Abrasilver Resource Corp (1AH0.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
| 25 June 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
| 24 June 2024 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1,000 |
| 21 June 2024 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | - |
| 20 June 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| 19 June 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| 18 June 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| 17 June 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| 14 June 2024 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | - |
| 13 June 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 12 June 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 11 June 2024 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | - |
| 10 June 2024 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | - |
| 07 June 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | - |
| 06 June 2024 | 1.5956 | 1.5956 | 1.5956 | 1.5956 | 1.5956 | - |
| 05 June 2024 | 1.5566 | 1.5568 | 1.5566 | 1.5568 | 1.5568 | 900 |
| 04 June 2024 | 1.5502 | 1.5502 | 1.5502 | 1.5502 | 1.5502 | - |
| 03 June 2024 | 1.6000 | 1.6000 | 1.5502 | 1.5502 | 1.5502 | 2,000 |
| 31 May 2024 | 1.6886 | 1.6886 | 1.6886 | 1.6886 | 1.6886 | - |
| 30 May 2024 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | - |
| 29 May 2024 | 1.7842 | 1.7842 | 1.7842 | 1.7842 | 1.7842 | - |
| 28 May 2024 | 1.7852 | 1.7852 | 1.7852 | 1.7852 | 1.7852 | - |
| 27 May 2024 | 1.7528 | 1.7528 | 1.6236 | 1.6236 | 1.6236 | 1,796 |
| 24 May 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 23 May 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 22 May 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 22 May 2024 | 1:5 Stock split | |||||
| 21 May 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 20 May 2024 | 1.8100 | 1.9100 | 1.8100 | 1.9100 | 1.9100 | 2,617 |
| 17 May 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
| 16 May 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 15 May 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| 14 May 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| 13 May 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| 10 May 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| 09 May 2024 | 1.5425 | 1.5425 | 1.5425 | 1.5425 | 1.5425 | - |
| 08 May 2024 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | - |
| 07 May 2024 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | - |
| 06 May 2024 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | - |
| 03 May 2024 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | - |
| 02 May 2024 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | - |
| 30 Apr 2024 | 1.5550 | 1.5550 | 1.5525 | 1.5525 | 1.5525 | 1,000 |
| 29 Apr 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
| 26 Apr 2024 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | - |
| 25 Apr 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| 24 Apr 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| 23 Apr 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| 22 Apr 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| 19 Apr 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| 18 Apr 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| 17 Apr 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| 16 Apr 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| 15 Apr 2024 | 1.3275 | 1.3275 | 1.3275 | 1.3275 | 1.3275 | - |
| 12 Apr 2024 | 1.3275 | 1.3275 | 1.3275 | 1.3275 | 1.3275 | - |
| 11 Apr 2024 | 1.3275 | 1.3275 | 1.3275 | 1.3275 | 1.3275 | - |
| 10 Apr 2024 | 1.3575 | 1.3575 | 1.3575 | 1.3575 | 1.3575 | - |
| 09 Apr 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 08 Apr 2024 | 1.2825 | 1.4225 | 1.2825 | 1.4225 | 1.4225 | 200 |
| 05 Apr 2024 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | - |
| 04 Apr 2024 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | - |
| 03 Apr 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
| 02 Apr 2024 | 1.1525 | 1.1525 | 1.1525 | 1.1525 | 1.1525 | - |
| 28 Mar 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| 27 Mar 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| 26 Mar 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| 25 Mar 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| 22 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 21 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 20 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 19 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 18 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 15 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 14 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 13 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 12 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 11 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 08 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 07 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 06 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 05 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 04 Mar 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 01 Mar 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 29 Feb 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 28 Feb 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 27 Feb 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 26 Feb 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,000 |
| 23 Feb 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 22 Feb 2024 | 0.9800 | 0.9800 | 0.9100 | 0.9100 | 0.9100 | 40 |
| 21 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 20 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 19 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 16 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 15 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 14 Feb 2024 | 0.9975 | 0.9975 | 0.9975 | 0.9975 | 0.9975 | - |
| 13 Feb 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
| 12 Feb 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
| 09 Feb 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
| 08 Feb 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
| 07 Feb 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
| 06 Feb 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
| *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.