Africa Oil Corp (AFZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:22AM CEST. Market open.
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 1.2040 | 1.2150 | 1.2040 | 1.2150 | 1.2150 | - |
| 07 Oct 2024 | 1.2450 | 1.2610 | 1.2330 | 1.2370 | 1.2370 | 9,000 |
| 04 Oct 2024 | 1.2080 | 1.2340 | 1.2080 | 1.2320 | 1.2320 | - |
| 03 Oct 2024 | 1.1910 | 1.2010 | 1.1910 | 1.2010 | 1.2010 | - |
| 02 Oct 2024 | 1.1830 | 1.2080 | 1.1830 | 1.1870 | 1.1870 | - |
| 01 Oct 2024 | 1.1530 | 1.1770 | 1.1270 | 1.1610 | 1.1610 | 15,110 |
| 30 Sept 2024 | 1.1530 | 1.1770 | 1.1340 | 1.1340 | 1.1340 | 15,110 |
| 27 Sept 2024 | 1.1270 | 1.1480 | 1.1270 | 1.1480 | 1.1480 | - |
| 26 Sept 2024 | 1.1780 | 1.2440 | 1.1360 | 1.1360 | 1.1360 | 11,000 |
| 25 Sept 2024 | 1.1780 | 1.2440 | 1.1780 | 1.1810 | 1.1810 | 11,000 |
| 24 Sept 2024 | 1.1780 | 1.2440 | 1.1780 | 1.2180 | 1.2180 | 11,000 |
| 23 Sept 2024 | 1.1690 | 1.1860 | 1.1670 | 1.1860 | 1.1860 | 8,000 |
| 20 Sept 2024 | 1.2100 | 1.2100 | 1.1630 | 1.1640 | 1.1640 | 9,500 |
| 19 Sept 2024 | 1.2060 | 1.2060 | 1.1750 | 1.1750 | 1.1750 | - |
| 18 Sept 2024 | 1.1890 | 1.2040 | 1.1890 | 1.2010 | 1.2010 | - |
| 17 Sept 2024 | 1.1720 | 1.2150 | 1.1720 | 1.1830 | 1.1830 | - |
| 16 Sept 2024 | 1.2280 | 1.2410 | 1.1770 | 1.1770 | 1.1770 | - |
| 13 Sept 2024 | 1.2060 | 1.2450 | 1.2060 | 1.2250 | 1.2250 | - |
| 12 Sept 2024 | 1.2180 | 1.2180 | 1.1970 | 1.2050 | 1.2050 | - |
| 11 Sept 2024 | 1.1770 | 1.1950 | 1.1770 | 1.1820 | 1.1820 | 500 |
| 10 Sept 2024 | 1.1970 | 1.2470 | 1.1740 | 1.1800 | 1.1800 | 2,000 |
| 09 Sept 2024 | 1.1970 | 1.2470 | 1.1970 | 1.2060 | 1.2060 | 2,000 |
| 09 Sept 2024 | 0.025 Dividend | |||||
| 06 Sept 2024 | 1.2410 | 1.2550 | 1.2410 | 1.2460 | 1.2210 | - |
| 05 Sept 2024 | 1.2470 | 1.2590 | 1.2470 | 1.2580 | 1.2328 | - |
| 04 Sept 2024 | 1.2480 | 1.2620 | 1.2380 | 1.2600 | 1.2347 | - |
| 03 Sept 2024 | 1.3560 | 1.3560 | 1.2620 | 1.2620 | 1.2367 | - |
| 02 Sept 2024 | 1.3720 | 1.3720 | 1.3330 | 1.3330 | 1.3063 | - |
| 30 Aug 2024 | 1.3490 | 1.3630 | 1.3420 | 1.3420 | 1.3151 | - |
| 29 Aug 2024 | 1.3510 | 1.3560 | 1.3280 | 1.3560 | 1.3288 | - |
| 28 Aug 2024 | 1.3510 | 1.3510 | 1.3280 | 1.3290 | 1.3023 | - |
| 27 Aug 2024 | 1.3720 | 1.3720 | 1.3510 | 1.3510 | 1.3239 | - |
