Aston Minerals Ltd (28W.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 06:15PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 02 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 30 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 29 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 26 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 25 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 24 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 23 Apr 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
| 22 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 19 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 18 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 17 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 16 Apr 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | - |
| 15 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 12 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 11 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 10 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 09 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 08 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 05 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 04 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 03 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 02 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 28 Mar 2024 | 0.0080 | 0.0082 | 0.0080 | 0.0082 | 0.0082 | - |
| 27 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 26 Mar 2024 | 0.0080 | 0.0082 | 0.0080 | 0.0080 | 0.0080 | - |
| 25 Mar 2024 | 0.0086 | 0.0088 | 0.0086 | 0.0086 | 0.0086 | - |
| 22 Mar 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | - |
| 21 Mar 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
| 20 Mar 2024 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | - |
| 19 Mar 2024 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | - |
| 18 Mar 2024 | 0.0100 | 0.0100 | 0.0086 | 0.0086 | 0.0086 | - |
| 15 Mar 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | - |
| 14 Mar 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | - |
| 13 Mar 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | - |
| 12 Mar 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | - |
| 11 Mar 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | - |
| 08 Mar 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | - |
| 07 Mar 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | - |
| 06 Mar 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | - |
| 05 Mar 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | - |
| 04 Mar 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | - |
| 01 Mar 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | - |
| 29 Feb 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
| 28 Feb 2024 | 0.0094 | 0.0110 | 0.0094 | 0.0110 | 0.0110 | - |
| 27 Feb 2024 | 0.0096 | 0.0096 | 0.0094 | 0.0096 | 0.0096 | - |
| 26 Feb 2024 | 0.0096 | 0.0096 | 0.0094 | 0.0094 | 0.0094 | - |
| 23 Feb 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
| 22 Feb 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | - |
| 21 Feb 2024 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | - |
| 20 Feb 2024 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | - |
| 19 Feb 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 16 Feb 2024 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | - |
| 15 Feb 2024 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | - |
| 14 Feb 2024 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | - |
| 13 Feb 2024 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | - |
| 12 Feb 2024 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | - |
| 09 Feb 2024 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | - |
| 08 Feb 2024 | 0.0112 | 0.0112 | 0.0110 | 0.0110 | 0.0110 | - |
| 07 Feb 2024 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | - |
| 06 Feb 2024 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | - |
| 05 Feb 2024 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | - |
| 02 Feb 2024 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | - |
| 01 Feb 2024 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | - |
| 31 Jan 2024 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | - |
| 30 Jan 2024 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | - |
| 29 Jan 2024 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | - |
| 26 Jan 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 25 Jan 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 24 Jan 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 23 Jan 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 22 Jan 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 19 Jan 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 18 Jan 2024 | 0.0116 | 0.0118 | 0.0116 | 0.0118 | 0.0118 | - |
| 17 Jan 2024 | 0.0124 | 0.0124 | 0.0122 | 0.0122 | 0.0122 | - |
| 16 Jan 2024 | 0.0124 | 0.0124 | 0.0122 | 0.0124 | 0.0124 | - |
| 15 Jan 2024 | 0.0112 | 0.0112 | 0.0110 | 0.0110 | 0.0110 | - |
| 12 Jan 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
| 11 Jan 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
| 10 Jan 2024 | 0.0132 | 0.0132 | 0.0130 | 0.0130 | 0.0130 | - |
| 09 Jan 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | - |
| 08 Jan 2024 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | - |
| 05 Jan 2024 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | - |
| 04 Jan 2024 | 0.0142 | 0.0142 | 0.0140 | 0.0140 | 0.0140 | - |
| 03 Jan 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
| 02 Jan 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | - |
| 29 Dec 2023 | 0.0148 | 0.0156 | 0.0148 | 0.0156 | 0.0156 | - |
| 28 Dec 2023 | 0.0138 | 0.0138 | 0.0114 | 0.0118 | 0.0118 | - |
| 27 Dec 2023 | 0.0146 | 0.0146 | 0.0114 | 0.0144 | 0.0144 | - |
| 22 Dec 2023 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | - |
| 21 Dec 2023 | 0.0156 | 0.0158 | 0.0156 | 0.0158 | 0.0158 | - |
| 20 Dec 2023 | 0.0164 | 0.0164 | 0.0158 | 0.0158 | 0.0158 | - |
| 19 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 18 Dec 2023 | 0.0160 | 0.0160 | 0.0158 | 0.0160 | 0.0160 | - |
| 15 Dec 2023 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | - |
| 14 Dec 2023 | 0.0168 | 0.0168 | 0.0166 | 0.0166 | 0.0166 | - |
| 13 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 12 Dec 2023 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | - |
| 11 Dec 2023 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | - |
| 08 Dec 2023 | 0.0178 | 0.0178 | 0.0176 | 0.0176 | 0.0176 | - |
| *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.