Australia markets closed

Neometals Ltd (9R9.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.0764+0.0012 (+1.60%)
As of 10:34AM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.07650.07650.07640.07640.0764-
27 Mar 20240.07360.07990.07360.07520.07525,000
26 Mar 20240.07650.07650.07650.07650.07651,500
25 Mar 20240.08230.08250.08230.08250.0825-
22 Mar 20240.08820.08820.08820.08820.0882-
21 Mar 20240.08880.08880.08880.08880.0888-
20 Mar 20240.08220.08220.08220.08220.0822-
19 Mar 20240.08610.08610.08610.08610.0861-
18 Mar 20240.08530.08530.08530.08530.08531,000
15 Mar 20240.10020.10020.10000.10000.100030,000
14 Mar 20240.11520.12300.11520.12300.12301,000
13 Mar 20240.11220.12100.11220.12100.121010,000
12 Mar 20240.11200.11780.11200.11780.117835,000
11 Mar 20240.09450.09450.09450.09450.0945-
08 Mar 20240.08870.08900.08870.08900.0890-
07 Mar 20240.09140.09140.09140.09140.0914-
06 Mar 20240.08800.08800.08800.08800.0880-
05 Mar 20240.08750.08800.08750.08800.088020,000
04 Mar 20240.08810.08810.08810.08810.0881-
01 Mar 20240.08530.09220.08530.09220.09223,000
29 Feb 20240.07920.08630.07920.08630.086325,000
28 Feb 20240.07630.07630.07630.07630.0763-
27 Feb 20240.07660.08360.07660.08360.08365,000
26 Feb 20240.07690.07690.07690.07690.0769-
23 Feb 20240.08000.08000.08000.08000.0800-
22 Feb 20240.08000.08000.08000.08000.0800-
21 Feb 20240.08300.08300.08300.08300.0830-
20 Feb 20240.08000.08000.08000.08000.0800-
19 Feb 20240.08300.08300.08300.08300.0830-
16 Feb 20240.08580.08580.08580.08580.0858-
15 Feb 20240.09000.09000.09000.09000.0900-
14 Feb 20240.09150.09150.09150.09150.0915-
13 Feb 20240.09460.09460.09460.09460.0946-
12 Feb 20240.09150.09930.09150.09930.0993-
09 Feb 20240.08250.08250.08250.08250.0825-
08 Feb 20240.08000.08000.08000.08000.0800-
07 Feb 20240.07800.07800.07800.07800.0780-
06 Feb 20240.07700.07700.07700.07700.0770-
05 Feb 20240.07670.07670.07670.07670.0767-
02 Feb 20240.08000.08500.08000.08500.085020,000
01 Feb 20240.08270.08300.08270.08300.08305,000
31 Jan 20240.08700.09020.08700.09020.09025,500
30 Jan 20240.09000.09000.09000.09000.0900-
29 Jan 20240.09600.09600.09600.09600.09601,500
26 Jan 20240.09200.09650.09200.09650.096520,000
25 Jan 20240.09500.09650.08850.09650.096516,250
24 Jan 20240.09400.09500.09400.09500.0950-
23 Jan 20240.09500.09930.09500.09930.099313,000
22 Jan 20240.09700.09900.09700.09900.099030,000
19 Jan 20240.09800.10240.09800.10240.102440,000
18 Jan 20240.09800.10520.09800.10520.105253,107
17 Jan 20240.10600.10600.10600.10600.1060-
16 Jan 20240.11000.11000.11000.11000.110020,000
15 Jan 20240.11320.11320.11320.11320.1132-
12 Jan 20240.12000.12000.12000.12000.12004,000
11 Jan 20240.13800.13800.13780.13780.1378-
10 Jan 20240.13480.15200.13480.14800.1480345,351
09 Jan 20240.10460.10460.10460.10460.1046-
08 Jan 20240.10780.11900.10780.11900.119023,000
05 Jan 20240.11020.11080.11020.11080.1108-
04 Jan 20240.11800.11800.11800.11800.1180-
03 Jan 20240.11760.11760.11760.11760.1176-
02 Jan 20240.12360.12360.12360.12360.1236-
29 Dec 20230.12680.12680.12680.12680.1268-
28 Dec 20230.11720.11720.11720.11720.1172-
27 Dec 20230.11800.11800.11800.11800.1180-
22 Dec 20230.11740.11740.11740.11740.1174-
21 Dec 20230.13000.13000.13000.13000.130021,000
20 Dec 20230.12680.13920.12680.13920.13923,500
19 Dec 20230.12000.13360.12000.13360.13366,500
18 Dec 20230.11420.11420.11420.11420.1142-
15 Dec 20230.11320.12300.11320.11360.113610,000
14 Dec 20230.10840.10920.10840.10920.109210,000
13 Dec 20230.10380.10380.10380.10380.1038-
12 Dec 20230.10740.10740.10740.10740.107427,000
11 Dec 20230.11020.11020.11020.11020.1102-
08 Dec 20230.11020.11020.11020.11020.1102-
07 Dec 20230.10660.10660.10660.10660.106670,000
06 Dec 20230.11020.11020.11020.11020.1102-
05 Dec 20230.10960.10960.10960.10960.1096-
04 Dec 20230.11640.11640.11360.11360.113610,000
01 Dec 20230.11520.11880.11520.11880.11884,000
30 Nov 20230.11800.11800.11800.11800.1180-
29 Nov 20230.11900.11900.11900.11900.1190-
28 Nov 20230.12540.12540.12540.12540.1254-
27 Nov 20230.13080.13080.13080.13080.1308-
24 Nov 20230.13040.13040.13040.13040.1304-
23 Nov 20230.12200.13020.12200.12240.12246,000
22 Nov 20230.14120.14120.14120.14120.1412-
21 Nov 20230.14120.14120.14120.14120.1412-
20 Nov 20230.14120.14120.14120.14120.1412-
17 Nov 20230.14380.14470.14380.14470.14472,047
16 Nov 20230.15000.15000.15000.15000.1500-
15 Nov 20230.14750.15960.14750.15960.159614,335
14 Nov 20230.14900.14900.14900.14900.1490-
13 Nov 20230.14410.14410.14410.14410.1441-
10 Nov 20230.14410.14410.14410.14410.1441-
09 Nov 20230.14430.14430.14430.14430.1443-
08 Nov 20230.14140.15220.14140.14220.142261,438
07 Nov 20230.13300.13300.13300.13300.1330-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...