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

Almonty Industries Inc (1MR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

0.7360

-0.0040

(-0.54%)

At close: 12:16PM CET

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	0.3640	0.3825	0.3610	0.3610	0.3610	3,990
06 Dec 2023	0.3705	0.3705	0.3590	0.3590	0.3590	10,000
05 Dec 2023	0.3625	0.3730	0.3570	0.3665	0.3665	-
04 Dec 2023	0.3555	0.3760	0.3555	0.3615	0.3615	15,000
01 Dec 2023	0.3465	0.3570	0.3465	0.3470	0.3470	-
30 Nov 2023	0.3440	0.3505	0.3375	0.3375	0.3375	-
29 Nov 2023	0.3320	0.3480	0.3320	0.3380	0.3380	-
28 Nov 2023	0.3325	0.3500	0.3280	0.3280	0.3280	-
27 Nov 2023	0.3345	0.3480	0.3345	0.3345	0.3345	-
24 Nov 2023	0.3410	0.3410	0.3350	0.3355	0.3355	-
23 Nov 2023	0.3485	0.3505	0.3340	0.3340	0.3340	-
22 Nov 2023	0.3340	0.3525	0.3240	0.3385	0.3385	10,000
21 Nov 2023	0.3290	0.3300	0.3205	0.3235	0.3235	-
20 Nov 2023	0.3340	0.3340	0.3215	0.3215	0.3215	-
17 Nov 2023	0.3415	0.3420	0.3205	0.3205	0.3205	-
16 Nov 2023	0.3330	0.3345	0.3295	0.3345	0.3345	-
15 Nov 2023	0.3470	0.3470	0.3470	0.3470	0.3470	7,000
14 Nov 2023	0.3380	0.3380	0.3250	0.3250	0.3250	-
13 Nov 2023	0.3585	0.3620	0.3320	0.3355	0.3355	5,000
10 Nov 2023	0.3800	0.3800	0.3460	0.3460	0.3460	5,700
09 Nov 2023	0.3655	0.3660	0.3625	0.3625	0.3625	-
08 Nov 2023	0.3600	0.3790	0.3600	0.3625	0.3625	10,000
07 Nov 2023	0.3670	0.3675	0.3625	0.3625	0.3625	-
06 Nov 2023	0.3750	0.3750	0.3625	0.3625	0.3625	-
03 Nov 2023	0.3765	0.3765	0.3645	0.3645	0.3645	-
02 Nov 2023	0.3610	0.3610	0.3575	0.3595	0.3595	-
01 Nov 2023	0.3540	0.3590	0.3480	0.3480	0.3480	-
31 Oct 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
30 Oct 2023	0.3755	0.3855	0.3755	0.3855	0.3855	3,000
27 Oct 2023	0.3560	0.3770	0.3560	0.3650	0.3650	-
26 Oct 2023	0.3360	0.3375	0.3300	0.3365	0.3365	-
25 Oct 2023	0.3500	0.3500	0.3260	0.3275	0.3275	2,000
24 Oct 2023	0.3500	0.3515	0.3500	0.3515	0.3515	-
23 Oct 2023	0.3860	0.3860	0.3800	0.3800	0.3800	-
20 Oct 2023	0.3650	0.3895	0.3560	0.3895	0.3895	-
19 Oct 2023	0.3730	0.3730	0.3660	0.3660	0.3660	3,000
18 Oct 2023	0.3820	0.3960	0.3800	0.3800	0.3800	15,000
17 Oct 2023	0.3915	0.4270	0.3845	0.3845	0.3845	15,000
16 Oct 2023	0.3915	0.3940	0.3910	0.3940	0.3940	10,000
13 Oct 2023	0.3240	0.3405	0.3240	0.3405	0.3405	10,000
12 Oct 2023	0.3410	0.3520	0.3410	0.3510	0.3510	-
11 Oct 2023	0.3625	0.3625	0.3360	0.3360	0.3360	-
10 Oct 2023	0.3150	0.3470	0.3150	0.3470	0.3470	-
09 Oct 2023	0.3140	0.3255	0.3140	0.3235	0.3235	-
06 Oct 2023	0.3200	0.3210	0.3115	0.3115	0.3115	6,341
05 Oct 2023	0.3275	0.3275	0.3215	0.3215	0.3215	-
04 Oct 2023	0.3155	0.3375	0.3145	0.3185	0.3185	10,000
03 Oct 2023	0.3330	0.3330	0.3210	0.3210	0.3210	-
02 Oct 2023	0.3500	0.3500	0.3155	0.3245	0.3245	-
29 Sept 2023	0.3260	0.3490	0.3260	0.3295	0.3295	2,500
28 Sept 2023	0.3100	0.3105	0.3100	0.3105	0.3105	-
