Australia markets open in 7 hours 5 minutes

Almonty Industries Inc (1MR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.4320-0.0170 (-3.79%)
As of 10:00PM CEST. Market open.
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 2024------
16 July 20240.430.440.430.430.43-
15 July 20240.430.450.430.450.4511,500
12 July 20240.400.430.400.430.43-
11 July 20240.410.410.410.410.41-
10 July 20240.410.430.410.410.415,000
09 July 20240.430.430.430.430.435,000
08 July 20240.440.440.440.440.44-
05 July 20240.440.440.440.440.44-
04 July 20240.440.450.440.450.45-
03 July 20240.440.440.440.450.45-
02 July 20240.410.410.410.410.41-
01 July 20240.400.410.400.400.40-
28 June 20240.400.410.400.410.413,000
27 June 20240.410.410.390.390.3910,000
26 June 20240.410.420.400.400.4015,000
25 June 20240.410.420.400.410.4110,000
24 June 20240.410.420.400.400.4010,500
21 June 20240.430.430.410.410.416,500
20 June 20240.430.430.430.430.43-
19 June 20240.430.440.430.440.444,500
18 June 20240.430.430.430.430.43-
17 June 20240.430.430.430.430.43-
14 June 20240.430.430.430.430.43-
13 June 20240.430.430.430.430.43-
12 June 20240.440.440.430.430.43-
11 June 20240.430.440.430.440.44-
10 June 20240.440.440.430.430.43-
07 June 20240.430.430.430.430.43-
06 June 20240.440.440.430.430.43-
05 June 20240.460.460.430.430.431,500
04 June 20240.460.460.460.460.468,100
03 June 20240.460.460.460.460.46-
31 May 20240.460.460.460.460.46-
30 May 20240.460.480.450.450.4536,000
29 May 20240.460.460.460.460.46-
28 May 20240.460.460.460.460.46-
27 May 20240.460.460.460.460.46-
24 May 20240.470.480.450.450.459,500
23 May 20240.470.470.470.470.47617
22 May 20240.490.490.470.470.47-
21 May 20240.500.500.480.480.4813,345
20 May 20240.470.490.470.490.4958,250
17 May 20240.460.480.450.480.4853,300
16 May 20240.450.450.450.450.45-
15 May 20240.480.480.450.450.4595
14 May 20240.430.460.430.460.463,500
13 May 20240.430.430.430.430.43-
10 May 20240.430.440.430.440.4411,000
09 May 20240.430.430.430.430.43-
08 May 20240.430.430.430.430.43-
07 May 20240.430.430.430.430.43-
06 May 20240.430.440.430.440.4422,016
03 May 20240.430.440.430.440.445,000
02 May 20240.430.430.430.430.43-
30 Apr 20240.450.460.420.420.424,000
29 Apr 20240.410.440.410.440.4420,000
26 Apr 20240.410.410.410.410.414,000
25 Apr 20240.410.430.410.410.413,000
24 Apr 20240.410.430.410.430.431,000
23 Apr 20240.410.410.400.400.40-
22 Apr 20240.400.410.400.400.4030,000
19 Apr 20240.400.420.400.420.4222,000
18 Apr 20240.410.410.400.400.40-
17 Apr 20240.400.410.400.410.41550
16 Apr 20240.410.410.410.410.41-
15 Apr 20240.410.430.410.430.43650
12 Apr 20240.410.420.410.410.412,400
11 Apr 20240.410.410.400.400.40-
10 Apr 20240.410.410.410.410.41-
09 Apr 20240.410.410.410.410.41-
08 Apr 20240.410.410.410.410.41-
05 Apr 20240.410.420.410.420.4220,000
04 Apr 20240.410.420.410.410.41-
03 Apr 20240.410.420.410.420.4211,414
02 Apr 20240.430.440.420.420.4222,142
28 Mar 20240.410.430.410.420.4221,500
27 Mar 20240.410.430.410.430.4371,194
26 Mar 20240.410.410.410.410.412,000
25 Mar 20240.410.410.410.410.41-
22 Mar 20240.410.420.400.410.4116,500
21 Mar 20240.410.410.410.410.41-
20 Mar 20240.400.420.400.420.422,000
19 Mar 20240.390.390.380.380.38-
18 Mar 20240.400.400.390.390.3936,850
15 Mar 20240.400.400.400.400.40-
14 Mar 20240.400.410.400.410.41-
13 Mar 20240.400.430.400.410.4112,900
12 Mar 20240.410.410.410.410.41-
11 Mar 20240.400.400.400.400.40-
08 Mar 20240.400.400.400.400.40-
07 Mar 20240.400.400.400.400.40-
06 Mar 20240.410.420.410.410.4110,000
05 Mar 20240.410.410.410.410.41-
04 Mar 20240.410.430.410.410.4110,000
01 Mar 20240.410.410.410.410.41-
29 Feb 20240.410.410.410.410.41-
28 Feb 20240.410.420.410.420.4240,500
27 Feb 20240.410.410.410.410.41-
26 Feb 20240.420.440.420.420.423,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...