Get our best money-saving hacks and pro tips 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:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.4525	0.4540	0.4515	0.4515	0.4515	-
23 Mar 2023	0.4500	0.4540	0.4500	0.4540	0.4540	-
22 Mar 2023	0.4625	0.4670	0.4560	0.4560	0.4560	-
21 Mar 2023	0.4790	0.4790	0.4630	0.4630	0.4630	-
20 Mar 2023	0.4455	0.4560	0.4455	0.4530	0.4530	-
17 Mar 2023	0.4330	0.4410	0.4330	0.4410	0.4410	-
16 Mar 2023	0.4130	0.4200	0.4015	0.4015	0.4015	-
15 Mar 2023	0.4165	0.4260	0.4090	0.4215	0.4215	-
14 Mar 2023	0.4240	0.4320	0.4185	0.4185	0.4185	-
13 Mar 2023	0.4220	0.4450	0.4170	0.4175	0.4175	-
10 Mar 2023	0.4600	0.4600	0.4595	0.4595	0.4595	3,000
09 Mar 2023	0.4600	0.4795	0.4600	0.4675	0.4675	10,000
08 Mar 2023	0.4360	0.4490	0.4360	0.4460	0.4460	-
07 Mar 2023	0.4415	0.4600	0.4415	0.4600	0.4600	-
06 Mar 2023	0.4435	0.4645	0.4435	0.4595	0.4595	-
03 Mar 2023	0.4455	0.4805	0.4390	0.4390	0.4390	32,700
02 Mar 2023	0.4985	0.5000	0.4645	0.4645	0.4645	-
01 Mar 2023	0.5070	0.5160	0.4930	0.4930	0.4930	-
28 Feb 2023	0.4885	0.5080	0.4810	0.5020	0.5020	-
27 Feb 2023	0.4895	0.5100	0.4890	0.5010	0.5010	-
24 Feb 2023	0.5030	0.5170	0.4830	0.4830	0.4830	-
23 Feb 2023	0.5160	0.5180	0.5120	0.5120	0.5120	-
22 Feb 2023	0.5210	0.5220	0.5210	0.5220	0.5220	-
21 Feb 2023	0.5300	0.5300	0.5160	0.5170	0.5170	-
20 Feb 2023	0.5290	0.5300	0.5290	0.5300	0.5300	-
17 Feb 2023	0.5450	0.5450	0.5170	0.5170	0.5170	-
16 Feb 2023	0.4975	0.4975	0.4905	0.4905	0.4905	-
15 Feb 2023	0.4975	0.4975	0.4915	0.4925	0.4925	-
14 Feb 2023	0.5040	0.5130	0.4915	0.4915	0.4915	-
13 Feb 2023	0.5060	0.5340	0.5000	0.5000	0.5000	2,500
10 Feb 2023	0.5210	0.5270	0.5210	0.5270	0.5270	-
09 Feb 2023	0.5300	0.5320	0.5290	0.5320	0.5320	13,000
08 Feb 2023	0.5300	0.5350	0.5300	0.5350	0.5350	-
07 Feb 2023	0.5300	0.5390	0.5300	0.5390	0.5390	-
06 Feb 2023	0.5340	0.5630	0.5340	0.5410	0.5410	10,000
03 Feb 2023	0.5310	0.5490	0.5310	0.5340	0.5340	4,000
02 Feb 2023	0.5410	0.5600	0.5410	0.5410	0.5410	-
01 Feb 2023	0.5540	0.5540	0.5320	0.5320	0.5320	-
31 Jan 2023	0.5790	0.5790	0.5490	0.5490	0.5490	-
30 Jan 2023	0.5530	0.5800	0.5480	0.5480	0.5480	1,800
27 Jan 2023	0.5740	0.5750	0.5730	0.5750	0.5750	-
26 Jan 2023	0.5690	0.5720	0.5690	0.5720	0.5720	-
25 Jan 2023	0.5780	0.5780	0.5700	0.5730	0.5730	-
24 Jan 2023	0.5720	0.6000	0.5720	0.6000	0.6000	500
23 Jan 2023	0.5700	0.5720	0.5700	0.5720	0.5720	-
20 Jan 2023	0.5780	0.5780	0.5700	0.5700	0.5700	-
19 Jan 2023	0.5710	0.5710	0.5690	0.5690	0.5690	-
18 Jan 2023	0.5630	0.5680	0.5600	0.5670	0.5670	-
17 Jan 2023	0.5800	0.5800	0.5530	0.5600	0.5600	-
16 Jan 2023	0.5740	0.5970	0.5690	0.5690	0.5690	1,650
13 Jan 2023	0.5250	0.5940	0.5230	0.5690	0.5690	-
12 Jan 2023	0.4925	0.5340	0.4925	0.5340	0.5340	11,000
11 Jan 2023	0.4935	0.4940	0.4840	0.4840	0.4840	-
