Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20230.36400.38250.36100.36100.36103,990
06 Dec 20230.37050.37050.35900.35900.359010,000
05 Dec 20230.36250.37300.35700.36650.3665-
04 Dec 20230.35550.37600.35550.36150.361515,000
01 Dec 20230.34650.35700.34650.34700.3470-
30 Nov 20230.34400.35050.33750.33750.3375-
29 Nov 20230.33200.34800.33200.33800.3380-
28 Nov 20230.33250.35000.32800.32800.3280-
27 Nov 20230.33450.34800.33450.33450.3345-
24 Nov 20230.34100.34100.33500.33550.3355-
23 Nov 20230.34850.35050.33400.33400.3340-
22 Nov 20230.33400.35250.32400.33850.338510,000
21 Nov 20230.32900.33000.32050.32350.3235-
20 Nov 20230.33400.33400.32150.32150.3215-
17 Nov 20230.34150.34200.32050.32050.3205-
16 Nov 20230.33300.33450.32950.33450.3345-
15 Nov 20230.34700.34700.34700.34700.34707,000
14 Nov 20230.33800.33800.32500.32500.3250-
13 Nov 20230.35850.36200.33200.33550.33555,000
10 Nov 20230.38000.38000.34600.34600.34605,700
09 Nov 20230.36550.36600.36250.36250.3625-
08 Nov 20230.36000.37900.36000.36250.362510,000
07 Nov 20230.36700.36750.36250.36250.3625-
06 Nov 20230.37500.37500.36250.36250.3625-
03 Nov 20230.37650.37650.36450.36450.3645-
02 Nov 20230.36100.36100.35750.35950.3595-
01 Nov 20230.35400.35900.34800.34800.3480-
31 Oct 20230.36000.36000.36000.36000.3600-
30 Oct 20230.37550.38550.37550.38550.38553,000
27 Oct 20230.35600.37700.35600.36500.3650-
26 Oct 20230.33600.33750.33000.33650.3365-
25 Oct 20230.35000.35000.32600.32750.32752,000
24 Oct 20230.35000.35150.35000.35150.3515-
23 Oct 20230.38600.38600.38000.38000.3800-
20 Oct 20230.36500.38950.35600.38950.3895-
19 Oct 20230.37300.37300.36600.36600.36603,000
18 Oct 20230.38200.39600.38000.38000.380015,000
17 Oct 20230.39150.42700.38450.38450.384515,000
16 Oct 20230.39150.39400.39100.39400.394010,000
13 Oct 20230.32400.34050.32400.34050.340510,000
12 Oct 20230.34100.35200.34100.35100.3510-
11 Oct 20230.36250.36250.33600.33600.3360-
10 Oct 20230.31500.34700.31500.34700.3470-
09 Oct 20230.31400.32550.31400.32350.3235-
06 Oct 20230.32000.32100.31150.31150.31156,341
05 Oct 20230.32750.32750.32150.32150.3215-
04 Oct 20230.31550.33750.31450.31850.318510,000
03 Oct 20230.33300.33300.32100.32100.3210-
02 Oct 20230.35000.35000.31550.32450.3245-
29 Sept 20230.32600.34900.32600.32950.32952,500
28 Sept 20230.31000.31050.31000.31050.3105-
27 Sept 20230.31000.31000.31000.31000.3100-
26 Sept 20230.31000.32000.31000.32000.320010,000
25 Sept 20230.31850.32000.31050.31050.3105-
22 Sept 20230.32250.32300.31350.31350.3135-
21 Sept 20230.32250.34100.31150.31700.3170-
20 Sept 20230.32500.33250.32050.32400.3240-
19 Sept 20230.32100.33500.31050.31050.31056,000
18 Sept 20230.33100.33300.31400.31400.3140-
15 Sept 20230.31450.34550.31250.32700.32704,000
14 Sept 20230.31000.34000.31000.33000.3300-
13 Sept 20230.31400.32250.31400.32250.32252,000
12 Sept 20230.31000.33350.31000.31100.311028,000
11 Sept 20230.32700.34600.32500.32550.32555,000
08 Sept 20230.33100.33350.32900.32900.329010,000
07 Sept 20230.33000.33100.33000.33100.3310-
06 Sept 20230.33300.33550.33150.33550.3355-
05 Sept 20230.33950.34150.33200.33200.3320-
04 Sept 20230.33000.33000.33000.33000.3300-
01 Sept 20230.33200.34850.33200.34450.34452,700
31 Aug 20230.34000.34050.34000.34050.340522,900
30 Aug 20230.34000.35000.34000.34000.340024,500
29 Aug 20230.34950.34950.34050.34050.34053,000
28 Aug 20230.34000.35500.34000.34950.34955,900
25 Aug 20230.35000.35000.34050.34050.340520,000
24 Aug 20230.34150.36450.34150.35000.35003,501
23 Aug 20230.34000.34000.34000.34000.3400-
22 Aug 20230.34000.35450.34000.34900.34906,000
21 Aug 20230.34050.34600.34050.34600.346010,000
18 Aug 20230.34100.34850.33550.33600.3360-
17 Aug 20230.35300.36600.35000.35000.350011,300
16 Aug 20230.36100.37000.36100.36400.3640-
15 Aug 20230.38300.38450.36300.36300.363015,703
14 Aug 20230.39000.39000.38000.38000.38004,589
11 Aug 20230.39000.39000.39000.39000.3900-
10 Aug 20230.39000.39000.39000.39000.3900-
09 Aug 20230.39000.39000.39000.39000.3900-
08 Aug 20230.40050.40050.40000.40050.4005-
07 Aug 2023------
04 Aug 20230.39800.41800.39800.41800.41802,000
03 Aug 20230.39200.39900.39200.39350.3935-
02 Aug 20230.40550.40550.40250.40250.4025-
01 Aug 20230.39350.42250.39350.42250.42255,000
31 July 20230.39000.39000.39000.39000.3900-
28 July 20230.38100.39950.38100.39950.3995-
27 July 20230.38100.39000.38100.38250.3825-
26 July 20230.39950.40350.39700.39700.3970-
25 July 20230.39950.40300.39500.39500.3950-
24 July 20230.38250.39450.38200.39450.3945-
21 July 20230.39100.39100.37400.37750.377530,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...