Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	25.38	25.64	25.38	25.41	25.41	25
03 Feb 2023	25.83	26.15	25.53	25.53	25.53	-
02 Feb 2023	25.28	26.49	25.25	25.57	25.57	-
01 Feb 2023	26.46	26.46	25.13	25.66	25.66	-
31 Jan 2023	25.99	26.45	25.99	26.38	26.38	-
30 Jan 2023	26.85	26.85	26.04	26.04	26.04	-
27 Jan 2023	26.72	27.63	26.48	27.10	27.10	-
26 Jan 2023	26.85	26.85	25.88	26.65	26.65	-
25 Jan 2023	27.52	27.57	26.56	26.72	26.72	-
24 Jan 2023	28.03	28.16	27.34	27.58	27.58	-
23 Jan 2023	27.08	28.02	27.08	27.88	27.88	-
20 Jan 2023	26.91	27.43	26.83	27.05	27.05	-
19 Jan 2023	26.58	27.02	26.31	26.97	26.97	-
18 Jan 2023	27.90	27.92	26.79	26.79	26.79	-
17 Jan 2023	27.44	28.39	27.41	27.95	27.95	-
16 Jan 2023	27.42	27.50	27.40	27.45	27.45	-
13 Jan 2023	27.57	27.84	26.90	27.41	27.41	-
12 Jan 2023	26.70	27.92	26.70	27.65	27.65	-
11 Jan 2023	26.97	27.27	26.39	26.69	26.69	-
10 Jan 2023	27.40	27.40	26.52	26.89	26.89	-
09 Jan 2023	26.50	27.97	26.47	27.35	27.35	-
06 Jan 2023	26.55	27.08	26.47	26.61	26.61	-
05 Jan 2023	27.61	28.07	26.32	26.43	26.43	-
04 Jan 2023	27.07	28.03	26.51	27.59	27.59	-
03 Jan 2023	28.85	29.19	26.85	26.99	26.99	-
02 Jan 2023	29.08	29.09	28.77	28.83	28.83	-
30 Dec 2022	28.94	28.94	28.81	28.81	28.81	-
29 Dec 2022	29.05	29.26	28.38	28.94	28.94	25
28 Dec 2022	32.12	32.15	29.06	29.10	29.10	-
27 Dec 2022	32.01	32.26	31.64	32.01	32.01	-
23 Dec 2022	30.73	31.75	30.36	31.75	31.75	-
22 Dec 2022	32.60	32.68	30.22	30.56	30.56	-
21 Dec 2022	31.39	32.51	31.33	32.51	32.51	228
20 Dec 2022	31.05	31.31	30.62	31.31	31.31	-
19 Dec 2022	32.01	32.06	30.92	30.92	30.92	-
16 Dec 2022	32.33	32.33	31.30	32.02	32.02	-
15 Dec 2022	31.56	32.49	31.41	32.45	32.45	-
14 Dec 2022	31.83	32.09	31.42	31.42	31.42	-
13 Dec 2022	31.31	32.22	31.31	32.05	32.05	-
12 Dec 2022	30.23	31.97	30.20	31.56	31.56	-
09 Dec 2022	29.47	30.76	29.47	30.22	30.22	-
08 Dec 2022	29.89	30.56	29.39	29.39	29.39	-
07 Dec 2022	29.67	30.10	29.58	29.88	29.88	-
06 Dec 2022	30.39	30.57	29.50	29.50	29.50	10
05 Dec 2022	32.53	32.60	29.92	30.21	30.21	-
02 Dec 2022	33.53	33.81	32.63	32.66	32.66	-
01 Dec 2022	34.95	35.17	33.69	33.76	33.76	-
30 Nov 2022	35.74	35.93	34.78	35.08	35.08	-
29 Nov 2022	35.08	35.65	34.93	35.62	35.62	-
28 Nov 2022	35.60	35.60	34.08	34.74	34.74	-
25 Nov 2022	36.08	36.49	35.65	35.65	35.65	-
24 Nov 2022	35.99	36.18	35.99	36.12	36.12	-
23 Nov 2022	35.60	36.90	35.58	36.28	36.28	-
22 Nov 2022	33.50	35.40	33.29	35.39	35.39	-
21 Nov 2022	33.21	33.51	32.60	33.30	33.30	-
