Australia markets closed

Applied Graphene Materials plc (94A.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.3360-0.0340 (-9.19%)
As of 8:16AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
04 Aug 20210.33600.33600.33600.33600.3360-
03 Aug 2021------
02 Aug 20210.33400.33400.32000.33000.330027,750
30 July 20210.30200.33200.30200.33200.33201,000
29 July 20210.30200.33200.30200.30600.30601,400
28 July 20210.30000.32200.30000.32200.32201,450
27 July 20210.30000.33000.30000.33000.33004,333
26 July 20210.30000.34400.30000.34400.3440515
23 July 20210.31000.34400.30000.34400.34405,010
22 July 20210.30000.34000.30000.30200.30203,311
21 July 20210.30000.32800.30000.32800.32801,200
20 July 20210.30200.32800.30000.32800.32801,673
19 July 20210.32000.35200.32000.35200.35201,500
16 July 20210.32000.32000.32000.32000.3200-
15 July 20210.35400.35400.35200.35200.35202,277
14 July 20210.35000.35600.34000.35600.35605,100
13 July 20210.35000.35000.35000.35000.3500-
12 July 20210.35000.37600.35000.37600.37601,820
09 July 20210.34000.37400.34000.37000.37008,500
08 July 20210.34000.34800.34000.34800.34801,300
07 July 20210.34000.34000.34000.34000.3400-
06 July 20210.34000.37800.34000.37800.37802,978
05 July 20210.36600.36600.34000.36400.364026,251
02 July 20210.34000.37400.34000.36000.360045,000
01 July 20210.33600.37800.33000.37800.37802,395
30 June 20210.33400.37800.33000.37800.378011,610
29 June 20210.37600.37600.33000.37600.376020,144
28 June 20210.37800.39800.35000.39800.398045,666
25 June 20210.31200.37400.30800.37400.37406,730
24 June 20210.33400.33400.30800.30800.3080-
23 June 20210.30400.33400.30400.33400.33404,250
22 June 20210.32000.32000.30600.30600.306013,820
21 June 20210.31000.32200.31000.32200.32201,190
18 June 20210.31000.31000.31000.31000.3100-
17 June 20210.31000.34800.31000.32000.320011,196
16 June 20210.35000.35200.31000.35200.35203,550
15 June 20210.31000.35200.31000.35200.35201,000
14 June 20210.31000.31000.31000.31000.3100-
11 June 20210.32000.35200.31200.35200.352020,500
10 June 20210.31000.31000.31000.31000.3100-
09 June 20210.31000.31000.31000.31000.3100-
08 June 20210.31000.31200.31000.31200.31202,400
07 June 20210.31000.36400.31000.36400.36407,600
04 June 20210.31600.37600.31600.37600.37603,000
03 June 20210.31600.37400.31600.37400.3740200
02 June 20210.35000.35000.32000.35000.35003,322
01 June 20210.33200.37400.33200.37400.3740270
31 May 20210.33200.38800.33200.38800.3880220
28 May 20210.33400.33400.33000.33000.3300378
27 May 20210.35000.38800.33400.38800.388030,250
26 May 20210.35400.35400.35200.35200.3520-
25 May 20210.38000.39600.35200.39600.396024,436
21 May 20210.39000.40000.38200.38200.38206,450
20 May 20210.40000.40000.38200.38200.38201,200
19 May 20210.38000.42000.38000.42000.42003,200
18 May 20210.38000.42200.38000.42200.42206,926
17 May 20210.36800.42000.36400.42000.42004,200
14 May 20210.36800.36800.36400.36400.3640-
13 May 20210.37600.37600.36400.36400.3640-
12 May 20210.39000.45800.39000.45800.4580400
11 May 20210.38600.46000.38600.46000.460014,901
10 May 20210.39000.39000.38800.38800.38802,511
07 May 20210.45600.45600.45600.45600.4560500
06 May 20210.45000.45000.40000.45000.45001,240
05 May 20210.40200.45400.39800.45400.45401,760
04 May 20210.40000.40000.39600.39600.3960750
03 May 20210.39800.45000.39800.45000.450011,111
30 Apr 20210.39600.45000.39400.45000.4500500
29 Apr 20210.43000.43000.42800.42800.428017,334
28 Apr 20210.42000.42800.40000.42800.428017,876
27 Apr 20210.44000.44800.42200.42200.42201,200
26 Apr 20210.44000.45200.44000.45000.45001,350
23 Apr 20210.42000.46000.42000.46000.46006,640
22 Apr 20210.42000.45000.42000.45000.450025
21 Apr 20210.42000.46800.42000.42200.42202,667
20 Apr 20210.42000.42000.42000.42000.4200-
19 Apr 20210.48800.48800.42200.42200.4220750
16 Apr 20210.42200.48400.41800.41800.41802,000
15 Apr 20210.42200.48800.41800.48800.48807,845
14 Apr 20210.42200.48800.41800.48800.48802,000
13 Apr 20210.43400.43400.42000.42000.4200200
12 Apr 20210.42000.48800.42000.43000.43006,400
09 Apr 20210.49000.49000.42000.48000.48001,665
08 Apr 20210.41400.46000.41000.45000.45001,227
07 Apr 20210.40400.45400.40400.45400.454012,136
06 Apr 20210.47000.47000.44800.44800.44805,500
01 Apr 20210.40000.40000.40000.40000.4000-
31 Mar 20210.44800.44800.41000.41000.41002,900
30 Mar 20210.42000.42000.42000.42000.4200-
29 Mar 20210.42000.46000.42000.46000.460010,167
26 Mar 20210.42000.45800.41000.45800.45801,250
25 Mar 20210.42400.45600.41200.45600.45604,544
24 Mar 20210.46000.46000.45000.46000.460016,500
23 Mar 20210.46000.50000.46000.50000.50002,500
22 Mar 20210.45600.50500.45600.50500.5050250
19 Mar 20210.45800.46000.45800.46000.4600-
18 Mar 20210.50000.53000.46000.46000.4600300
17 Mar 20210.46400.53000.46000.52000.520010,080
16 Mar 20210.46400.51000.46400.51000.510012,400
15 Mar 20210.41800.47200.41800.47000.47009,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...