Australia markets closed

Almonty Industries Inc (1MR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.7360-0.0040 (-0.54%)
As of 01:16PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20240.49000.49000.46500.46500.4650-
21 May 20240.50100.50100.47850.47850.478513,345
20 May 20240.46600.48950.46600.48950.489558,250
17 May 20240.45550.47900.45200.47900.479053,300
16 May 20240.44800.44800.44800.44800.4480-
15 May 20240.47650.47650.45200.45200.452095
14 May 20240.43000.45950.43000.45950.45953,500
13 May 20240.43000.43050.43000.43050.4305-
10 May 20240.43000.44000.43000.44000.440011,000
09 May 20240.43000.43250.43000.43250.4325-
08 May 20240.43100.43100.43050.43050.4305-
07 May 20240.43000.43000.43000.43000.4300-
06 May 20240.43000.43800.43000.43800.438022,016
03 May 20240.43000.43600.43000.43600.43605,000
02 May 20240.43000.43000.43000.43000.4300-
30 Apr 20240.44600.45900.42100.42150.42154,000
29 Apr 20240.41250.44300.41250.44300.443020,000
26 Apr 20240.41250.41250.41050.41050.41054,000
25 Apr 20240.41150.42800.40800.40850.40853,000
24 Apr 20240.41300.42500.41300.42500.42501,000
23 Apr 20240.40700.40700.40250.40250.4025-
22 Apr 20240.40000.41000.40000.40350.403530,000
19 Apr 20240.40300.42000.40300.42000.420022,000
18 Apr 20240.40500.40500.40200.40200.4020-
17 Apr 20240.40000.40600.40000.40600.4060550
16 Apr 20240.41250.41250.41200.41200.4120-
15 Apr 20240.41200.42550.41200.42550.4255650
12 Apr 20240.41150.41550.41150.41250.41252,400
11 Apr 20240.41100.41100.40100.40100.4010-
10 Apr 20240.41000.41000.41000.41000.4100-
09 Apr 20240.40950.40950.40600.40650.4065-
08 Apr 20240.40950.40950.40650.40650.4065-
05 Apr 20240.41100.42100.41100.41600.416020,000
04 Apr 20240.40550.41800.40550.41150.4115-
03 Apr 20240.40600.42000.40600.41800.418011,414
02 Apr 20240.43000.43600.41900.41900.419022,142
28 Mar 20240.41100.42900.41100.42000.420021,500
27 Mar 20240.41000.43150.41000.43000.430071,194
26 Mar 20240.40950.41000.40950.41000.41002,000
25 Mar 20240.41000.41400.41000.41050.4105-
22 Mar 20240.41100.41700.40250.40750.407516,500
21 Mar 20240.41000.41450.40750.40750.4075-
20 Mar 20240.40250.41800.40200.41800.41802,000
19 Mar 20240.38900.38950.38150.38150.3815-
18 Mar 20240.40000.40000.38650.38700.387036,850
15 Mar 20240.40000.40300.40000.40300.4030-
14 Mar 20240.40300.40650.40300.40650.4065-
13 Mar 20240.40250.42500.40250.40650.406512,900
12 Mar 20240.40950.41000.40650.40650.4065-
11 Mar 20240.40250.40250.40050.40050.4005-
08 Mar 20240.40350.40400.40050.40050.4005-
07 Mar 20240.40300.40300.40000.40000.4000-
06 Mar 20240.40900.42350.40900.41100.411010,000
05 Mar 20240.40950.40950.40600.40650.4065-
04 Mar 20240.41050.43250.40650.40650.406510,000
01 Mar 20240.41150.41150.40750.40800.4080-
29 Feb 20240.41200.41200.41100.41200.4120-
28 Feb 20240.41250.41900.41000.41900.419040,500
27 Feb 20240.41200.41400.41200.41400.4140-
26 Feb 20240.42400.44200.42000.42000.42003,000
23 Feb 20240.41250.43650.41250.43650.43659,000
22 Feb 20240.43300.44150.43250.43250.432520,000
21 Feb 20240.44200.46600.42350.44550.44556,700
20 Feb 20240.42200.47850.42200.47850.478512,000
19 Feb 20240.41000.44200.41000.44000.440030,000
16 Feb 20240.41000.41000.41000.41000.4100-
15 Feb 20240.41000.42000.41000.41900.419032,644
14 Feb 20240.40350.41850.40350.41250.412510,000
13 Feb 20240.40200.42600.40200.41050.410510,000
12 Feb 20240.41450.41950.40000.40000.4000-
09 Feb 20240.43600.44250.41250.41250.41252,000
08 Feb 20240.42900.43900.42900.43400.434012,000
07 Feb 20240.42900.44250.42700.42700.4270-
06 Feb 20240.42850.44650.42650.43400.4340-
05 Feb 20240.45600.46850.44700.45350.453518,530
02 Feb 20240.46200.47500.45050.45050.4505-
01 Feb 20240.47000.49450.46100.46100.46102,000
31 Jan 20240.43550.47400.43550.47400.4740-
30 Jan 20240.45650.45650.44000.44000.4400-
29 Jan 20240.41300.44650.41300.44650.4465-
26 Jan 20240.40000.40000.40000.40000.4000-
25 Jan 20240.38900.38900.38250.38250.3825-
24 Jan 20240.39850.42100.39800.40450.4045-
23 Jan 20240.41700.43500.39650.39650.39651,300
22 Jan 20240.43150.43250.41550.41550.4155-
19 Jan 20240.44400.46050.43050.43050.4305-
18 Jan 20240.43000.44250.42600.44250.4425-
17 Jan 20240.41700.42100.41400.42100.4210-
16 Jan 20240.40250.43650.40250.43650.43655,000
15 Jan 20240.39850.39850.39350.39350.3935-
12 Jan 20240.38300.39600.38300.38750.387510,500
11 Jan 20240.36950.37350.36950.37350.3735-
10 Jan 20240.37750.37750.36750.36800.3680-
09 Jan 20240.37750.37900.36750.37500.3750-
08 Jan 20240.36600.36800.36600.36800.3680-
05 Jan 20240.37100.37400.36600.36850.368557,000
04 Jan 20240.37250.37250.36850.36900.3690-
03 Jan 20240.37150.37250.36950.36950.3695-
02 Jan 20240.36450.37650.36250.37000.3700-
29 Dec 20230.36350.37750.36350.37150.371526,350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...