Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20220.05920.05920.05920.05920.059210,000
04 Oct 20220.05790.05790.05790.05790.057910,000
03 Oct 20220.06300.06300.06100.06100.0610150,000
30 Sept 20220.06300.06300.06300.06300.0630-
29 Sept 20220.06500.06500.06500.06500.0650-
28 Sept 20220.06300.07630.06300.07630.0763260,000
27 Sept 20220.06880.06880.06880.06880.0688-
26 Sept 20220.06140.07000.06140.06340.06347,863
23 Sept 20220.07400.07400.06620.06620.066221,479
22 Sept 20220.07300.07300.07300.07300.073030,000
21 Sept 20220.07500.07510.07500.07510.075131,000
20 Sept 20220.07800.08800.07800.08780.0878683,100
19 Sept 20220.07100.07290.07000.07290.072983,624
16 Sept 20220.06320.06320.06300.06300.06305,000
15 Sept 20220.06330.06900.06330.06900.069020,000
14 Sept 20220.05500.07580.05500.06520.0652341,877
13 Sept 20220.04100.04100.04100.04990.0499-
12 Sept 20220.03760.04990.03760.04990.04991,000
09 Sept 20220.03760.03760.03760.03760.0376-
08 Sept 20220.03760.03760.03760.03760.0376-
07 Sept 20220.03760.03760.03760.03760.0376-
06 Sept 20220.03760.03760.03760.03760.0376-
05 Sept 20220.03760.03760.03760.03760.0376-
02 Sept 20220.03760.03760.03760.03760.0376-
01 Sept 20220.03760.03760.03760.03760.0376-
31 Aug 20220.03880.03880.03880.03880.0388-
30 Aug 20220.03700.03700.03700.03700.0370-
29 Aug 20220.03770.03770.03770.03770.0377-
26 Aug 20220.03960.03960.03960.03960.0396-
25 Aug 20220.03900.03900.03900.03900.0390-
24 Aug 20220.03900.03900.03900.03900.0390-
23 Aug 20220.03900.04800.03900.04800.04805,000
22 Aug 20220.04000.04000.04000.04000.0400-
19 Aug 20220.04000.04000.04000.04000.0400-
18 Aug 20220.03770.04500.03770.04500.045046,806
17 Aug 20220.03830.03830.03830.03830.0383-
16 Aug 20220.03930.04900.03930.04900.04904,000
15 Aug 20220.03860.03860.03860.03860.0386-
12 Aug 20220.03840.05190.03840.05190.05192,564
11 Aug 20220.03750.05000.03750.05000.050017,028
10 Aug 20220.03640.05000.03640.05000.050010,405
09 Aug 20220.03790.04900.03790.04900.049011,609
08 Aug 20220.03290.03290.03290.03290.0329-
05 Aug 20220.04000.04000.04000.04000.0400-
04 Aug 20220.04000.05190.04000.05190.051911,200
03 Aug 20220.04000.05000.04000.05000.050020,000
02 Aug 20220.03800.03800.03800.03800.0380-
01 Aug 20220.03800.03800.03800.03800.0380-
29 July 20220.03500.03500.03500.03500.0350-
28 July 20220.03000.04920.03000.04920.049230,000
27 July 20220.03000.03000.03000.03000.0300-
26 July 20220.03000.03000.03000.03000.0300-
25 July 20220.03000.03000.03000.03000.0300-
22 July 20220.03000.03000.03000.03000.0300-
21 July 20220.03000.03000.03000.03000.0300-
20 July 20220.03000.03000.03000.03000.0300-
19 July 20220.03000.03000.03000.03000.0300-
18 July 20220.03000.03000.03000.03000.0300-
15 July 20220.03250.03250.03250.03250.032519,200
14 July 20220.03200.03200.03200.03200.0320-
13 July 20220.03000.03000.03000.03000.0300-
12 July 20220.03000.03000.03000.03000.0300-
11 July 20220.03000.03000.03000.03000.0300-
08 July 20220.03000.04890.03000.04890.048910,000
07 July 20220.03000.03000.03000.03000.0300-
06 July 20220.02840.02840.02840.02840.0284-
05 July 20220.02820.02830.02820.02830.028310,000
04 July 20220.02590.02590.02590.02590.0259-
01 July 20220.02500.02500.02500.02500.0250-
30 June 20220.02500.02500.02500.02500.0250-
29 June 20220.02500.02500.02500.02500.0250-
28 June 20220.02500.02500.02500.02500.0250-
27 June 20220.02500.02500.02500.02500.0250-
24 June 20220.02500.02500.02500.02500.0250-
23 June 20220.02500.02500.02500.02500.0250-
22 June 20220.02500.03400.02500.03400.034069,411
21 June 20220.04370.04370.04370.04370.04371,000
20 June 20220.02500.03500.02500.03500.035010,000
17 June 20220.02500.02500.02500.02500.0250-
16 June 20220.03700.03700.03000.03000.030022,600
15 June 20220.04100.04100.04100.04100.041024,300
14 June 20220.04100.04100.04100.04100.0410-
13 June 20220.04100.04100.04100.04100.0410-
10 June 20220.04100.04100.04100.04100.0410-
09 June 20220.03800.03800.03800.03800.0380-
08 June 20220.03800.03800.03800.03800.0380-
07 June 20220.03950.03950.03950.03950.0395-
06 June 20220.05920.05920.05920.05920.05921,000
03 June 20220.03850.03850.03850.03850.0385-
02 June 20220.03850.03850.03850.03850.0385-
01 June 20220.03820.03820.03820.03820.0382-
31 May 20220.04180.04180.04180.04180.0418-
30 May 20220.03880.05940.03880.05940.05946,000
27 May 20220.03800.03800.03800.03800.0380-
26 May 20220.03800.03800.03800.03800.0380-
25 May 20220.03800.03800.03800.03800.0380-
24 May 20220.04000.04000.04000.04000.0400-
23 May 20220.03800.03800.03800.03800.0380-
20 May 20220.03800.05860.03800.05860.05866,000
19 May 20220.03800.03800.03800.03800.0380-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...