Australia markets open in 4 hours 11 minutes

Altech Chemicals Ltd (A3Y.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0605-0.0004 (-0.66%)
At close: 08:04AM CET
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.06050.06050.06050.06050.0605-
02 Feb 20230.06090.06090.06090.06090.0609-
01 Feb 20230.06500.06500.05890.05890.058956,000
31 Jan 20230.06500.06500.06500.06500.0650-
30 Jan 20230.06500.06500.06500.06500.0650-
27 Jan 20230.06330.06330.06330.06330.0633-
26 Jan 20230.05930.05930.05930.05930.0593-
25 Jan 20230.06130.06130.06130.06130.0613-
24 Jan 20230.05040.05040.05040.05040.0504-
23 Jan 20230.04980.04980.04980.04980.0498-
20 Jan 20230.05060.05060.05060.05060.0506-
19 Jan 20230.05500.05500.05000.05000.050075,288
18 Jan 20230.05500.05500.05500.05500.0550-
17 Jan 20230.05500.05500.05500.05500.0550-
16 Jan 20230.05500.05500.05500.05500.0550-
13 Jan 20230.05500.05500.05500.05500.0550-
12 Jan 20230.05500.06110.05500.06110.061130,000
11 Jan 20230.05260.05260.05200.05200.052039,500
10 Jan 20230.05130.05130.05130.05130.0513-
09 Jan 20230.05120.05120.05120.05120.0512-
06 Jan 20230.05140.05140.05140.05140.051420,000
05 Jan 20230.05200.06050.05200.06050.060515,000
04 Jan 20230.04820.04820.04820.04820.0482-
03 Jan 20230.04580.04580.04580.04580.0458-
02 Jan 20230.04630.04630.04630.04630.0463-
30 Dec 20220.04630.04630.04630.04630.0463-
29 Dec 20220.04460.05570.04460.05300.0530234,844
28 Dec 20220.04510.04510.04510.04510.0451-
27 Dec 20220.04550.04550.04550.04550.04555,000
23 Dec 20220.04520.04520.04520.04520.0452-
22 Dec 20220.04620.04620.04620.04620.0462-
21 Dec 20220.04600.04600.04600.04600.0460-
20 Dec 20220.04650.04650.04650.04650.0465-
19 Dec 20220.04780.05400.04780.05400.054040,000
16 Dec 20220.04650.04650.04650.04650.0465-
15 Dec 20220.04530.04530.04530.04530.0453-
14 Dec 20220.04900.04900.04900.04900.0490-
13 Dec 20220.04900.05440.04900.05440.054410,000
12 Dec 20220.04900.04900.04900.04900.0490-
09 Dec 20220.04850.04910.04850.04910.0491850
08 Dec 20220.05400.05680.05400.05680.056820,000
07 Dec 20220.05400.05500.05400.05420.054212,650
06 Dec 20220.05400.05400.05400.05400.0540-
05 Dec 20220.05400.05400.05400.05400.0540-
02 Dec 20220.05550.05550.05550.05550.0555-
01 Dec 20220.05450.05450.05450.05450.0545-
30 Nov 20220.05800.05800.05800.05800.0580-
29 Nov 20220.05400.05400.05400.05400.0540-
28 Nov 20220.06000.06000.06000.06000.060071,000
25 Nov 20220.06000.06000.06000.06000.0600-
24 Nov 20220.05430.05430.05430.05430.0543-
23 Nov 20220.05400.05400.05400.05400.0540-
22 Nov 20220.05660.05660.05660.05660.0566-
21 Nov 20220.05850.05850.05850.05850.0585-
18 Nov 20220.06000.06000.06000.06000.0600-
17 Nov 20220.05760.05760.05760.05760.0576-
16 Nov 20220.06390.06390.06390.06390.063930,000
15 Nov 20220.06200.06200.06000.06000.060085,000
14 Nov 20220.06300.06960.06300.06700.06705,500
11 Nov 20220.06750.07000.06750.07000.0700230
10 Nov 20220.06640.07300.06640.07300.073030,000
09 Nov 20220.06700.07100.06700.07100.071015,000
08 Nov 20220.06380.06380.06380.06380.0638-
07 Nov 20220.06700.07120.06700.07120.071217,000
04 Nov 20220.07000.07000.06430.06430.0643165,000
03 Nov 20220.06440.06440.06440.06440.0644-
02 Nov 20220.06430.07000.06430.07000.0700100,000
01 Nov 20220.06020.06020.06020.06020.0602-
31 Oct 20220.06050.06050.06050.06050.0605-
28 Oct 20220.06060.06060.06060.06060.0606-
27 Oct 20220.05870.06750.05870.06750.067515,000
26 Oct 20220.05520.05520.05520.05520.0552-
25 Oct 20220.05350.05350.05350.05350.0535-
24 Oct 20220.05650.05890.04990.05890.0589105,000
21 Oct 20220.05620.05660.05620.05660.0566687
20 Oct 20220.05490.05490.05490.05490.0549-
19 Oct 20220.05430.05430.05430.05430.0543-
18 Oct 20220.05170.05170.05170.05170.0517-
17 Oct 20220.05080.05080.05080.05080.0508-
14 Oct 20220.05300.05300.05300.05300.0530-
13 Oct 20220.05370.05370.05370.05370.0537-
12 Oct 20220.05370.05370.05370.05370.0537-
11 Oct 20220.05580.05580.05580.05580.0558-
10 Oct 20220.06040.06990.06040.06990.0699120,000
07 Oct 20220.06150.06150.06150.06150.0615-
06 Oct 20220.06380.06380.06380.06380.0638-
05 Oct 20220.05920.06990.05920.06990.0699500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...