Australia markets closed

AXT Inc (AHV.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.7540-0.0360 (-1.29%)
At close: 09:54PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.77202.78802.73802.75402.7540-
29 Apr 20242.72402.86202.72402.79002.7900-
26 Apr 20242.65802.74202.65802.72602.7260-
25 Apr 20242.75002.75002.64202.64202.6420-
24 Apr 20242.68002.76002.68002.74002.7400-
23 Apr 20242.61202.72002.61202.72002.7200-
22 Apr 20242.56002.56202.56002.56202.5620-
19 Apr 20242.69402.69402.54002.54002.5400-
18 Apr 20242.75202.75202.66202.69002.6900-
17 Apr 20242.81602.81602.69802.71602.7160-
16 Apr 20242.91402.91402.81402.83402.8340-
15 Apr 20243.16603.16602.92402.92402.9240-
12 Apr 20243.42803.42803.13403.13403.1340-
11 Apr 20243.39803.39803.35003.38403.3840-
10 Apr 20243.46003.46003.31403.31403.3140-
09 Apr 20243.25403.37803.25403.37803.3780-
08 Apr 20242.81202.81202.81202.81202.8120-
05 Apr 20242.93802.93802.93802.93802.9380-
04 Apr 20244.48204.48204.48204.48204.4820-
03 Apr 20244.28604.28604.28604.28604.2860-
02 Apr 20244.39204.39204.39204.39204.3920-
28 Mar 20244.42004.42004.42004.42004.4200-
27 Mar 20244.30004.36004.26004.36004.3600-
26 Mar 20244.22004.32004.22004.32004.3200-
25 Mar 20244.52004.52004.52004.52004.5200-
22 Mar 20244.48004.88004.46004.48004.4800-
21 Mar 20244.48004.62004.48004.62004.6200-
20 Mar 20244.34004.40004.30004.36004.3600-
19 Mar 20244.32004.38004.26004.28004.2800-
18 Mar 20244.46004.52004.34004.42004.4200-
15 Mar 20244.12004.12004.12004.12004.1200-
14 Mar 20244.32004.38004.32004.38004.3800100
13 Mar 20244.06004.20003.98004.20004.2000-
12 Mar 20244.08004.08004.06004.06004.0600-
11 Mar 20244.08004.08004.08004.08004.0800-
08 Mar 20244.08004.16004.02004.10004.1000-
07 Mar 20244.24004.30004.06004.06004.0600-
06 Mar 20243.80004.10003.80004.10004.1000-
05 Mar 20243.84003.92003.80003.80003.8000-
04 Mar 20243.84003.84003.66003.82003.8200-
01 Mar 20243.90003.90003.90003.90003.9000-
29 Feb 20244.36004.36004.14004.14004.14002,450
28 Feb 20244.82005.00004.82005.00005.0000-
27 Feb 20244.04004.72004.04004.72004.7200390
26 Feb 20243.50003.70003.50003.70003.7000321
23 Feb 20242.50003.96002.50003.62003.62002,980
22 Feb 20241.99001.99001.99001.99001.9900-
21 Feb 20242.06002.06002.06002.06002.0600-
20 Feb 20242.18002.18002.18002.18002.1800-
19 Feb 20242.18002.18002.18002.18002.1800-
16 Feb 20242.20002.26002.20002.20002.2000-
15 Feb 20242.16002.18002.16002.18002.1800-
14 Feb 20242.14002.14002.14002.14002.1400-
13 Feb 20242.26002.26002.26002.26002.2600-
12 Feb 20242.30002.30002.28002.28002.2800-
09 Feb 20242.26002.26002.26002.26002.2600-
08 Feb 20242.22002.28002.22002.26002.2600-
07 Feb 20242.26002.26002.18002.20002.2000-
06 Feb 20242.20002.20002.18002.18002.1800-
05 Feb 20242.28002.28002.24002.24002.2400-
02 Feb 20242.26002.26002.26002.26002.2600-
01 Feb 20242.22002.24002.22002.22002.2200-
31 Jan 20242.24002.24002.24002.24002.2400-
30 Jan 20242.36002.36002.36002.36002.3600-
29 Jan 20242.32002.32002.32002.32002.3200-
26 Jan 20242.40002.40002.30002.30002.3000-
25 Jan 20242.52002.52002.50002.50002.5000-
24 Jan 20242.56002.56002.48002.52002.5200-
23 Jan 20242.52002.60002.52002.60002.6000-
22 Jan 20242.38002.54002.38002.54002.5400-
19 Jan 20242.34002.34002.34002.34002.3400-
18 Jan 20242.30002.32002.24002.32002.3200-
17 Jan 20242.44002.44002.24002.28002.2800-
16 Jan 20242.36002.42002.36002.42002.4200-
15 Jan 20242.34002.34002.34002.34002.3400-
12 Jan 20242.32002.34002.32002.34002.3400-
11 Jan 20242.34002.34002.34002.34002.3400-
10 Jan 20242.30002.30002.26002.30002.3000-
09 Jan 20242.28002.30002.26002.26002.2600-
08 Jan 20242.22002.26002.18002.26002.2600-
05 Jan 20242.20002.22002.20002.22002.2200-
04 Jan 20242.22002.22002.18002.18002.1800-
03 Jan 20242.22002.22002.12002.18002.1800-
02 Jan 20242.16002.22002.16002.22002.2200-
29 Dec 20232.10002.10002.06002.08002.0800-
28 Dec 20232.10002.10002.06002.06002.0600-
27 Dec 20232.20002.20002.16002.16002.1600-
22 Dec 20232.18002.18002.18002.18002.1800-
21 Dec 20232.08002.08002.08002.08002.0800-
20 Dec 20232.22002.22002.22002.22002.2200-
19 Dec 20232.30002.30002.30002.30002.3000-
18 Dec 20232.42002.42002.30002.30002.3000-
15 Dec 20232.36002.40002.36002.40002.4000-
14 Dec 20232.06002.06002.06002.06002.0600-
13 Dec 20232.10002.10001.99002.00002.0000-
12 Dec 20232.22002.22002.10002.10002.1000-
11 Dec 20232.12002.24002.08002.22002.2200-
08 Dec 20231.87001.87001.87001.87001.8700-
07 Dec 20231.83001.83001.83001.83001.8300-
06 Dec 20231.82001.82001.82001.82001.8200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...