| 26 Aug 2024 | 1.3810 | 1.3900 | 1.3770 | 1.3890 | 1.3611 | - |
| 23 Aug 2024 | 1.3510 | 1.3810 | 1.3510 | 1.3810 | 1.3533 | - |
| 22 Aug 2024 | 1.3510 | 1.3510 | 1.3510 | 1.3510 | 1.3239 | - |
| 21 Aug 2024 | 1.3560 | 1.3560 | 1.3510 | 1.3510 | 1.3239 | - |
| 20 Aug 2024 | 1.3660 | 1.3660 | 1.3510 | 1.3600 | 1.3327 | - |
| 19 Aug 2024 | 1.3790 | 1.3790 | 1.3510 | 1.3580 | 1.3308 | - |
| 16 Aug 2024 | 1.3920 | 1.4020 | 1.3810 | 1.3850 | 1.3572 | - |
| 15 Aug 2024 | 1.4280 | 1.4280 | 1.3600 | 1.4100 | 1.3817 | - |
| 14 Aug 2024 | 1.4260 | 1.4260 | 1.3950 | 1.4070 | 1.3788 | - |
| 13 Aug 2024 | 1.4410 | 1.4500 | 1.4080 | 1.4500 | 1.4209 | 10,000 |
| 12 Aug 2024 | 1.4050 | 1.4700 | 1.4040 | 1.4700 | 1.4405 | 500 |
| 09 Aug 2024 | 1.3920 | 1.4060 | 1.3890 | 1.4060 | 1.3778 | - |
| 08 Aug 2024 | 1.3820 | 1.3820 | 1.3510 | 1.3690 | 1.3415 | - |
| 07 Aug 2024 | 1.3800 | 1.3920 | 1.3790 | 1.3790 | 1.3513 | - |
| 06 Aug 2024 | 1.4270 | 1.4270 | 1.3510 | 1.3570 | 1.3298 | - |
| 05 Aug 2024 | 1.3970 | 1.3970 | 1.3210 | 1.3640 | 1.3366 | 530 |
| 02 Aug 2024 | 1.5060 | 1.5150 | 1.4580 | 1.4580 | 1.4287 | - |
| 01 Aug 2024 | 1.5680 | 1.5780 | 1.5680 | 1.5680 | 1.5365 | - |
| 31 July 2024 | 1.5310 | 1.5670 | 1.5310 | 1.5560 | 1.5248 | - |
| 30 July 2024 | 1.5300 | 1.5300 | 1.5200 | 1.5230 | 1.4924 | - |
| 29 July 2024 | 1.5630 | 1.5630 | 1.5290 | 1.5430 | 1.5120 | - |
| 26 July 2024 | 1.5880 | 1.5880 | 1.5670 | 1.5690 | 1.5375 | - |
| 25 July 2024 | 1.5990 | 1.5990 | 1.5570 | 1.5610 | 1.5297 | - |
| 24 July 2024 | 1.6290 | 1.6290 | 1.6070 | 1.6220 | 1.5895 | - |
| 23 July 2024 | 1.6090 | 1.6160 | 1.6060 | 1.6060 | 1.5738 | - |
| 22 July 2024 | 1.6380 | 1.6380 | 1.6080 | 1.6170 | 1.5846 | - |
| 19 July 2024 | 1.6240 | 1.6240 | 1.5770 | 1.5840 | 1.5522 | - |
| 18 July 2024 | 1.6180 | 1.6180 | 1.5920 | 1.6060 | 1.5738 | - |
| 17 July 2024 | 1.6090 | 1.6090 | 1.5970 | 1.6050 | 1.5728 | - |
| 16 July 2024 | 1.6200 | 1.6200 | 1.5980 | 1.5980 | 1.5659 | - |
| 15 July 2024 | 1.6290 | 1.6290 | 1.6110 | 1.6160 | 1.5836 | - |
| 12 July 2024 | 1.6210 | 1.6440 | 1.6210 | 1.6370 | 1.6042 | - |
| 11 July 2024 | 1.6320 | 1.6320 | 1.6210 | 1.6210 | 1.5885 | - |
| 10 July 2024 | 1.6480 | 1.6480 | 1.6290 | 1.6410 | 1.6081 | - |
