Asante Gold Corporation (1A9.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 5,000 |
| 10 May 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 09 May 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 08 May 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 07 May 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 06 May 2024 | 0.7650 | 0.7850 | 0.7650 | 0.7850 | 0.7850 | 5,000 |
| 03 May 2024 | 0.8200 | 0.8200 | 0.7950 | 0.7950 | 0.7950 | 700 |
| 02 May 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
| 30 Apr 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
| 29 Apr 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
| 26 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 25 Apr 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
| 24 Apr 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
| 23 Apr 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 10,000 |
| 22 Apr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 19 Apr 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
| 18 Apr 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
| 17 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 9,000 |
| 16 Apr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 15 Apr 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 12 Apr 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
| 11 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 10 Apr 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 09 Apr 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 08 Apr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 05 Apr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 04 Apr 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
| 03 Apr 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
| 02 Apr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 28 Mar 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
| 27 Mar 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | - |
| 26 Mar 2024 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | - |
| 25 Mar 2024 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | - |
| 22 Mar 2024 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | - |
| 21 Mar 2024 | 0.8060 | 0.8060 | 0.7860 | 0.7860 | 0.7860 | 5,000 |
| 20 Mar 2024 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 100 |
| 19 Mar 2024 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
| 18 Mar 2024 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | - |
| 15 Mar 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | - |
| 14 Mar 2024 | 0.7920 | 0.8120 | 0.7920 | 0.8120 | 0.8120 | 5,000 |
| 13 Mar 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 5,000 |
| 12 Mar 2024 | 0.8520 | 0.8520 | 0.8180 | 0.8180 | 0.8180 | 10,000 |
| 11 Mar 2024 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | - |
| 08 Mar 2024 | 0.8740 | 0.8740 | 0.8320 | 0.8320 | 0.8320 | 3,000 |
| 07 Mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 06 Mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 05 Mar 2024 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | - |
| 04 Mar 2024 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | - |
| 01 Mar 2024 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | - |
| 29 Feb 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | - |
| 28 Feb 2024 | 0.8300 | 0.8660 | 0.8300 | 0.8660 | 0.8660 | 550 |
| 27 Feb 2024 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | - |
| 26 Feb 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | - |
| 23 Feb 2024 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | - |
| 22 Feb 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | - |
| 21 Feb 2024 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | - |
| 20 Feb 2024 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | - |
| 19 Feb 2024 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | - |
| 16 Feb 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
| 15 Feb 2024 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | - |
| 14 Feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
| 13 Feb 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
| 12 Feb 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 323 |
| 09 Feb 2024 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | - |
| 08 Feb 2024 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | - |
| 07 Feb 2024 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | - |
| 06 Feb 2024 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | - |
| 05 Feb 2024 | 0.9480 | 0.9520 | 0.9480 | 0.9520 | 0.9520 | 4,000 |
| 02 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 01 Feb 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| 31 Jan 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | - |
| 30 Jan 2024 | 0.9900 | 0.9900 | 0.9860 | 0.9860 | 0.9860 | 8,000 |
| 29 Jan 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | - |
| 26 Jan 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | - |
| 25 Jan 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
| 24 Jan 2024 | 0.9680 | 0.9700 | 0.9680 | 0.9700 | 0.9700 | 5,000 |
| 23 Jan 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
| 22 Jan 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 19 Jan 2024 | 0.9100 | 0.9180 | 0.9100 | 0.9180 | 0.9180 | 5,000 |
| 18 Jan 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | - |
| 17 Jan 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 16 Jan 2024 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | - |
| 15 Jan 2024 | 0.9300 | 0.9620 | 0.9300 | 0.9620 | 0.9620 | 4,225 |
| 12 Jan 2024 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | - |
| 11 Jan 2024 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | - |
| 10 Jan 2024 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | - |
| 09 Jan 2024 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | - |
| 08 Jan 2024 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | - |
| 05 Jan 2024 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | - |
| 04 Jan 2024 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | - |
| 03 Jan 2024 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | - |
| 02 Jan 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | - |
| 29 Dec 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 28 Dec 2023 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 2,000 |
| 27 Dec 2023 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | - |
| 22 Dec 2023 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 2,400 |
| 21 Dec 2023 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | - |
| 20 Dec 2023 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | - |
| 19 Dec 2023 | 0.8860 | 0.9000 | 0.8860 | 0.9000 | 0.9000 | 1,500 |
| 18 Dec 2023 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.