News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Alta Zinc Limited (8EE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

0.0410-0.0025 (-5.75%)

At close: 8:15AM CET

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	0.0410	0.0410	0.0410	0.0410	0.0410	-
25 Nov 2021	0.0435	0.0435	0.0435	0.0435	0.0435	-
24 Nov 2021	0.0440	0.0440	0.0440	0.0440	0.0440	-
23 Nov 2021	0.0445	0.0445	0.0445	0.0445	0.0445	-
22 Nov 2021	0.0440	0.0440	0.0440	0.0440	0.0440	-
19 Nov 2021	0.0440	0.0440	0.0440	0.0440	0.0440	-
18 Nov 2021	0.0440	0.0440	0.0440	0.0440	0.0440	-
17 Nov 2021	0.0435	0.0435	0.0435	0.0435	0.0435	-
16 Nov 2021	0.0460	0.0460	0.0460	0.0460	0.0460	-
15 Nov 2021	0.0450	0.0450	0.0450	0.0450	0.0450	-
12 Nov 2021	0.0460	0.0460	0.0460	0.0460	0.0460	-
11 Nov 2021	0.0475	0.0475	0.0475	0.0475	0.0475	-
10 Nov 2021	0.0475	0.0475	0.0475	0.0475	0.0475	-
09 Nov 2021	0.0465	0.0465	0.0465	0.0465	0.0465	-
08 Nov 2021	0.0465	0.0465	0.0465	0.0465	0.0465	-
05 Nov 2021	0.0470	0.0470	0.0470	0.0470	0.0470	-
04 Nov 2021	0.0465	0.0465	0.0465	0.0465	0.0465	-
03 Nov 2021	0.0470	0.0470	0.0470	0.0470	0.0470	-
02 Nov 2021	0.0470	0.0575	0.0470	0.0575	0.0575	1,000
01 Nov 2021	0.0470	0.0470	0.0470	0.0470	0.0470	-
29 Oct 2021	0.0490	0.0605	0.0490	0.0605	0.0605	20,000
28 Oct 2021	0.0475	0.0475	0.0475	0.0475	0.0475	43,638
27 Oct 2021	0.0480	0.0480	0.0480	0.0480	0.0480	-
26 Oct 2021	0.0490	0.0490	0.0490	0.0490	0.0490	-
25 Oct 2021	0.0505	0.0505	0.0505	0.0505	0.0505	-
22 Oct 2021	0.0505	0.0505	0.0505	0.0505	0.0505	-
21 Oct 2021	0.0485	0.0485	0.0485	0.0485	0.0485	-
20 Oct 2021	0.0480	0.0480	0.0480	0.0480	0.0480	-
19 Oct 2021	0.0475	0.0475	0.0475	0.0475	0.0475	-
18 Oct 2021	0.0495	0.0495	0.0495	0.0495	0.0495	-
15 Oct 2021	0.0480	0.0480	0.0480	0.0480	0.0480	-
14 Oct 2021	0.0470	0.0470	0.0470	0.0470	0.0470	-
13 Oct 2021	0.0460	0.0460	0.0460	0.0460	0.0460	-
12 Oct 2021	0.0460	0.0460	0.0460	0.0460	0.0460	-
11 Oct 2021	0.0455	0.0455	0.0455	0.0455	0.0455	-
08 Oct 2021	0.0470	0.0470	0.0470	0.0470	0.0470	-
07 Oct 2021	0.0450	0.0450	0.0450	0.0450	0.0450	-
06 Oct 2021	0.0500	0.0500	0.0500	0.0500	0.0500	-
05 Oct 2021	0.0460	0.0460	0.0460	0.0460	0.0460	-
04 Oct 2021	0.0460	0.0460	0.0460	0.0460	0.0460	-
01 Oct 2021	0.0455	0.0455	0.0455	0.0455	0.0455	-
30 Sept 2021	0.0455	0.0455	0.0455	0.0455	0.0455	-
29 Sept 2021	0.0480	0.0480	0.0480	0.0480	0.0480	-
28 Sept 2021	0.0485	0.0485	0.0485	0.0485	0.0485	-
27 Sept 2021	0.0465	0.0465	0.0465	0.0465	0.0465	-
24 Sept 2021	0.0470	0.0470	0.0470	0.0470	0.0470	-
23 Sept 2021	0.0455	0.0455	0.0455	0.0455	0.0455	-
22 Sept 2021	0.0445	0.0445	0.0445	0.0445	0.0445	-
21 Sept 2021	0.0440	0.0440	0.0440	0.0440	0.0440	-
20 Sept 2021	0.0460	0.0460	0.0460	0.0460	0.0460	-
17 Sept 2021	0.0480	0.0480	0.0480	0.0480	0.0480	-
16 Sept 2021	0.0500	0.0500	0.0500	0.0500	0.0500	-
15 Sept 2021	0.0475	0.0475	0.0475	0.0475	0.0475	-