| 09 July 2024 | 1.6560 | 1.6600 | 1.6550 | 1.6550 | 1.6218 | - |
| 08 July 2024 | 1.6620 | 1.7050 | 1.6620 | 1.6650 | 1.6316 | 150 |
| 05 July 2024 | 1.6880 | 1.6880 | 1.6730 | 1.6730 | 1.6394 | - |
| 04 July 2024 | 1.7270 | 1.7270 | 1.6870 | 1.6870 | 1.6532 | - |
| 03 July 2024 | 1.7060 | 1.7180 | 1.6790 | 1.7180 | 1.6835 | - |
| 02 July 2024 | 1.6940 | 1.6940 | 1.6470 | 1.6530 | 1.6198 | - |
| 01 July 2024 | 1.6550 | 1.6550 | 1.6400 | 1.6510 | 1.6179 | - |
| 28 June 2024 | 1.6240 | 1.6590 | 1.6240 | 1.6520 | 1.6189 | - |
| 27 June 2024 | 1.6110 | 1.6290 | 1.6110 | 1.6230 | 1.5904 | - |
| 26 June 2024 | 1.6560 | 1.6670 | 1.6350 | 1.6350 | 1.6022 | - |
| 25 June 2024 | 1.7210 | 1.7210 | 1.6690 | 1.6690 | 1.6355 | - |
| 24 June 2024 | 1.5710 | 1.6600 | 1.5710 | 1.6480 | 1.6149 | - |
| 21 June 2024 | 1.5720 | 1.5730 | 1.5700 | 1.5730 | 1.5414 | - |
| 20 June 2024 | 1.5450 | 1.6040 | 1.5450 | 1.5930 | 1.5610 | - |
| 19 June 2024 | 1.5490 | 1.6000 | 1.5490 | 1.6000 | 1.5679 | - |
| 18 June 2024 | 1.5870 | 1.5960 | 1.5800 | 1.5950 | 1.5630 | - |
| 17 June 2024 | 1.5510 | 1.5750 | 1.5510 | 1.5680 | 1.5365 | - |
| 14 June 2024 | 1.5910 | 1.5930 | 1.5870 | 1.5870 | 1.5552 | - |
| 13 June 2024 | 1.6460 | 1.6460 | 1.6070 | 1.6110 | 1.5787 | - |
| 12 June 2024 | 1.6560 | 1.6560 | 1.6450 | 1.6460 | 1.6130 | - |
| 11 June 2024 | 1.6580 | 1.6610 | 1.6460 | 1.6460 | 1.6130 | - |
| 10 June 2024 | 1.6500 | 1.6610 | 1.6390 | 1.6480 | 1.6149 | - |
| 07 June 2024 | 1.6500 | 1.6770 | 1.6500 | 1.6530 | 1.6198 | - |
| 06 June 2024 | 1.6490 | 1.6520 | 1.6480 | 1.6520 | 1.6189 | - |
| 05 June 2024 | 1.6220 | 1.6510 | 1.6220 | 1.6470 | 1.6140 | - |
| 04 June 2024 | 1.6930 | 1.6930 | 1.6530 | 1.6600 | 1.6267 | - |
| 03 June 2024 | 1.7300 | 1.7300 | 1.6820 | 1.6820 | 1.6483 | 2,700 |
| 31 May 2024 | 1.6760 | 1.6880 | 1.6710 | 1.6800 | 1.6463 | - |
| 30 May 2024 | 1.6690 | 1.6690 | 1.6450 | 1.6690 | 1.6355 | - |
| 29 May 2024 | 1.6600 | 1.7030 | 1.6600 | 1.6800 | 1.6463 | - |
| 28 May 2024 | 1.6640 | 1.7010 | 1.6520 | 1.7010 | 1.6669 | 5,323 |
| 27 May 2024 | 1.6030 | 1.6640 | 1.6030 | 1.6640 | 1.6306 | - |
| 24 May 2024 | 1.5950 | 1.6240 | 1.5950 | 1.6240 | 1.5914 | - |
| 23 May 2024 | 1.6210 | 1.6260 | 1.6100 | 1.6260 | 1.5934 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.