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: 01:16PM CEST

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
20 July 2023	0.3950	0.3955	0.3910	0.3910	0.3910	-
19 July 2023	0.3910	0.4210	0.3910	0.3910	0.3910	7,620
18 July 2023	0.3910	0.3910	0.3910	0.3910	0.3910	-
17 July 2023	0.3920	0.3920	0.3920	0.3920	0.3920	-
14 July 2023	0.3910	0.3955	0.3910	0.3955	0.3955	-
13 July 2023	0.3910	0.4070	0.3910	0.4070	0.4070	-
12 July 2023	0.3900	0.3915	0.3900	0.3915	0.3915	-
11 July 2023	0.3780	0.3875	0.3780	0.3875	0.3875	-
10 July 2023	0.3865	0.4000	0.3800	0.3800	0.3800	-
07 July 2023	0.3935	0.4000	0.3810	0.3810	0.3810	-
06 July 2023	0.4035	0.4035	0.3820	0.3880	0.3880	-
05 July 2023	0.4115	0.4115	0.3850	0.3990	0.3990	-
04 July 2023	0.4175	0.4335	0.4025	0.4095	0.4095	-
03 July 2023	0.4025	0.4065	0.4025	0.4065	0.4065	-
30 June 2023	0.4045	0.4045	0.4040	0.4040	0.4040	-
29 June 2023	0.4095	0.4105	0.4095	0.4105	0.4105	-
28 June 2023	0.4095	0.4105	0.4095	0.4105	0.4105	-
27 June 2023	0.3970	0.4100	0.3970	0.4100	0.4100	-
26 June 2023	0.3970	0.4100	0.3970	0.4100	0.4100	-
23 June 2023	0.3970	0.4100	0.3970	0.4100	0.4100	-
22 June 2023	0.4025	0.4100	0.4025	0.4100	0.4100	-
21 June 2023	0.4035	0.4120	0.3975	0.3975	0.3975	-
20 June 2023	0.4030	0.4145	0.4015	0.4015	0.4015	-
19 June 2023	0.4035	0.4130	0.4035	0.4130	0.4130	-
16 June 2023	0.4025	0.4180	0.3990	0.3990	0.3990	-
15 June 2023	0.4040	0.4150	0.4030	0.4150	0.4150	-
14 June 2023	0.4060	0.4105	0.4055	0.4105	0.4105	-
13 June 2023	0.4040	0.4085	0.4040	0.4060	0.4060	-
12 June 2023	-	-	-	-	-	-
09 June 2023	0.4045	0.4220	0.4005	0.4145	0.4145	-
08 June 2023	0.4000	0.4070	0.3990	0.3990	0.3990	-
07 June 2023	0.3995	0.4055	0.3970	0.3970	0.3970	-
06 June 2023	0.4120	0.4160	0.3970	0.3970	0.3970	-
05 June 2023	0.4120	0.4255	0.4120	0.4135	0.4135	-
02 June 2023	0.3970	0.4140	0.3970	0.4070	0.4070	-
01 June 2023	-	-	-	-	-	-
31 May 2023	0.4065	0.4095	0.4020	0.4035	0.4035	-
30 May 2023	0.4210	0.4350	0.4210	0.4350	0.4350	-
29 May 2023	0.4195	0.4350	0.4085	0.4120	0.4120	-
26 May 2023	0.4320	0.4325	0.4140	0.4140	0.4140	-
25 May 2023	0.4330	0.4335	0.4175	0.4175	0.4175	-
24 May 2023	0.4345	0.4600	0.4205	0.4205	0.4205	-
23 May 2023	-	-	-	-	-	-
22 May 2023	0.4395	0.4405	0.4395	0.4400	0.4400	-
19 May 2023	0.4280	0.4350	0.4070	0.4350	0.4350	-
18 May 2023	0.4060	0.4090	0.4060	0.4090	0.4090	-
17 May 2023	0.4045	0.4060	0.4045	0.4045	0.4045	-
16 May 2023	0.4175	0.4175	0.4170	0.4175	0.4175	-
15 May 2023	0.4030	0.4050	0.4030	0.4050	0.4050	-
12 May 2023	0.4085	0.4140	0.4085	0.4140	0.4140	-
11 May 2023	0.4305	0.4305	0.4040	0.4105	0.4105	-
10 May 2023	0.4375	0.4380	0.4260	0.4260	0.4260	-
09 May 2023	0.4300	0.4325	0.4255	0.4325	0.4325	-
08 May 2023	0.4080	0.4175	0.4080	0.4175	0.4175	-
05 May 2023	0.3970	0.4220	0.3970	0.4030	0.4030	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,270.47-4.47(-0.01%)

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

Almonty Industries Inc (1MR.SG)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,270.47
-4.47(-0.01%)