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 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	0.4000	0.4100	0.4000	0.4035	0.4035	30,000
19 Apr 2024	0.4030	0.4200	0.4030	0.4200	0.4200	22,000
18 Apr 2024	0.4050	0.4050	0.4020	0.4020	0.4020	-
17 Apr 2024	0.4000	0.4060	0.4000	0.4060	0.4060	550
16 Apr 2024	0.4125	0.4125	0.4120	0.4120	0.4120	-
15 Apr 2024	0.4120	0.4255	0.4120	0.4255	0.4255	650
12 Apr 2024	0.4115	0.4155	0.4115	0.4125	0.4125	2,400
11 Apr 2024	0.4110	0.4110	0.4010	0.4010	0.4010	-
10 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
09 Apr 2024	0.4095	0.4095	0.4060	0.4065	0.4065	-
08 Apr 2024	0.4095	0.4095	0.4065	0.4065	0.4065	-
05 Apr 2024	0.4110	0.4210	0.4110	0.4160	0.4160	20,000
04 Apr 2024	0.4055	0.4180	0.4055	0.4115	0.4115	-
03 Apr 2024	0.4060	0.4200	0.4060	0.4180	0.4180	11,414
02 Apr 2024	0.4300	0.4360	0.4190	0.4190	0.4190	22,142
28 Mar 2024	0.4110	0.4290	0.4110	0.4200	0.4200	21,500
27 Mar 2024	0.4100	0.4315	0.4100	0.4300	0.4300	71,194
26 Mar 2024	0.4095	0.4100	0.4095	0.4100	0.4100	2,000
25 Mar 2024	0.4100	0.4140	0.4100	0.4105	0.4105	-
22 Mar 2024	0.4110	0.4170	0.4025	0.4075	0.4075	16,500
21 Mar 2024	0.4100	0.4145	0.4075	0.4075	0.4075	-
20 Mar 2024	0.4025	0.4180	0.4020	0.4180	0.4180	2,000
19 Mar 2024	0.3890	0.3895	0.3815	0.3815	0.3815	-
18 Mar 2024	0.4000	0.4000	0.3865	0.3870	0.3870	36,850
15 Mar 2024	0.4000	0.4030	0.4000	0.4030	0.4030	-
14 Mar 2024	0.4030	0.4065	0.4030	0.4065	0.4065	-
13 Mar 2024	0.4025	0.4250	0.4025	0.4065	0.4065	12,900
12 Mar 2024	0.4095	0.4100	0.4065	0.4065	0.4065	-
11 Mar 2024	0.4025	0.4025	0.4005	0.4005	0.4005	-
08 Mar 2024	0.4035	0.4040	0.4005	0.4005	0.4005	-
07 Mar 2024	0.4030	0.4030	0.4000	0.4000	0.4000	-
06 Mar 2024	0.4090	0.4235	0.4090	0.4110	0.4110	10,000
05 Mar 2024	0.4095	0.4095	0.4060	0.4065	0.4065	-
04 Mar 2024	0.4105	0.4325	0.4065	0.4065	0.4065	10,000
01 Mar 2024	0.4115	0.4115	0.4075	0.4080	0.4080	-
29 Feb 2024	0.4120	0.4120	0.4110	0.4120	0.4120	-
28 Feb 2024	0.4125	0.4190	0.4100	0.4190	0.4190	40,500
27 Feb 2024	0.4120	0.4140	0.4120	0.4140	0.4140	-
26 Feb 2024	0.4240	0.4420	0.4200	0.4200	0.4200	3,000
23 Feb 2024	0.4125	0.4365	0.4125	0.4365	0.4365	9,000
22 Feb 2024	0.4330	0.4415	0.4325	0.4325	0.4325	20,000
21 Feb 2024	0.4420	0.4660	0.4235	0.4455	0.4455	6,700
20 Feb 2024	0.4220	0.4785	0.4220	0.4785	0.4785	12,000
19 Feb 2024	0.4100	0.4420	0.4100	0.4400	0.4400	30,000
16 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
15 Feb 2024	0.4100	0.4200	0.4100	0.4190	0.4190	32,644
14 Feb 2024	0.4035	0.4185	0.4035	0.4125	0.4125	10,000
13 Feb 2024	0.4020	0.4260	0.4020	0.4105	0.4105	10,000
12 Feb 2024	0.4145	0.4195	0.4000	0.4000	0.4000	-