18 Nov 2022	33.97	34.00	32.79	33.26	33.26	-
17 Nov 2022	34.28	34.28	33.68	33.74	33.74	-
16 Nov 2022	35.67	35.67	33.92	34.13	34.13	-
15 Nov 2022	35.15	36.00	34.67	35.96	35.96	-
14 Nov 2022	36.08	36.78	35.33	35.33	35.33	-
11 Nov 2022	37.01	37.38	35.58	36.06	36.06	-
10 Nov 2022	35.69	36.94	35.56	36.94	36.94	-
09 Nov 2022	38.29	38.44	35.83	35.83	35.83	-
08 Nov 2022	39.35	39.81	37.83	38.30	38.30	-
07 Nov 2022	37.42	39.94	37.39	39.33	39.33	-
04 Nov 2022	36.31	37.69	36.15	37.33	37.33	-
03 Nov 2022	36.10	36.78	36.10	36.40	36.40	-
02 Nov 2022	36.55	37.02	36.20	36.20	36.20	-
01 Nov 2022	37.60	37.68	36.33	36.48	36.48	-
31 Oct 2022	35.33	37.67	35.33	36.97	36.97	-
28 Oct 2022	35.77	36.53	34.72	35.37	35.37	-
27 Oct 2022	34.54	37.03	34.53	36.13	36.13	-
26 Oct 2022	35.49	35.70	35.10	35.49	35.49	-
25 Oct 2022	33.71	35.71	33.19	35.71	35.71	-
24 Oct 2022	34.03	34.31	33.31	33.62	33.62	-
21 Oct 2022	35.62	35.74	33.06	33.80	33.80	-
20 Oct 2022	37.62	37.79	35.67	35.67	35.67	-
19 Oct 2022	36.63	37.32	36.33	37.32	37.32	-
18 Oct 2022	36.22	36.99	35.96	36.36	36.36	-
17 Oct 2022	35.08	35.15	34.02	34.63	34.63	-
14 Oct 2022	36.92	36.92	34.94	34.94	34.94	-
13 Oct 2022	35.38	36.64	34.67	36.64	36.64	-
12 Oct 2022	34.90	35.99	34.86	35.58	35.58	-
11 Oct 2022	34.06	35.44	33.46	34.48	34.48	-
10 Oct 2022	33.11	34.78	33.11	34.21	34.21	-
07 Oct 2022	32.98	34.15	32.74	33.19	33.19	-
06 Oct 2022	34.18	34.58	33.22	33.22	33.22	-
05 Oct 2022	33.03	34.35	32.49	34.35	34.35	-
04 Oct 2022	32.17	33.27	31.68	33.27	33.27	-
03 Oct 2022	31.23	32.13	31.16	31.75	31.75	-
30 Sept 2022	30.79	31.54	30.72	31.23	31.23	-
29 Sept 2022	31.69	31.99	29.88	30.85	30.85	-
28 Sept 2022	30.76	31.87	30.60	31.87	31.87	-
27 Sept 2022	30.52	31.83	30.52	30.70	30.70	-
26 Sept 2022	31.64	31.70	30.58	30.58	30.58	-
23 Sept 2022	34.00	34.07	31.21	32.13	32.13	-
22 Sept 2022	36.40	36.87	33.78	34.18	34.18	-
21 Sept 2022	37.42	38.67	36.69	36.69	36.69	-
20 Sept 2022	37.49	37.56	36.80	37.49	37.49	-
19 Sept 2022	37.42	37.65	36.44	37.65	37.65	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,745.90-25.90(-0.33%)

AUD/USD0.6895-0.0029(-0.43%)

ASX 2007,539.00-19.10(-0.25%)

OIL73.60+0.21(+0.29%)

GOLD1,885.00+8.40(+0.45%)

BTC-AUD33,104.81-1,053.21(-3.08%)

Get our best money-saving hacks and pro tips now

Antero Resources Corp (7A6.BE)

ALL ORDS
7,745.90
-25.90(-0.33%)

AUD/USD
0.6895
-0.0029(-0.43%)

ASX 200
7,539.00
-19.10(-0.25%)

OIL
73.60
+0.21(+0.29%)

GOLD
1,885.00
+8.40(+0.45%)

BTC-AUD
33,104.81
-1,053.21(-3.08%)