Australia markets closed

Antero Resources Corp (7A6.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
25.41-0.13 (-0.51%)
As of 11:02AM CET. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202325.3825.6425.3825.4125.4125
03 Feb 202325.8326.1525.5325.5325.53-
02 Feb 202325.2826.4925.2525.5725.57-
01 Feb 202326.4626.4625.1325.6625.66-
31 Jan 202325.9926.4525.9926.3826.38-
30 Jan 202326.8526.8526.0426.0426.04-
27 Jan 202326.7227.6326.4827.1027.10-
26 Jan 202326.8526.8525.8826.6526.65-
25 Jan 202327.5227.5726.5626.7226.72-
24 Jan 202328.0328.1627.3427.5827.58-
23 Jan 202327.0828.0227.0827.8827.88-
20 Jan 202326.9127.4326.8327.0527.05-
19 Jan 202326.5827.0226.3126.9726.97-
18 Jan 202327.9027.9226.7926.7926.79-
17 Jan 202327.4428.3927.4127.9527.95-
16 Jan 202327.4227.5027.4027.4527.45-
13 Jan 202327.5727.8426.9027.4127.41-
12 Jan 202326.7027.9226.7027.6527.65-
11 Jan 202326.9727.2726.3926.6926.69-
10 Jan 202327.4027.4026.5226.8926.89-
09 Jan 202326.5027.9726.4727.3527.35-
06 Jan 202326.5527.0826.4726.6126.61-
05 Jan 202327.6128.0726.3226.4326.43-
04 Jan 202327.0728.0326.5127.5927.59-
03 Jan 202328.8529.1926.8526.9926.99-
02 Jan 202329.0829.0928.7728.8328.83-
30 Dec 202228.9428.9428.8128.8128.81-
29 Dec 202229.0529.2628.3828.9428.9425
28 Dec 202232.1232.1529.0629.1029.10-
27 Dec 202232.0132.2631.6432.0132.01-
23 Dec 202230.7331.7530.3631.7531.75-
22 Dec 202232.6032.6830.2230.5630.56-
21 Dec 202231.3932.5131.3332.5132.51228
20 Dec 202231.0531.3130.6231.3131.31-
19 Dec 202232.0132.0630.9230.9230.92-
16 Dec 202232.3332.3331.3032.0232.02-
15 Dec 202231.5632.4931.4132.4532.45-
14 Dec 202231.8332.0931.4231.4231.42-
13 Dec 202231.3132.2231.3132.0532.05-
12 Dec 202230.2331.9730.2031.5631.56-
09 Dec 202229.4730.7629.4730.2230.22-
08 Dec 202229.8930.5629.3929.3929.39-
07 Dec 202229.6730.1029.5829.8829.88-
06 Dec 202230.3930.5729.5029.5029.5010
05 Dec 202232.5332.6029.9230.2130.21-
02 Dec 202233.5333.8132.6332.6632.66-
01 Dec 202234.9535.1733.6933.7633.76-
30 Nov 202235.7435.9334.7835.0835.08-
29 Nov 202235.0835.6534.9335.6235.62-
28 Nov 202235.6035.6034.0834.7434.74-
25 Nov 202236.0836.4935.6535.6535.65-
24 Nov 202235.9936.1835.9936.1236.12-
23 Nov 202235.6036.9035.5836.2836.28-
22 Nov 202233.5035.4033.2935.3935.39-
21 Nov 202233.2133.5132.6033.3033.30-
18 Nov 202233.9734.0032.7933.2633.26-
17 Nov 202234.2834.2833.6833.7433.74-
16 Nov 202235.6735.6733.9234.1334.13-
15 Nov 202235.1536.0034.6735.9635.96-
14 Nov 202236.0836.7835.3335.3335.33-
11 Nov 202237.0137.3835.5836.0636.06-
10 Nov 202235.6936.9435.5636.9436.94-
09 Nov 202238.2938.4435.8335.8335.83-
08 Nov 202239.3539.8137.8338.3038.30-
07 Nov 202237.4239.9437.3939.3339.33-
04 Nov 202236.3137.6936.1537.3337.33-
03 Nov 202236.1036.7836.1036.4036.40-
02 Nov 202236.5537.0236.2036.2036.20-
01 Nov 202237.6037.6836.3336.4836.48-
31 Oct 202235.3337.6735.3336.9736.97-
28 Oct 202235.7736.5334.7235.3735.37-
27 Oct 202234.5437.0334.5336.1336.13-
26 Oct 202235.4935.7035.1035.4935.49-
25 Oct 202233.7135.7133.1935.7135.71-
24 Oct 202234.0334.3133.3133.6233.62-
21 Oct 202235.6235.7433.0633.8033.80-
20 Oct 202237.6237.7935.6735.6735.67-
19 Oct 202236.6337.3236.3337.3237.32-
18 Oct 202236.2236.9935.9636.3636.36-
17 Oct 202235.0835.1534.0234.6334.63-
14 Oct 202236.9236.9234.9434.9434.94-
13 Oct 202235.3836.6434.6736.6436.64-
12 Oct 202234.9035.9934.8635.5835.58-
11 Oct 202234.0635.4433.4634.4834.48-
10 Oct 202233.1134.7833.1134.2134.21-
07 Oct 202232.9834.1532.7433.1933.19-
06 Oct 202234.1834.5833.2233.2233.22-
05 Oct 202233.0334.3532.4934.3534.35-
04 Oct 202232.1733.2731.6833.2733.27-
03 Oct 202231.2332.1331.1631.7531.75-
30 Sept 202230.7931.5430.7231.2331.23-
29 Sept 202231.6931.9929.8830.8530.85-
28 Sept 202230.7631.8730.6031.8731.87-
27 Sept 202230.5231.8330.5230.7030.70-
26 Sept 202231.6431.7030.5830.5830.58-
23 Sept 202234.0034.0731.2132.1332.13-
22 Sept 202236.4036.8733.7834.1834.18-
21 Sept 202237.4238.6736.6936.6936.69-
20 Sept 202237.4937.5636.8037.4937.49-
19 Sept 202237.4237.6536.4437.6537.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...