09 Feb 2024	0.4360	0.4425	0.4125	0.4125	0.4125	2,000
08 Feb 2024	0.4290	0.4390	0.4290	0.4340	0.4340	12,000
07 Feb 2024	0.4290	0.4425	0.4270	0.4270	0.4270	-
06 Feb 2024	0.4285	0.4465	0.4265	0.4340	0.4340	-
05 Feb 2024	0.4560	0.4685	0.4470	0.4535	0.4535	18,530
02 Feb 2024	0.4620	0.4750	0.4505	0.4505	0.4505	-
01 Feb 2024	0.4700	0.4945	0.4610	0.4610	0.4610	2,000
31 Jan 2024	0.4355	0.4740	0.4355	0.4740	0.4740	-
30 Jan 2024	0.4565	0.4565	0.4400	0.4400	0.4400	-
29 Jan 2024	0.4130	0.4465	0.4130	0.4465	0.4465	-
26 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
25 Jan 2024	0.3890	0.3890	0.3825	0.3825	0.3825	-
24 Jan 2024	0.3985	0.4210	0.3980	0.4045	0.4045	-
23 Jan 2024	0.4170	0.4350	0.3965	0.3965	0.3965	1,300
22 Jan 2024	0.4315	0.4325	0.4155	0.4155	0.4155	-
19 Jan 2024	0.4440	0.4605	0.4305	0.4305	0.4305	-
18 Jan 2024	0.4300	0.4425	0.4260	0.4425	0.4425	-
17 Jan 2024	0.4170	0.4210	0.4140	0.4210	0.4210	-
16 Jan 2024	0.4025	0.4365	0.4025	0.4365	0.4365	5,000
15 Jan 2024	0.3985	0.3985	0.3935	0.3935	0.3935	-
12 Jan 2024	0.3830	0.3960	0.3830	0.3875	0.3875	10,500
11 Jan 2024	0.3695	0.3735	0.3695	0.3735	0.3735	-
10 Jan 2024	0.3775	0.3775	0.3675	0.3680	0.3680	-
09 Jan 2024	0.3775	0.3790	0.3675	0.3750	0.3750	-
08 Jan 2024	0.3660	0.3680	0.3660	0.3680	0.3680	-
05 Jan 2024	0.3710	0.3740	0.3660	0.3685	0.3685	57,000
04 Jan 2024	0.3725	0.3725	0.3685	0.3690	0.3690	-
03 Jan 2024	0.3715	0.3725	0.3695	0.3695	0.3695	-
02 Jan 2024	0.3645	0.3765	0.3625	0.3700	0.3700	-
29 Dec 2023	0.3635	0.3775	0.3635	0.3715	0.3715	26,350
28 Dec 2023	0.3695	0.3695	0.3540	0.3550	0.3550	-
27 Dec 2023	0.3655	0.3795	0.3605	0.3605	0.3605	25,500
22 Dec 2023	0.3440	0.3870	0.3440	0.3870	0.3870	46,529
21 Dec 2023	0.3435	0.3435	0.3435	0.3435	0.3435	-
20 Dec 2023	0.3365	0.3600	0.3365	0.3600	0.3600	-
19 Dec 2023	0.3360	0.3630	0.3360	0.3505	0.3505	12,000
18 Dec 2023	0.3440	0.3490	0.3345	0.3345	0.3345	-
15 Dec 2023	0.3615	0.3635	0.3530	0.3600	0.3600	24,432
14 Dec 2023	0.3420	0.3555	0.3420	0.3555	0.3555	-
13 Dec 2023	0.3495	0.3525	0.3405	0.3405	0.3405	-
12 Dec 2023	0.3715	0.3715	0.3470	0.3470	0.3470	-
11 Dec 2023	0.3705	0.3715	0.3630	0.3690	0.3690	-
08 Dec 2023	0.3635	0.3800	0.3620	0.3625	0.3625	10,000
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	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,978.00+40.10(+0.51%)

ASX 2007,722.20+38.70(+0.50%)

AUD/USD0.6496+0.0008(+0.12%)

OIL83.30-0.06(-0.07%)

GOLD2,334.00-8.10(-0.35%)

Bitcoin AUD102,776.12-700.44(-0.68%)

Almonty Industries Inc (1MR.SG)

ALL ORDS
7,978.00
+40.10(+0.51%)

ASX 200
7,722.20
+38.70(+0.50%)

AUD/USD
0.6496
+0.0008(+0.12%)

OIL
83.30
-0.06(-0.07%)

GOLD
2,334.00
-8.10(-0.35%)

Bitcoin AUD
102,776.12
-700.44(-0.68%)