.50002.58002.5800-
15 Dec 20232.48002.54002.42002.52002.5200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...