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: 01:16PM CEST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
20 July 20230.39500.39550.39100.39100.3910-
19 July 20230.39100.42100.39100.39100.39107,620
18 July 20230.39100.39100.39100.39100.3910-
17 July 20230.39200.39200.39200.39200.3920-
14 July 20230.39100.39550.39100.39550.3955-
13 July 20230.39100.40700.39100.40700.4070-
12 July 20230.39000.39150.39000.39150.3915-
11 July 20230.37800.38750.37800.38750.3875-
10 July 20230.38650.40000.38000.38000.3800-
07 July 20230.39350.40000.38100.38100.3810-
06 July 20230.40350.40350.38200.38800.3880-
05 July 20230.41150.41150.38500.39900.3990-
04 July 20230.41750.43350.40250.40950.4095-
03 July 20230.40250.40650.40250.40650.4065-
30 June 20230.40450.40450.40400.40400.4040-
29 June 20230.40950.41050.40950.41050.4105-
28 June 20230.40950.41050.40950.41050.4105-
27 June 20230.39700.41000.39700.41000.4100-
26 June 20230.39700.41000.39700.41000.4100-
23 June 20230.39700.41000.39700.41000.4100-
22 June 20230.40250.41000.40250.41000.4100-
21 June 20230.40350.41200.39750.39750.3975-
20 June 20230.40300.41450.40150.40150.4015-
19 June 20230.40350.41300.40350.41300.4130-
16 June 20230.40250.41800.39900.39900.3990-
15 June 20230.40400.41500.40300.41500.4150-
14 June 20230.40600.41050.40550.41050.4105-
13 June 20230.40400.40850.40400.40600.4060-
12 June 2023------
09 June 20230.40450.42200.40050.41450.4145-
08 June 20230.40000.40700.39900.39900.3990-
07 June 20230.39950.40550.39700.39700.3970-
06 June 20230.41200.41600.39700.39700.3970-
05 June 20230.41200.42550.41200.41350.4135-
02 June 20230.39700.41400.39700.40700.4070-
01 June 2023------
31 May 20230.40650.40950.40200.40350.4035-
30 May 20230.42100.43500.42100.43500.4350-
29 May 20230.41950.43500.40850.41200.4120-
26 May 20230.43200.43250.41400.41400.4140-
25 May 20230.43300.43350.41750.41750.4175-
24 May 20230.43450.46000.42050.42050.4205-
23 May 2023------
22 May 20230.43950.44050.43950.44000.4400-
19 May 20230.42800.43500.40700.43500.4350-
18 May 20230.40600.40900.40600.40900.4090-
17 May 20230.40450.40600.40450.40450.4045-
16 May 20230.41750.41750.41700.41750.4175-
15 May 20230.40300.40500.40300.40500.4050-
12 May 20230.40850.41400.40850.41400.4140-
11 May 20230.43050.43050.40400.41050.4105-
10 May 20230.43750.43800.42600.42600.4260-
09 May 20230.43000.43250.42550.43250.4325-
08 May 20230.40800.41750.40800.41750.4175-
05 May 20230.39700.42200.39700.40300.4030-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...