Australia markets closed

Barrick Gold Corp (ABR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
16.41+0.25 (+1.57%)
At close: 09:59PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202416.0716.4116.0716.4116.41-
16 May 202416.0016.1616.0016.1616.162,850
15 May 202415.7316.1015.7316.1016.107,410
14 May 202415.7115.8915.6915.7715.773,823
13 May 202415.6315.8315.6015.6615.661,553
10 May 202415.9016.1215.7415.7415.742,120
09 May 202415.5515.8715.5515.8015.802,397
08 May 202415.5415.6815.4915.5215.521,070
07 May 202415.4115.4715.3515.4515.451,725
06 May 202415.4215.5315.4215.5015.501,864
03 May 202415.3515.5015.2015.2015.203,877
02 May 202415.4215.5315.2015.5315.533,550
30 Apr 202416.0516.0515.5815.5815.5810,849
29 Apr 202415.8816.2515.8116.0816.0810,218
26 Apr 202415.9016.1615.9015.9615.968,505
25 Apr 202415.4316.0215.3815.8715.878,597
24 Apr 202415.6515.6515.3315.3815.3810,434
23 Apr 202415.2015.5714.9915.5615.567,978
22 Apr 202415.8315.8315.4015.4015.4023,980
19 Apr 202415.9016.1215.8815.9915.999,131
18 Apr 202415.6015.9715.6015.9315.935,582
17 Apr 202415.4015.8015.4015.6515.6516,281
16 Apr 202416.2916.2915.2215.5015.5039,293
15 Apr 202416.9117.0116.1916.3816.3818,427
12 Apr 202416.9017.8216.9016.9816.9825,616
11 Apr 202416.7016.8716.5516.8516.856,671
10 Apr 202416.7016.7116.2916.6016.6015,846
09 Apr 202416.3816.8316.3816.6016.606,100
08 Apr 202416.6316.7716.2916.3416.3415,121
05 Apr 202415.9816.5815.9516.5816.5810,191
04 Apr 202416.0316.1015.9516.0316.035,850
03 Apr 202415.9516.0915.8216.0916.0916,657
02 Apr 202415.6516.0015.6415.7515.7511,910
28 Mar 202414.9315.4414.9315.4415.446,480
27 Mar 202414.4014.7714.4014.7714.7710,094
26 Mar 202414.3614.6014.3614.4114.4125,263
25 Mar 202414.3814.6014.3814.4014.402,630
22 Mar 202414.5214.5614.3414.3414.341,704
21 Mar 202414.4514.8414.4514.7114.714,190
20 Mar 202414.0114.4013.9014.4014.401,761
19 Mar 202414.3114.3814.0214.0214.029,873
18 Mar 202414.4014.5114.3614.3614.365,482
15 Mar 202414.4514.5214.3514.4714.471,914
14 Mar 202414.5114.7114.4114.4114.412,645
13 Mar 202414.2714.6014.2714.5914.591,632
12 Mar 202414.5214.5514.1714.2814.2818,105
11 Mar 202414.5514.5714.4514.5714.576,246
08 Mar 202414.5814.7714.4314.4814.4840,394
07 Mar 202414.5114.6814.4814.5214.529,888
06 Mar 202414.3014.6114.2914.4414.444,988
05 Mar 202414.1614.5514.1614.4014.4013,211
04 Mar 202413.8014.2713.8014.2514.2513,674
01 Mar 202413.5213.7813.4913.7713.775,980
29 Feb 202413.2413.6013.2413.6013.607,975
28 Feb 202413.3113.3713.2013.2013.203,261
28 Feb 20240.1 Dividend
27 Feb 202413.4413.5813.4313.4513.352,263
26 Feb 202413.6313.6913.2813.4613.3616,564
23 Feb 202413.3513.5113.2713.5113.409,596
22 Feb 202413.6013.6413.2713.3213.239,205
21 Feb 202413.6013.6813.4013.4013.301,568
20 Feb 202413.7013.7613.6013.6513.551,766
19 Feb 202413.6513.7213.6513.7113.614,199
16 Feb 202413.5613.7113.5113.5813.483,744
15 Feb 202413.1613.5013.1613.5013.402,983
14 Feb 202413.3113.4012.9013.1313.034,023
13 Feb 202413.8113.8213.1513.1613.068,780
12 Feb 202413.6813.7213.5313.6813.585,588
09 Feb 202413.7613.8813.5413.6113.514,570
08 Feb 202413.8213.9313.7213.7213.629,090
07 Feb 202413.9013.9713.8313.8513.743,990
06 Feb 202414.1014.2214.0014.0313.934,821
05 Feb 202414.1614.3114.0714.1514.049,573
02 Feb 202414.6014.6714.1614.2114.102,802
01 Feb 202414.4714.7214.4414.7214.611,100
31 Jan 202414.4814.7414.4014.5014.392,310
30 Jan 202414.4514.6314.4514.4714.362,150
29 Jan 202414.3614.4814.3314.4414.331,207
26 Jan 202414.3914.4814.3114.3514.245,296
25 Jan 202414.3114.4214.2414.3514.254,701
24 Jan 202414.6614.8414.3014.3014.193,290
23 Jan 202414.3214.7214.3214.7214.615,962
22 Jan 202414.2714.3314.1514.3214.2113,171
19 Jan 202414.2014.4214.2014.3014.1910,850
18 Jan 202414.2914.4714.1614.2414.1412,903
17 Jan 202414.6014.7614.2214.2714.1624,098
16 Jan 202416.0616.0814.7214.7214.614,651
15 Jan 202416.1716.2916.0716.0715.952,578
12 Jan 202415.6916.0915.6916.0515.9321,020
11 Jan 202415.8516.0215.4815.6315.513,293
10 Jan 202415.8515.9415.7615.8615.74920
09 Jan 202416.2216.2415.9816.0815.97372
08 Jan 202415.8516.2915.8216.1816.061,718
05 Jan 202415.8116.0615.7915.8815.761,756
04 Jan 202415.8515.9815.6915.8715.758,328
03 Jan 202416.4116.4115.8115.8315.711,170
02 Jan 202416.5016.5616.3316.4116.281,335
29 Dec 202316.3416.3516.3316.3416.224,075
28 Dec 202316.6616.7516.4216.4716.352,964
27 Dec 202316.5016.6116.4316.5916.471,659
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...