14 Sept 2021	0.0475	0.0475	0.0475	0.0475	0.0475	-
13 Sept 2021	0.0475	0.0475	0.0475	0.0475	0.0475	-
10 Sept 2021	0.0480	0.0480	0.0480	0.0480	0.0480	-
09 Sept 2021	0.0480	0.0480	0.0480	0.0480	0.0480	-
08 Sept 2021	0.0490	0.0490	0.0490	0.0490	0.0490	-
07 Sept 2021	0.0470	0.0470	0.0470	0.0470	0.0470	-
06 Sept 2021	0.0440	0.0440	0.0440	0.0440	0.0440	-
03 Sept 2021	0.0445	0.0445	0.0445	0.0445	0.0445	-
02 Sept 2021	0.0460	0.0460	0.0460	0.0460	0.0460	-
01 Sept 2021	0.0450	0.0450	0.0450	0.0450	0.0450	-
31 Aug 2021	0.0450	0.0450	0.0450	0.0450	0.0450	-
30 Aug 2021	0.0455	0.0455	0.0455	0.0455	0.0455	-
27 Aug 2021	0.0455	0.0455	0.0455	0.0455	0.0455	-
26 Aug 2021	0.0435	0.0435	0.0435	0.0435	0.0435	-
25 Aug 2021	0.0445	0.0445	0.0445	0.0445	0.0445	-
24 Aug 2021	0.0445	0.0445	0.0445	0.0445	0.0445	-
23 Aug 2021	0.0455	0.0505	0.0455	0.0505	0.0505	2,000
20 Aug 2021	0.0430	0.0430	0.0430	0.0430	0.0430	-
19 Aug 2021	0.0480	0.0530	0.0480	0.0530	0.0530	5,208
18 Aug 2021	0.0480	0.0480	0.0480	0.0480	0.0480	-
17 Aug 2021	0.0480	0.0480	0.0480	0.0480	0.0480	-
16 Aug 2021	0.0480	0.0480	0.0480	0.0480	0.0480	-
13 Aug 2021	0.0480	0.0480	0.0480	0.0480	0.0480	-
12 Aug 2021	0.0480	0.0480	0.0480	0.0480	0.0480	-
11 Aug 2021	0.0465	0.0465	0.0465	0.0465	0.0465	-
10 Aug 2021	0.0465	0.0465	0.0465	0.0465	0.0465	-
09 Aug 2021	0.0490	0.0490	0.0490	0.0490	0.0490	-
06 Aug 2021	0.0480	0.0480	0.0480	0.0480	0.0480	-
05 Aug 2021	0.0485	0.0485	0.0485	0.0485	0.0485	-
04 Aug 2021	0.0575	0.0575	0.0575	0.0575	0.0575	1,800
03 Aug 2021	0.0490	0.0490	0.0490	0.0490	0.0490	-
02 Aug 2021	0.0480	0.0480	0.0480	0.0480	0.0480	-
30 July 2021	0.0480	0.0480	0.0480	0.0480	0.0480	-
29 July 2021	0.0470	0.0470	0.0470	0.0470	0.0470	-
28 July 2021	0.0495	0.0495	0.0495	0.0495	0.0495	-
27 July 2021	0.0475	0.0475	0.0475	0.0475	0.0475	-
26 July 2021	0.0515	0.0515	0.0515	0.0515	0.0515	-
23 July 2021	0.0465	0.0465	0.0465	0.0465	0.0465	-
22 July 2021	0.0465	0.0465	0.0465	0.0465	0.0465	-
21 July 2021	0.0465	0.0465	0.0465	0.0465	0.0465	-
20 July 2021	0.0460	0.0460	0.0460	0.0460	0.0460	-
19 July 2021	0.0470	0.0470	0.0470	0.0470	0.0470	-
16 July 2021	0.0490	0.0490	0.0490	0.0490	0.0490	-
15 July 2021	0.0475	0.0475	0.0475	0.0475	0.0475	-
14 July 2021	0.0480	0.0480	0.0480	0.0480	0.0480	-
13 July 2021	0.0465	0.0465	0.0465	0.0465	0.0465	-
12 July 2021	0.0465	0.0465	0.0465	0.0465	0.0465	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,599.90-137.00(-1.77%)

AUD/USD0.7121-0.0069(-0.95%)

ASX 2007,279.30-128.00(-1.73%)

OIL68.15-10.24(-13.06%)

GOLD1,788.10+1.20(+0.07%)

BTC-AUD75,588.93-1,796.63(-2.32%)

News that makes you smarter and richer... For free.

Alta Zinc Limited (8EE.F)

ALL ORDS
7,599.90
-137.00(-1.77%)

AUD/USD
0.7121
-0.0069(-0.95%)

ASX 200
7,279.30
-128.00(-1.73%)

OIL
68.15
-10.24(-13.06%)

GOLD
1,788.10
+1.20(+0.07%)

BTC-AUD
75,588.93
-1,796.63(-2.32%)