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

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

Altech Chemicals Ltd (A3Y.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

0.0592

+0.0013

(+2.25%)

As of 08:06AM CEST. Market open.

Time period:

05 Oct 2021 - 05 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	0.0592	0.0592	0.0592	0.0592	0.0592	10,000
04 Oct 2022	0.0579	0.0579	0.0579	0.0579	0.0579	10,000
03 Oct 2022	0.0630	0.0630	0.0610	0.0610	0.0610	150,000
30 Sept 2022	0.0630	0.0630	0.0630	0.0630	0.0630	-
29 Sept 2022	0.0650	0.0650	0.0650	0.0650	0.0650	-
28 Sept 2022	0.0630	0.0763	0.0630	0.0763	0.0763	260,000
27 Sept 2022	0.0688	0.0688	0.0688	0.0688	0.0688	-
26 Sept 2022	0.0614	0.0700	0.0614	0.0634	0.0634	7,863
23 Sept 2022	0.0740	0.0740	0.0662	0.0662	0.0662	21,479
22 Sept 2022	0.0730	0.0730	0.0730	0.0730	0.0730	30,000
21 Sept 2022	0.0750	0.0751	0.0750	0.0751	0.0751	31,000
20 Sept 2022	0.0780	0.0880	0.0780	0.0878	0.0878	683,100
19 Sept 2022	0.0710	0.0729	0.0700	0.0729	0.0729	83,624
16 Sept 2022	0.0632	0.0632	0.0630	0.0630	0.0630	5,000
15 Sept 2022	0.0633	0.0690	0.0633	0.0690	0.0690	20,000
14 Sept 2022	0.0550	0.0758	0.0550	0.0652	0.0652	341,877
13 Sept 2022	0.0410	0.0410	0.0410	0.0499	0.0499	-
12 Sept 2022	0.0376	0.0499	0.0376	0.0499	0.0499	1,000
09 Sept 2022	0.0376	0.0376	0.0376	0.0376	0.0376	-
08 Sept 2022	0.0376	0.0376	0.0376	0.0376	0.0376	-
07 Sept 2022	0.0376	0.0376	0.0376	0.0376	0.0376	-
06 Sept 2022	0.0376	0.0376	0.0376	0.0376	0.0376	-
05 Sept 2022	0.0376	0.0376	0.0376	0.0376	0.0376	-
02 Sept 2022	0.0376	0.0376	0.0376	0.0376	0.0376	-
01 Sept 2022	0.0376	0.0376	0.0376	0.0376	0.0376	-
31 Aug 2022	0.0388	0.0388	0.0388	0.0388	0.0388	-
30 Aug 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
29 Aug 2022	0.0377	0.0377	0.0377	0.0377	0.0377	-
26 Aug 2022	0.0396	0.0396	0.0396	0.0396	0.0396	-
25 Aug 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
24 Aug 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
23 Aug 2022	0.0390	0.0480	0.0390	0.0480	0.0480	5,000
22 Aug 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
19 Aug 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
18 Aug 2022	0.0377	0.0450	0.0377	0.0450	0.0450	46,806
17 Aug 2022	0.0383	0.0383	0.0383	0.0383	0.0383	-
16 Aug 2022	0.0393	0.0490	0.0393	0.0490	0.0490	4,000
15 Aug 2022	0.0386	0.0386	0.0386	0.0386	0.0386	-
12 Aug 2022	0.0384	0.0519	0.0384	0.0519	0.0519	2,564
11 Aug 2022	0.0375	0.0500	0.0375	0.0500	0.0500	17,028
10 Aug 2022	0.0364	0.0500	0.0364	0.0500	0.0500	10,405
09 Aug 2022	0.0379	0.0490	0.0379	0.0490	0.0490	11,609
08 Aug 2022	0.0329	0.0329	0.0329	0.0329	0.0329	-
05 Aug 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
04 Aug 2022	0.0400	0.0519	0.0400	0.0519	0.0519	11,200
03 Aug 2022	0.0400	0.0500	0.0400	0.0500	0.0500	20,000
02 Aug 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
01 Aug 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
29 July 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
28 July 2022	0.0300	0.0492	0.0300	0.0492	0.0492	30,000
27 July 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 July 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 July 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 July 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 July 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 July 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
19 July 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 July 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 July 2022	0.0325	0.0325	0.0325	0.0325	0.0325	19,200
14 July 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
13 July 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 July 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 July 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 July 2022	0.0300	0.0489	0.0300	0.0489	0.0489	10,000
07 July 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 July 2022	0.0284	0.0284	0.0284	0.0284	0.0284	-
05 July 2022	0.0282	0.0283	0.0282	0.0283	0.0283	10,000
04 July 2022	0.0259	0.0259	0.0259	0.0259	0.0259	-
01 July 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
30 June 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 June 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
28 June 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
27 June 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 June 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
23 June 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 June 2022	0.0250	0.0340	0.0250	0.0340	0.0340	69,411
21 June 2022	0.0437	0.0437	0.0437	0.0437	0.0437	1,000
20 June 2022	0.0250	0.0350	0.0250	0.0350	0.0350	10,000
17 June 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 June 2022	0.0370	0.0370	0.0300	0.0300	0.0300	22,600
15 June 2022	0.0410	0.0410	0.0410	0.0410	0.0410	24,300
14 June 2022	0.0410	0.0410	0.0410	0.0410	0.0410	-
13 June 2022	0.0410	0.0410	0.0410	0.0410	0.0410	-
10 June 2022	0.0410	0.0410	0.0410	0.0410	0.0410	-
09 June 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
08 June 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
07 June 2022	0.0395	0.0395	0.0395	0.0395	0.0395	-
06 June 2022	0.0592	0.0592	0.0592	0.0592	0.0592	1,000
03 June 2022	0.0385	0.0385	0.0385	0.0385	0.0385	-
02 June 2022	0.0385	0.0385	0.0385	0.0385	0.0385	-
01 June 2022	0.0382	0.0382	0.0382	0.0382	0.0382	-
31 May 2022	0.0418	0.0418	0.0418	0.0418	0.0418	-
30 May 2022	0.0388	0.0594	0.0388	0.0594	0.0594	6,000
27 May 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
26 May 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
25 May 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
24 May 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
23 May 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
20 May 2022	0.0380	0.0586	0.0380	0.0586	0.0586	6,000
19 May 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,030.90+125.60(+1.82%)

AUD/USD0.6466-0.0038(-0.59%)

ASX 2006,815.70+116.40(+1.74%)

OIL86.09-0.43(-0.50%)

GOLD1,714.90-15.60(-0.90%)

BTC-AUD31,100.94+95.93(+0.31%)

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

Altech Chemicals Ltd (A3Y.F)

ALL ORDS
7,030.90
+125.60(+1.82%)

AUD/USD
0.6466
-0.0038(-0.59%)

ASX 200
6,815.70
+116.40(+1.74%)

OIL
86.09
-0.43(-0.50%)

GOLD
1,714.90
-15.60(-0.90%)

BTC-AUD
31,100.94
+95.93(+0.31%)