10 Jan 2023	0.4750	0.5100	0.4745	0.4930	0.4930	10,000
09 Jan 2023	0.4905	0.4980	0.4880	0.4950	0.4950	-
06 Jan 2023	0.4780	0.4850	0.4695	0.4765	0.4765	-
05 Jan 2023	0.4760	0.4950	0.4760	0.4760	0.4760	4,000
04 Jan 2023	0.4940	0.5000	0.4720	0.4760	0.4760	-
03 Jan 2023	0.4590	0.5080	0.4590	0.4995	0.4995	10,000
02 Jan 2023	0.4570	0.4580	0.4565	0.4575	0.4575	-
30 Dec 2022	0.4245	0.4245	0.4235	0.4235	0.4235	-
29 Dec 2022	0.4175	0.4435	0.4175	0.4435	0.4435	-
28 Dec 2022	0.4305	0.4305	0.4305	0.4305	0.4305	-
27 Dec 2022	0.4100	0.4295	0.4100	0.4295	0.4295	-
23 Dec 2022	0.4030	0.4340	0.4030	0.4155	0.4155	-
22 Dec 2022	0.3955	0.4150	0.3955	0.3975	0.3975	514
21 Dec 2022	0.4030	0.4300	0.4025	0.4165	0.4165	-
20 Dec 2022	0.4090	0.4225	0.4090	0.4125	0.4125	-
19 Dec 2022	0.4215	0.4300	0.4215	0.4300	0.4300	10,000
16 Dec 2022	0.4400	0.4400	0.4140	0.4200	0.4200	3,500
15 Dec 2022	0.4400	0.4590	0.4400	0.4420	0.4420	6,634
14 Dec 2022	0.4315	0.4580	0.4315	0.4405	0.4405	10,000
13 Dec 2022	0.4605	0.4620	0.4250	0.4250	0.4250	-
12 Dec 2022	0.4610	0.4610	0.4520	0.4570	0.4570	-
09 Dec 2022	0.4540	0.4650	0.4540	0.4650	0.4650	-
08 Dec 2022	0.4615	0.4650	0.4615	0.4650	0.4650	-
07 Dec 2022	0.4640	0.4670	0.4605	0.4605	0.4605	-
06 Dec 2022	0.4645	0.4645	0.4645	0.4645	0.4645	-
05 Dec 2022	0.4815	0.4950	0.4815	0.4950	0.4950	-
02 Dec 2022	0.4755	0.5100	0.4710	0.4800	0.4800	1,752
01 Dec 2022	0.4875	0.4930	0.4835	0.4835	0.4835	-
30 Nov 2022	0.4860	0.4975	0.4860	0.4880	0.4880	-
29 Nov 2022	0.5040	0.5110	0.4845	0.4845	0.4845	-
28 Nov 2022	0.4965	0.5060	0.4885	0.5060	0.5060	-
25 Nov 2022	0.4845	0.4970	0.4830	0.4970	0.4970	-
24 Nov 2022	0.4685	0.4835	0.4685	0.4835	0.4835	-
23 Nov 2022	0.4790	0.4825	0.4650	0.4685	0.4685	-
22 Nov 2022	0.4885	0.4930	0.4765	0.4765	0.4765	2,100
21 Nov 2022	0.4955	0.4970	0.4790	0.4790	0.4790	-
18 Nov 2022	0.4865	0.4925	0.4865	0.4925	0.4925	-
17 Nov 2022	0.4715	0.5100	0.4715	0.4865	0.4865	-
16 Nov 2022	0.5400	0.5400	0.4840	0.4920	0.4920	7,000
15 Nov 2022	0.5040	0.5230	0.4990	0.5030	0.5030	-
14 Nov 2022	0.4840	0.4960	0.4840	0.4955	0.4955	-
11 Nov 2022	0.4875	0.4905	0.4835	0.4905	0.4905	-
10 Nov 2022	0.4880	0.4915	0.4760	0.4760	0.4760	-
09 Nov 2022	0.5040	0.5060	0.4900	0.4970	0.4970	-
08 Nov 2022	0.4905	0.4935	0.4905	0.4935	0.4935	-
07 Nov 2022	0.5000	0.5010	0.4980	0.5010	0.5010	-
04 Nov 2022	0.5190	0.5190	0.4925	0.4925	0.4925	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

AUD/USD0.6656-0.0036(-0.54%)

ASX 2006,955.20-13.40(-0.19%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

Bitcoin AUD41,848.26+766.86(+1.87%)

Get our best money-saving hacks and pro tips now

Almonty Industries Inc (1MR.SG)

ALL ORDS
7,137.60
-11.00(-0.15%)

AUD/USD
0.6656
-0.0036(-0.54%)

ASX 200
6,955.20
-13.40(-0.19%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

Bitcoin AUD
41,848.26
+766.86(+1.87%)