Australia markets open in 6 hours 52 minutes

Africa Oil Corp (AFZ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.6580-0.0150 (-0.90%)
As of 04:08PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20241.63401.66801.63301.65801.6580-
30 Apr 20241.71601.71601.67301.67301.6730-
29 Apr 20241.69801.69901.68401.68401.6840-
26 Apr 20241.62701.66201.62701.65601.6560-
25 Apr 20241.55401.59401.55401.59401.5940-
24 Apr 20241.60601.60601.56101.56101.5610-
23 Apr 20241.56501.58801.54501.54501.54503,000
22 Apr 20241.58201.58901.58201.58901.5890-
19 Apr 20241.65601.66101.63501.64301.6430-
18 Apr 20241.66701.66701.64501.66101.6610-
17 Apr 20241.65501.66301.65501.66201.6620-
16 Apr 20241.67001.67201.65501.67201.6720-
15 Apr 20241.64901.72501.64901.70101.70102,000
12 Apr 20241.69801.70901.69801.70901.70903,600
11 Apr 20241.70101.71901.69601.69601.6960-
10 Apr 20241.70301.72101.69101.70801.7080-
09 Apr 20241.73601.74201.72901.72901.7290-
08 Apr 20241.71201.72401.70001.72401.7240-
05 Apr 20241.69701.71901.69701.71901.7190-
04 Apr 20241.65401.68001.65401.68001.68003,000
03 Apr 20241.65001.67701.65001.67301.6730-
02 Apr 20241.61201.66001.61201.64801.648010,000
28 Mar 20241.59701.60951.59201.59201.5920-
27 Mar 20241.58001.58001.58001.58001.5800-
26 Mar 20241.55901.56251.53751.56251.5625-
25 Mar 20241.53001.56001.52801.52801.52802,750
22 Mar 20241.53101.53951.53001.53901.5390-
21 Mar 20241.53851.53851.53001.53801.5380-
20 Mar 20241.48901.52151.48851.51351.5135-
19 Mar 20241.44601.50451.43501.50451.5045-
18 Mar 20241.39801.44251.39601.43051.4305-
15 Mar 20241.39851.41501.39851.40451.4045-
14 Mar 20241.42601.42951.41101.41101.4110-
13 Mar 20241.41101.43251.40401.42501.4250-
12 Mar 20241.41951.42151.41401.42151.4215-
11 Mar 20241.40001.41251.39301.41251.4125-
08 Mar 20241.43551.44051.42651.43151.4315-
07 Mar 20241.43801.43951.42151.43901.4390-
07 Mar 20240.025 Dividend
06 Mar 20241.41701.46751.41701.45901.4340-
05 Mar 20241.45001.45001.41251.42551.40112,700
04 Mar 20241.45001.47501.45001.47501.44972,500
01 Mar 20241.40101.42451.38001.40551.381410,000
29 Feb 20241.42701.42701.39551.41851.3942-
28 Feb 20241.39101.43601.36651.43601.4114-
27 Feb 20241.53401.53401.29651.33151.308714,800
26 Feb 20241.51451.56101.51401.52401.49791,200
23 Feb 20241.52701.54251.51501.51501.4890-
22 Feb 20241.53551.56101.53551.54551.5190-
21 Feb 20241.53001.54151.53001.54151.5151-
20 Feb 20241.57351.58001.55551.58001.552917,400
19 Feb 20241.57201.59551.55201.56501.5382800
16 Feb 20241.56951.57551.56601.56601.5392-
15 Feb 20241.54601.54651.52701.54651.5200-
14 Feb 20241.51751.55701.51751.55451.5279-
13 Feb 20241.56851.56851.54951.54951.5229250
12 Feb 20241.55101.62051.55101.58951.562330,400
09 Feb 20241.56501.60501.56501.60501.57751,000
08 Feb 20241.63001.63001.58401.58401.5569300
07 Feb 20241.66001.66501.65551.65551.6271-
06 Feb 20241.69501.69501.67001.68351.6547-
05 Feb 20241.65651.71801.65651.70951.6802-
02 Feb 20241.71301.71551.68001.68001.6512-
01 Feb 20241.71951.77651.71151.73801.7082500
31 Jan 20241.76351.76551.75601.75601.7259-
30 Jan 20241.79751.80951.75751.75751.7274-
29 Jan 20241.78701.79851.77101.79851.7677-
26 Jan 20241.75951.77901.75851.77151.7411-
25 Jan 20241.72501.74301.72501.74201.7122-
24 Jan 20241.72651.72651.71451.72551.6959-
23 Jan 20241.72301.73201.72301.73151.7018-
22 Jan 20241.70751.71651.68751.71651.6871-
19 Jan 20241.69851.69851.69851.69851.6694-
18 Jan 20241.70151.71201.70151.70201.6728-
17 Jan 20241.73701.73701.69251.69701.6679-
16 Jan 20241.74851.76001.74501.74501.7151-
15 Jan 20241.78801.82151.77301.82151.79034,000
12 Jan 20241.73551.75201.73451.74451.7146-
11 Jan 20241.71951.77101.71851.74101.7112500
10 Jan 20241.62451.73751.62451.70251.673328,555
09 Jan 20241.62001.64251.62001.62401.5962-
08 Jan 20241.62901.65101.62151.62151.5937-
05 Jan 20241.66001.66251.64551.66251.6340-
04 Jan 20241.67651.68351.66651.66651.6379-
03 Jan 20241.69851.69851.66101.67551.6468-
02 Jan 20241.68301.71251.68301.71251.68323,000
29 Dec 20231.69601.70651.68201.68401.6551-
28 Dec 20231.71251.71251.70451.71251.6832-
27 Dec 20231.71901.72651.70601.70601.6768-
22 Dec 20231.71001.71001.70701.70701.6778-
21 Dec 20231.71551.71551.68251.70101.6719-
20 Dec 20231.70501.70501.69851.69851.6694-
19 Dec 20231.67251.69001.66351.67451.6458-
18 Dec 20231.65001.69001.63001.67701.64831,200
15 Dec 20231.64601.68001.62001.63151.6035-
14 Dec 20231.63551.64001.62301.63301.6050-
13 Dec 20231.55551.56951.54501.56851.54165,000
12 Dec 20231.63051.63151.58501.58501.55781,000
11 Dec 20231.65701.65901.63601.63601.60801,290
08 Dec 20231.66851.66901.65001.65601.6276-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...