27 Sept 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
26 Sept 2023	0.3100	0.3200	0.3100	0.3200	0.3200	10,000
25 Sept 2023	0.3185	0.3200	0.3105	0.3105	0.3105	-
22 Sept 2023	0.3225	0.3230	0.3135	0.3135	0.3135	-
21 Sept 2023	0.3225	0.3410	0.3115	0.3170	0.3170	-
20 Sept 2023	0.3250	0.3325	0.3205	0.3240	0.3240	-
19 Sept 2023	0.3210	0.3350	0.3105	0.3105	0.3105	6,000
18 Sept 2023	0.3310	0.3330	0.3140	0.3140	0.3140	-
15 Sept 2023	0.3145	0.3455	0.3125	0.3270	0.3270	4,000
14 Sept 2023	0.3100	0.3400	0.3100	0.3300	0.3300	-
13 Sept 2023	0.3140	0.3225	0.3140	0.3225	0.3225	2,000
12 Sept 2023	0.3100	0.3335	0.3100	0.3110	0.3110	28,000
11 Sept 2023	0.3270	0.3460	0.3250	0.3255	0.3255	5,000
08 Sept 2023	0.3310	0.3335	0.3290	0.3290	0.3290	10,000
07 Sept 2023	0.3300	0.3310	0.3300	0.3310	0.3310	-
06 Sept 2023	0.3330	0.3355	0.3315	0.3355	0.3355	-
05 Sept 2023	0.3395	0.3415	0.3320	0.3320	0.3320	-
04 Sept 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
01 Sept 2023	0.3320	0.3485	0.3320	0.3445	0.3445	2,700
31 Aug 2023	0.3400	0.3405	0.3400	0.3405	0.3405	22,900
30 Aug 2023	0.3400	0.3500	0.3400	0.3400	0.3400	24,500
29 Aug 2023	0.3495	0.3495	0.3405	0.3405	0.3405	3,000
28 Aug 2023	0.3400	0.3550	0.3400	0.3495	0.3495	5,900
25 Aug 2023	0.3500	0.3500	0.3405	0.3405	0.3405	20,000
24 Aug 2023	0.3415	0.3645	0.3415	0.3500	0.3500	3,501
23 Aug 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
22 Aug 2023	0.3400	0.3545	0.3400	0.3490	0.3490	6,000
21 Aug 2023	0.3405	0.3460	0.3405	0.3460	0.3460	10,000
18 Aug 2023	0.3410	0.3485	0.3355	0.3360	0.3360	-
17 Aug 2023	0.3530	0.3660	0.3500	0.3500	0.3500	11,300
16 Aug 2023	0.3610	0.3700	0.3610	0.3640	0.3640	-
15 Aug 2023	0.3830	0.3845	0.3630	0.3630	0.3630	15,703
14 Aug 2023	0.3900	0.3900	0.3800	0.3800	0.3800	4,589
11 Aug 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
10 Aug 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
09 Aug 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
08 Aug 2023	0.4005	0.4005	0.4000	0.4005	0.4005	-
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	0.3980	0.4180	0.3980	0.4180	0.4180	2,000
03 Aug 2023	0.3920	0.3990	0.3920	0.3935	0.3935	-
02 Aug 2023	0.4055	0.4055	0.4025	0.4025	0.4025	-
01 Aug 2023	0.3935	0.4225	0.3935	0.4225	0.4225	5,000
31 July 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
28 July 2023	0.3810	0.3995	0.3810	0.3995	0.3995	-
27 July 2023	0.3810	0.3900	0.3810	0.3825	0.3825	-
26 July 2023	0.3995	0.4035	0.3970	0.3970	0.3970	-
25 July 2023	0.3995	0.4030	0.3950	0.3950	0.3950	-
24 July 2023	0.3825	0.3945	0.3820	0.3945	0.3945	-
21 July 2023	0.3910	0.3910	0.3740	0.3775	0.3775	30,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD67,093.91+1,021.49(+1.55%)

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

Almonty Industries Inc (1MR.SG)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
67,093.91
+1,021.49(+1.55%)