Australia markets close in 1 hour 52 minutes

Asahi Group Holdings Ltd (ABW.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
31.64-0.57 (-1.77%)
At close: 10:32AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202431.6531.6531.6431.6431.64-
29 Apr 202431.9832.2131.9832.2132.21-
26 Apr 202432.3832.3832.3832.3832.38-
25 Apr 202432.1432.1432.1432.1432.14-
24 Apr 202433.0433.0433.0433.0433.04-
23 Apr 202433.3433.3433.3433.3433.34-
22 Apr 202432.8833.0132.8833.0133.01300
19 Apr 202432.0132.0132.0132.0132.01-
18 Apr 202432.0732.0732.0732.0732.07-
17 Apr 202432.2332.2332.2332.2332.23-
16 Apr 202432.2332.2332.2332.2332.23-
15 Apr 202433.0733.1133.0733.1133.11-
12 Apr 202433.6733.6733.6733.6733.67-
11 Apr 202433.1733.1733.1733.1733.17-
10 Apr 202433.5833.5833.5833.5833.58-
09 Apr 202433.6533.6533.6533.6533.65-
08 Apr 202433.7033.7033.7033.7033.70-
05 Apr 202433.5433.5433.5433.5433.54-
04 Apr 202433.3633.3633.3633.3633.36-
03 Apr 202433.5533.5533.5533.5533.55-
02 Apr 202433.6333.6333.4133.4133.41-
28 Mar 202433.6333.6333.4233.4233.42-
27 Mar 202433.6134.2233.5433.5433.54345
26 Mar 202433.0733.0733.0733.0733.07-
25 Mar 202432.6732.6732.6732.6732.67-
22 Mar 202432.7432.7832.7432.7832.78-
21 Mar 202432.8632.8632.8632.8632.86-
20 Mar 202433.0933.0933.0933.0933.09-
19 Mar 202433.2733.2733.2733.2733.27-
18 Mar 202433.2633.2633.2633.2633.26-
15 Mar 202432.9032.9032.9032.9032.90-
14 Mar 202432.9232.9232.9232.9232.92-
13 Mar 202432.4432.4432.4432.4432.44-
12 Mar 202431.9931.9931.9931.9931.99-
11 Mar 202432.1732.1732.1732.1732.17-
08 Mar 202431.6131.8531.6131.8531.85163
07 Mar 202431.8231.8231.8231.8231.82-
06 Mar 202431.8731.8731.8731.8731.87-
05 Mar 202431.2231.3131.2231.3131.31700
04 Mar 202431.2231.2231.2231.2231.22-
01 Mar 202431.5431.5431.5431.5431.54-
29 Feb 202431.4331.4331.4331.4331.43-
28 Feb 202431.4131.4131.4131.4131.41-
27 Feb 202431.5231.8431.5231.8431.84-
26 Feb 202432.3832.3832.3832.3832.38-
23 Feb 202432.9732.9732.9532.9532.95150
22 Feb 202433.3133.3133.3133.3133.31-
21 Feb 202433.2833.2833.2833.2833.28-
20 Feb 202432.6633.0532.6633.0533.05400
19 Feb 202432.6632.6632.6632.6632.66-
16 Feb 202432.7432.7432.7432.7432.74-
15 Feb 202433.0233.0233.0233.0233.02-
14 Feb 202433.5133.5133.5133.5133.51-
13 Feb 202434.9034.9034.9034.9034.90-
12 Feb 202434.0034.0034.0034.0034.00-
09 Feb 202434.3134.3834.3134.3834.38305
08 Feb 202434.3534.3534.3534.3534.35-
07 Feb 202434.5834.5834.5834.5834.58-
06 Feb 202434.4934.4934.4934.4934.49-
05 Feb 202434.4534.4534.4534.4534.45-
02 Feb 202434.1834.1834.1834.1834.18-
01 Feb 202434.3434.3434.3434.3434.34-
31 Jan 202434.2234.2234.2234.2234.22-
30 Jan 202433.9033.9033.9033.9033.90-
29 Jan 202434.1134.1134.1134.1134.11-
26 Jan 202433.7133.7733.7133.7733.77-
25 Jan 202433.7533.7533.7533.7533.75-
24 Jan 202433.6333.6333.6333.6333.63-
23 Jan 202434.0634.0634.0634.0634.06-
22 Jan 202433.8033.8033.8033.8033.80-
19 Jan 202434.1434.1434.1434.1434.14-
18 Jan 202434.5934.5934.5934.5934.59-
17 Jan 202434.7434.7434.4734.4734.47100
16 Jan 202435.6535.6535.6535.6535.65-
15 Jan 202435.5135.5135.5135.5135.51-
12 Jan 202435.5135.5135.5135.5135.51-
11 Jan 202434.4934.4934.4934.4934.49-
10 Jan 202434.0934.0934.0934.0934.09-
09 Jan 202434.0434.0434.0434.0434.04-
08 Jan 202433.8633.8633.8633.8633.86-
05 Jan 202433.4733.4733.4733.4733.47-
04 Jan 202433.7133.7133.7133.7133.71-
03 Jan 202433.5533.5533.5533.5533.55-
02 Jan 202433.4333.4333.4333.4333.43-
29 Dec 202333.3533.3533.3533.3533.35-
28 Dec 202333.0333.0333.0333.0333.03-
28 Dec 202365 Dividend
27 Dec 202333.9933.9933.9933.99-31.01-
22 Dec 202333.9634.2033.9634.20-31.2028
21 Dec 202333.9633.9633.9633.96-30.98-
20 Dec 202333.9233.9233.9233.92-30.95-
19 Dec 202333.6333.6333.6333.63-30.68-
18 Dec 202333.1733.1733.1733.17-30.26-
15 Dec 202333.8233.9433.7633.76-30.80514
14 Dec 202334.4434.8534.4434.85-31.79200
13 Dec 202334.5134.5134.5134.51-31.48-
12 Dec 202334.8834.8834.8834.88-31.82-
11 Dec 202334.7834.7834.7834.78-31.73-
08 Dec 202334.9134.9134.9134.91-31.85-
07 Dec 202335.1535.1535.1535.15-32.07-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...