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: 12:16PM CET
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20240.41250.43650.41250.43650.43659,000
22 Feb 20240.43300.44150.43250.43250.432520,000
21 Feb 20240.44200.46600.42350.44550.44556,700
20 Feb 20240.42200.47850.42200.47850.478512,000
19 Feb 20240.41000.44200.41000.44000.440030,000
16 Feb 20240.41000.41000.41000.41000.4100-
15 Feb 20240.41000.42000.41000.41900.419032,644
14 Feb 20240.40350.41850.40350.41250.412510,000
13 Feb 20240.40200.42600.40200.41050.410510,000
12 Feb 20240.41450.41950.40000.40000.4000-
09 Feb 20240.43600.44250.41250.41250.41252,000
08 Feb 20240.42900.43900.42900.43400.434012,000
07 Feb 20240.42900.44250.42700.42700.4270-
06 Feb 20240.42850.44650.42650.43400.4340-
05 Feb 20240.45600.46850.44700.45350.453518,530
02 Feb 20240.46200.47500.45050.45050.4505-
01 Feb 20240.47000.49450.46100.46100.46102,000
31 Jan 20240.43550.47400.43550.47400.4740-
30 Jan 20240.45650.45650.44000.44000.4400-
29 Jan 20240.41300.44650.41300.44650.4465-
26 Jan 20240.40000.40000.40000.40000.4000-
25 Jan 20240.38900.38900.38250.38250.3825-
24 Jan 20240.39850.42100.39800.40450.4045-
23 Jan 20240.41700.43500.39650.39650.39651,300
22 Jan 20240.43150.43250.41550.41550.4155-
19 Jan 20240.44400.46050.43050.43050.4305-
18 Jan 20240.43000.44250.42600.44250.4425-
17 Jan 20240.41700.42100.41400.42100.4210-
16 Jan 20240.40250.43650.40250.43650.43655,000
15 Jan 20240.39850.39850.39350.39350.3935-
12 Jan 20240.38300.39600.38300.38750.387510,500
11 Jan 20240.36950.37350.36950.37350.3735-
10 Jan 20240.37750.37750.36750.36800.3680-
09 Jan 20240.37750.37900.36750.37500.3750-
08 Jan 20240.36600.36800.36600.36800.3680-
05 Jan 20240.37100.37400.36600.36850.368557,000
04 Jan 20240.37250.37250.36850.36900.3690-
03 Jan 20240.37150.37250.36950.36950.3695-
02 Jan 20240.36450.37650.36250.37000.3700-
29 Dec 20230.36350.37750.36350.37150.371526,350
28 Dec 20230.36950.36950.35400.35500.3550-
27 Dec 20230.36550.37950.36050.36050.360525,500
22 Dec 20230.34400.38700.34400.38700.387046,529
21 Dec 20230.34350.34350.34350.34350.3435-
20 Dec 20230.33650.36000.33650.36000.3600-
19 Dec 20230.33600.36300.33600.35050.350512,000
18 Dec 20230.34400.34900.33450.33450.3345-
15 Dec 20230.36150.36350.35300.36000.360024,432
14 Dec 20230.34200.35550.34200.35550.3555-
13 Dec 20230.34950.35250.34050.34050.3405-
12 Dec 20230.37150.37150.34700.34700.3470-
11 Dec 20230.37050.37150.36300.36900.3690-
08 Dec 20230.36350.38000.36200.36250.362510,000
07 Dec 20230.36400.38250.36100.36100.36103,990
06 Dec 20230.37050.37050.35900.35900.359010,000
05 Dec 20230.36250.37300.35700.36650.3665-
04 Dec 20230.35550.37600.35550.36150.361515,000
01 Dec 20230.34650.35700.34650.34700.3470-
30 Nov 20230.34400.35050.33750.33750.3375-
29 Nov 20230.33200.34800.33200.33800.3380-
28 Nov 20230.33250.35000.32800.32800.3280-
27 Nov 20230.33450.34800.33450.33450.3345-
24 Nov 20230.34100.34100.33500.33550.3355-
23 Nov 20230.34850.35050.33400.33400.3340-
22 Nov 20230.33400.35250.32400.33850.338510,000
21 Nov 20230.32900.33000.32050.32350.3235-
20 Nov 20230.33400.33400.32150.32150.3215-
17 Nov 20230.34150.34200.32050.32050.3205-
16 Nov 20230.33300.33450.32950.33450.3345-
15 Nov 20230.34700.34700.34700.34700.34707,000
14 Nov 20230.33800.33800.32500.32500.3250-
13 Nov 20230.35850.36200.33200.33550.33555,000
10 Nov 20230.38000.38000.34600.34600.34605,700
09 Nov 20230.36550.36600.36250.36250.3625-
08 Nov 20230.36000.37900.36000.36250.362510,000
07 Nov 20230.36700.36750.36250.36250.3625-
06 Nov 20230.37500.37500.36250.36250.3625-
03 Nov 20230.37650.37650.36450.36450.3645-
02 Nov 20230.36100.36100.35750.35950.3595-
01 Nov 20230.35400.35900.34800.34800.3480-
31 Oct 20230.36000.36000.36000.36000.3600-
30 Oct 20230.37550.38550.37550.38550.38553,000
27 Oct 20230.35600.37700.35600.36500.3650-
26 Oct 20230.33600.33750.33000.33650.3365-
25 Oct 20230.35000.35000.32600.32750.32752,000
24 Oct 20230.35000.35150.35000.35150.3515-
23 Oct 20230.38600.38600.38000.38000.3800-
20 Oct 20230.36500.38950.35600.38950.3895-
19 Oct 20230.37300.37300.36600.36600.36603,000
18 Oct 20230.38200.39600.38000.38000.380015,000
17 Oct 20230.39150.42700.38450.38450.384515,000
16 Oct 20230.39150.39400.39100.39400.394010,000
13 Oct 20230.32400.34050.32400.34050.340510,000
12 Oct 20230.34100.35200.34100.35100.3510-
11 Oct 20230.36250.36250.33600.33600.3360-
10 Oct 20230.31500.34700.31500.34700.3470-
09 Oct 20230.31400.32550.31400.32350.3235-
06 Oct 20230.32000.32100.31150.31150.31156,341
05 Oct 20230.32750.32750.32150.32150.3215-
04 Oct 20230.31550.33750.31450.31850.318510,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...