Australia markets open in 3 hours 6 minutes

Aehr Test Systems (AYB.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
10.47+0.24 (+2.30%)
At close: 10:00PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202410.2910.4710.2910.4710.47-
24 Apr 20249.8710.319.8710.2310.23-
23 Apr 20249.869.949.859.949.94-
22 Apr 20249.649.649.649.649.64-
19 Apr 202410.0310.039.629.679.67-
18 Apr 202410.3810.3810.0610.0810.08-
17 Apr 202410.8210.8210.4910.4910.49115
16 Apr 202410.7710.7710.7710.7710.77-
15 Apr 202410.9010.9010.9010.9010.90-
12 Apr 202410.9810.9810.9810.9810.9840
11 Apr 202410.4911.1410.4911.1411.1418
10 Apr 202410.4410.5610.4410.5610.56-
09 Apr 202410.5910.5910.5910.5910.59-
08 Apr 202410.3710.3710.3710.3710.37-
05 Apr 202410.5510.5510.5510.5510.55-
04 Apr 202410.6210.6210.6210.6210.62-
03 Apr 202410.9110.9110.9110.9110.91-
02 Apr 202411.5111.5111.5111.5111.51-
28 Mar 202411.4211.4211.4211.4211.42-
27 Mar 202410.2410.2410.2410.2410.24-
26 Mar 202410.4110.4110.4110.4110.41-
25 Mar 202413.5213.5210.3210.3210.321,120
22 Mar 202413.5613.5913.4413.4413.443
21 Mar 202413.6613.9513.6613.7213.72-
20 Mar 202413.1413.1413.1413.1413.14-
19 Mar 202413.3013.3013.3013.3013.30-
18 Mar 202412.9013.2712.9013.2713.27-
15 Mar 202413.1513.1513.1513.1513.15-
14 Mar 202413.7313.7313.7313.7313.73-
13 Mar 202414.3014.3013.7413.7413.74-
12 Mar 202414.8014.8014.2114.3214.32100
11 Mar 202414.6714.6714.6714.6714.67-
08 Mar 202415.5815.5815.0215.0215.02-
07 Mar 202415.2015.6215.2015.6015.60-
06 Mar 202415.1415.3315.0315.1815.18-
05 Mar 202415.2515.4015.1115.1115.115
04 Mar 202416.0716.0715.2915.2915.29-
01 Mar 202415.0315.0315.0315.0315.03-
29 Feb 202414.5214.5214.5214.5214.52-
28 Feb 202415.3215.3215.2915.2915.29-
27 Feb 202414.7714.7714.7714.7714.77-
26 Feb 202414.5214.5214.5214.5214.52-
23 Feb 202414.5914.7114.5914.7114.71300
22 Feb 202416.0716.0716.0716.0716.07-
21 Feb 202415.4815.4815.4815.4815.48-
20 Feb 202416.0216.0215.4815.5215.52-
19 Feb 202416.3216.3216.1316.1316.13700
16 Feb 202416.9416.9416.3816.3816.38-
15 Feb 202417.4217.4217.4217.4217.42-
14 Feb 202415.8417.3015.8417.3017.3030
13 Feb 202416.7316.7315.4915.4915.49400
12 Feb 202416.3316.3316.1116.1116.1130
09 Feb 202415.6315.9715.6315.9715.9740
08 Feb 202414.0714.0714.0714.0714.07-
07 Feb 202413.8514.3613.8514.3614.36175
06 Feb 202413.5913.5913.5913.5913.59-
05 Feb 202413.8213.8213.8213.8213.82-
02 Feb 202413.7813.9613.7813.9613.96100
01 Feb 202413.7413.7413.7413.7413.74-
31 Jan 202414.2914.2914.2914.2914.29-
30 Jan 202414.8914.8914.8914.8914.89100
29 Jan 202414.4414.4414.4314.4314.43700
26 Jan 202414.7614.7614.7414.7414.741,500
25 Jan 202415.6715.6715.6715.6715.67-
24 Jan 202415.4115.7415.4115.5315.53200
23 Jan 202414.8915.3914.8915.3915.39500
22 Jan 202415.1515.1514.8914.8914.89-
19 Jan 202415.6815.6815.6815.6815.68-
18 Jan 202415.5915.5915.5915.5915.59-
17 Jan 202415.7815.7815.5715.5715.571,280
16 Jan 202416.1016.1815.9015.9015.90492
15 Jan 202416.0916.0916.0916.0916.09-
12 Jan 202416.3716.3716.0916.0916.09-
11 Jan 202417.4017.4017.4017.4017.40300
10 Jan 202417.0017.4116.8117.0017.002,503
09 Jan 202420.2221.0819.8420.5820.58574
08 Jan 202420.3320.3319.9720.0020.00150
05 Jan 202420.6420.6420.6420.6420.64-
04 Jan 202421.3221.4820.8020.8020.80185
03 Jan 202422.9522.9521.2221.2221.2275
02 Jan 202423.9723.9723.9723.9723.97-
29 Dec 202324.9924.9924.9924.9924.99-
28 Dec 202325.8526.0725.8526.0726.07-
27 Dec 202326.3426.3426.3426.3426.34-
22 Dec 202325.4625.4625.4625.4625.46-
21 Dec 202325.1525.1525.1525.1525.15-
20 Dec 202325.6125.8125.6125.8125.81200
19 Dec 202325.3625.3625.3625.3625.36-
18 Dec 202325.4626.1925.4625.4725.4710
15 Dec 202327.5128.1926.7326.7326.73809
14 Dec 202325.2926.3825.2926.3826.38100
13 Dec 202323.1923.1923.1923.1923.19-
12 Dec 202323.7823.7822.9023.1523.15450
11 Dec 202323.7924.0623.4224.0624.06-
08 Dec 202322.7223.9322.7223.9323.93280
07 Dec 202322.3122.3122.3122.3122.31-
06 Dec 202322.9422.9422.9022.9022.9050
05 Dec 202322.5523.3622.5523.3623.3650
04 Dec 202321.9623.1821.9623.1823.18355
01 Dec 202320.8920.8920.8920.8920.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...