A-Living Smart City Services Co., Ltd. (1V0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:59AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.3980 | 0.3980 | 0.3960 | 0.3960 | 0.3960 | 3,000 |
| 02 May 2024 | 0.3880 | 0.3880 | 0.3740 | 0.3740 | 0.3740 | - |
| 30 Apr 2024 | 0.3500 | 0.3540 | 0.3500 | 0.3540 | 0.3540 | - |
| 29 Apr 2024 | 0.3740 | 0.3920 | 0.3560 | 0.3560 | 0.3560 | 3,000 |
| 26 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 25 Apr 2024 | 0.3280 | 0.3300 | 0.3140 | 0.3140 | 0.3140 | - |
| 24 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 23 Apr 2024 | 0.2960 | 0.2960 | 0.2940 | 0.2940 | 0.2940 | - |
| 22 Apr 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
| 19 Apr 2024 | 0.2960 | 0.2960 | 0.2940 | 0.2960 | 0.2960 | - |
| 18 Apr 2024 | 0.3020 | 0.3040 | 0.3000 | 0.3000 | 0.3000 | - |
| 17 Apr 2024 | 0.3120 | 0.3120 | 0.2960 | 0.2960 | 0.2960 | - |
| 16 Apr 2024 | 0.3140 | 0.3140 | 0.3120 | 0.3120 | 0.3120 | - |
| 15 Apr 2024 | 0.3260 | 0.3260 | 0.3240 | 0.3240 | 0.3240 | - |
| 12 Apr 2024 | 0.3400 | 0.3400 | 0.3340 | 0.3340 | 0.3340 | - |
| 11 Apr 2024 | 0.3540 | 0.3540 | 0.3420 | 0.3420 | 0.3420 | 5,396 |
| 10 Apr 2024 | 0.3480 | 0.3560 | 0.3420 | 0.3420 | 0.3420 | - |
| 09 Apr 2024 | 0.3500 | 0.3500 | 0.3480 | 0.3480 | 0.3480 | - |
| 08 Apr 2024 | 0.3460 | 0.3460 | 0.3320 | 0.3320 | 0.3320 | - |
| 05 Apr 2024 | 0.3400 | 0.3400 | 0.3380 | 0.3380 | 0.3380 | - |
| 04 Apr 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
| 03 Apr 2024 | 0.3540 | 0.3540 | 0.3520 | 0.3520 | 0.3520 | - |
| 02 Apr 2024 | 0.3600 | 0.3600 | 0.3580 | 0.3580 | 0.3580 | - |
| 28 Mar 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
| 27 Mar 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
| 26 Mar 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
| 25 Mar 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
| 22 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 21 Mar 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 20 Mar 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
| 19 Mar 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 18 Mar 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
| 15 Mar 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
| 14 Mar 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
| 13 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 12 Mar 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
| 11 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 08 Mar 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
| 07 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 06 Mar 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 05 Mar 2024 | 0.4460 | 0.4460 | 0.4320 | 0.4320 | 0.4320 | - |
| 04 Mar 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
| 01 Mar 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
| 29 Feb 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 28 Feb 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
| 27 Feb 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
| 26 Feb 2024 | 0.4760 | 0.4760 | 0.4620 | 0.4620 | 0.4620 | 599 |
| 23 Feb 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
| 22 Feb 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
| 21 Feb 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
| 20 Feb 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
| 19 Feb 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
| 16 Feb 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
| 15 Feb 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
| 14 Feb 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
| 13 Feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
| 12 Feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
| 09 Feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
| 08 Feb 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
| 07 Feb 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
| 06 Feb 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 05 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 02 Feb 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
| 01 Feb 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
| 31 Jan 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
| 30 Jan 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
| 29 Jan 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
| 26 Jan 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
| 25 Jan 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
| 24 Jan 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
| 23 Jan 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
| 22 Jan 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 153 |
| 19 Jan 2024 | 0.3540 | 0.3560 | 0.3540 | 0.3560 | 0.3560 | 19,239 |
| 18 Jan 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 3,880 |
| 17 Jan 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
| 16 Jan 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
| 15 Jan 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
| 12 Jan 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
| 11 Jan 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
| 10 Jan 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 3,061 |
| 09 Jan 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 1,600 |
| 08 Jan 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
| 05 Jan 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
| 04 Jan 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
| 03 Jan 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
| 02 Jan 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 4 |
| 29 Dec 2023 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
| 28 Dec 2023 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 3,065 |
| 27 Dec 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 2,781 |
| 22 Dec 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 21 Dec 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 20 Dec 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 19 Dec 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 18 Dec 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 15 Dec 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 14 Dec 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 13 Dec 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 12 Dec 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 12 Dec 2023 | 0.027469 Dividend | |||||
| 11 Dec 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.4875 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.