Australia markets closed

InPlay Oil Corp (8DA1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.5800-0.0200 (-1.25%)
At close: 07:26PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.59001.59001.57001.58001.5800-
02 May 20241.60001.61001.60001.60001.6000-
30 Apr 20241.64001.65001.62001.62001.6200-
29 Apr 20241.65001.68001.65001.68001.6800-
26 Apr 20241.67001.68001.66001.67001.6700-
25 Apr 20241.65001.65001.65001.65001.6500-
24 Apr 20241.65001.67001.65001.66001.6600-
23 Apr 20241.63001.64001.61001.64001.6400-
22 Apr 20241.59001.61001.58001.61001.6100-
19 Apr 20241.62001.63001.59001.62001.6200-
18 Apr 20241.62001.63001.60001.61001.6100-
17 Apr 20241.64001.66001.63001.64001.6400-
16 Apr 20241.65001.65001.63001.65001.6500-
15 Apr 20241.66001.67001.63001.64001.6400-
12 Apr 20241.67001.70001.67001.67001.6700-
12 Apr 20240.015 Dividend
11 Apr 20241.68001.69001.66001.68001.6650-
10 Apr 20241.67001.70001.65001.68001.6650-
09 Apr 20241.67001.69001.67001.69001.6749-
08 Apr 20241.66001.68001.66001.68001.6650-
05 Apr 20241.68001.68001.66001.66001.6452-
04 Apr 20241.69001.69001.69001.69001.6749-
03 Apr 20241.66001.67001.66001.67001.6551-
02 Apr 20241.63001.65001.63001.63001.6154-
28 Mar 20241.58101.61401.58101.60901.5946-
27 Mar 20241.56501.57301.56401.57301.5590-
26 Mar 20241.58601.59701.58301.58901.5748-
25 Mar 20241.57901.61201.57901.61201.5976-
22 Mar 20241.60201.61201.59201.59401.5798-
21 Mar 20241.56101.60901.54601.60901.5946-
20 Mar 20241.52901.55601.51901.54101.5272-
19 Mar 20241.54201.58701.54201.56801.5540-
18 Mar 20241.52301.57801.52101.57501.5609-
15 Mar 20241.54901.54901.54301.54401.5302-
14 Mar 20241.55801.56801.55101.55101.5372-
14 Mar 20240.015 Dividend
13 Mar 20241.54801.60701.54301.56801.53915,000
12 Mar 20241.56901.57601.53001.55801.5293-
11 Mar 20241.52501.55301.52501.55301.5244-
08 Mar 20241.57201.58001.53501.53501.5067-
07 Mar 20241.55501.57701.54801.56901.5401-
06 Mar 20241.56001.59001.56001.56301.5342-
05 Mar 20241.55101.57001.54201.56801.5391-
04 Mar 20241.57201.57601.56901.57301.5440-
01 Mar 20241.57101.60101.56501.60101.5715-
29 Feb 20241.57601.58501.57201.57201.5431-
28 Feb 20241.55701.55701.54401.54401.5156-
27 Feb 20241.57401.58001.57201.58001.5509-
26 Feb 20241.54101.56901.53101.56901.5401-
23 Feb 20241.56101.56101.55101.55501.5264-
22 Feb 20241.57301.59101.56101.59101.5617-
21 Feb 20241.53701.57401.52301.57401.5450-
20 Feb 20241.53701.56901.52301.56901.5401-
19 Feb 20241.52601.52701.52501.52501.4969-
16 Feb 20241.53701.57701.52601.57701.5480-
15 Feb 20241.45701.54401.44901.54401.5156-
14 Feb 20241.45701.47501.45501.45501.4282-
14 Feb 20240.015 Dividend
13 Feb 20241.50601.52001.48101.48101.4390-
12 Feb 20241.47701.51401.47601.50001.4575-
09 Feb 20241.46101.47401.45401.47301.4312-
08 Feb 20241.42501.47801.41601.47801.4361-
07 Feb 20241.43701.44701.42201.42201.3817-
06 Feb 20241.41901.45801.41301.45101.4099-
05 Feb 20241.43201.43201.38001.41401.3739-
02 Feb 20241.44101.44301.43401.43401.3933-
01 Feb 20241.47801.49101.47801.49101.4487-
31 Jan 20241.49001.49301.47101.48901.4468-
30 Jan 20241.53501.53601.52201.53601.4925-
29 Jan 20241.56901.57601.53801.53801.4944-
26 Jan 20241.55701.57401.55701.55701.5129-
25 Jan 20241.52101.55501.52101.55301.5090-
24 Jan 20241.50401.52901.50001.51801.4750-
23 Jan 20241.46101.51701.45501.50901.466230
22 Jan 20241.44601.47201.44201.46201.4206-
19 Jan 20241.49101.50201.49101.50201.4594-
18 Jan 20241.50801.50801.49101.50201.4594-
17 Jan 20241.52401.53901.50001.51001.4672-
16 Jan 20241.55501.55701.54301.54301.4993-
15 Jan 20241.57601.57601.55901.56301.5187-
12 Jan 20241.55901.59001.55901.56701.5226-
12 Jan 20240.015 Dividend
11 Jan 20241.52601.53801.50801.50801.4507-
10 Jan 20241.54501.55701.51501.51501.4574-
09 Jan 20241.50301.53901.50301.52201.4641-
08 Jan 20241.51501.51801.49401.51801.4603-
05 Jan 20241.52201.54201.51401.53501.4766-
04 Jan 20241.53101.54001.50601.52801.4699-
03 Jan 20241.48101.53201.46801.53201.4738-
02 Jan 20241.51001.52201.50901.51901.4613-
29 Dec 20231.47901.48001.47601.48001.4237-
28 Dec 20231.50701.50701.48101.50701.4497-
27 Dec 20231.54001.54001.49401.49401.4372-
22 Dec 20231.50201.51601.50201.51601.4584-
21 Dec 20231.50501.50701.50501.50701.4497-
20 Dec 20231.51201.52501.51201.52501.4670-
19 Dec 20231.49501.52601.49101.50901.4516-
18 Dec 20231.47601.50701.47601.50701.4497-
15 Dec 20231.48601.50501.48601.48701.4305-
14 Dec 20231.50601.53301.50601.51501.4574-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...