Australia markets close in 1 hour 28 minutes

HIVE Blockchain Technologies Ltd (HBFA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
3.9200-0.0800 (-2.00%)
At close: 09:52PM CEST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20224.02004.02003.86003.92003.9200-
28 Sept 20223.78004.00003.70004.00004.0000-
27 Sept 20223.84004.00003.78003.82003.82002,500
26 Sept 20223.72003.94003.72003.84003.8400-
23 Sept 20224.00004.00003.80003.84003.8400100
22 Sept 20224.18004.20003.96003.96003.960015,200
21 Sept 20224.08004.32004.08004.32004.3200300
20 Sept 20224.24004.24004.10004.10004.1000429
19 Sept 20224.10004.10004.04004.04004.0400-
16 Sept 20224.32004.38004.24004.24004.2400-
15 Sept 20224.52004.52004.34004.48004.4800-
14 Sept 20224.46004.58004.46004.58004.58003,180
13 Sept 20225.05005.05004.52004.58004.5800-
12 Sept 20225.05005.15004.98005.05005.050082
09 Sept 20224.80005.00004.80004.92004.920010,000
08 Sept 20224.28004.58004.22004.58004.58001,150
07 Sept 20224.24004.24004.12004.24004.24006,166
06 Sept 20224.74004.88004.48004.48004.4800-
05 Sept 20224.76004.76004.76004.76004.7600-
02 Sept 20224.80004.94004.72004.80004.80004,000
01 Sept 20224.80004.92004.76004.78004.7800-
31 Aug 20224.94005.05004.76004.92004.920010
30 Aug 20224.82005.05004.64004.84004.8400-
29 Aug 20224.26004.70004.06004.70004.7000100
26 Aug 20224.80004.80004.32004.32004.32002,112
25 Aug 20224.98005.15004.92005.00005.0000550
24 Aug 20225.45005.45005.00005.05005.05001,700
23 Aug 20225.10005.35005.05005.20005.200021,000
22 Aug 20225.10005.30004.86005.05005.0500340
19 Aug 20225.95005.95005.20005.30005.30004,200
18 Aug 20226.05006.30005.90006.30006.3000-
17 Aug 20226.50006.55005.75006.00006.00008,300
16 Aug 20227.10007.15006.65006.70006.70001,001
15 Aug 20226.90007.30006.75007.20007.20007,581
12 Aug 20226.05006.65006.05006.65006.65001,760
11 Aug 20225.95006.40005.95006.10006.100027,240
10 Aug 20225.15005.90005.10005.90005.900015,750
09 Aug 20225.35005.50004.98005.30005.30002,960
08 Aug 20224.94005.35004.94005.35005.35001,050
05 Aug 20224.82004.94004.82004.94004.9400-
04 Aug 20224.74005.10004.74005.10005.1000-
03 Aug 20224.66004.98004.66004.98004.98006,410
02 Aug 20224.22004.26004.22004.26004.2600-
01 Aug 20224.20004.48004.20004.44004.44002,500
29 July 20224.14004.14004.14004.14004.1400500
28 July 20223.74003.82003.74003.80003.8000600
27 July 20223.40003.58003.40003.58003.58001,000
26 July 20223.40003.44003.38003.44003.4400-
25 July 20223.68003.86003.52003.52003.5200700
22 July 20224.28004.40004.06004.06004.06001,600
21 July 20224.12004.28004.02004.28004.28002,000
20 July 20223.88004.16003.88004.14004.14004,500
19 July 20223.74003.76003.66003.66003.6600-
18 July 20223.52003.92003.52003.62003.6200550
15 July 20223.16003.34003.16003.34003.34001,500
14 July 20223.16003.24003.04003.20003.20001,100
13 July 20223.12003.12003.10003.10003.1000-
12 July 20223.08003.20003.08003.12003.120011,600
11 July 20223.30403.32003.30403.32003.3200-
08 July 20223.54003.62003.50003.58003.5800-
07 July 20223.14003.48003.14003.48003.48001,000
06 July 20223.16203.28003.13603.13603.136075
05 July 20222.92002.95202.79602.79602.79602,000
04 July 20222.95002.95002.83602.86602.8660-
01 July 20222.80402.94002.80402.93802.9380-
30 June 20222.83802.91602.77402.83402.8340710
29 June 20222.99202.99202.90402.90402.9040-
28 June 20223.20803.33403.07203.07203.07203,340
27 June 20223.33203.44203.22603.22603.22603,000
24 June 20223.03403.29003.03403.29003.2900250
23 June 20222.82202.97202.82202.86002.8600300
22 June 20222.76202.81202.76202.81202.81204,500
21 June 20222.85803.00002.85003.00003.00002,000
20 June 20222.79602.79602.79602.79602.7960-
17 June 20222.69402.81202.69402.77202.77201,160
16 June 20222.92002.92002.68402.71402.7140-
15 June 20222.76802.95002.70002.93802.9380-
14 June 20224.03504.03504.03504.03504.0350-
13 June 20224.03504.03504.03504.03504.0350-
10 June 20224.03504.03504.03504.03504.0350-
09 June 20224.03504.03504.03504.03504.0350-
08 June 20224.03504.03504.03504.03504.0350-
07 June 20224.03504.03504.03504.03504.0350-
06 June 20224.03504.03504.03504.03504.0350-
03 June 20224.03504.03504.03504.03504.0350-
02 June 20224.03504.03504.03504.03504.0350-
01 June 20224.03504.03504.03504.03504.0350-
31 May 20224.03504.03504.03504.03504.0350-
30 May 20224.03504.03504.03504.03504.0350-
27 May 20224.03504.03504.03504.03504.0350-
26 May 20224.03504.03504.03504.03504.0350-
25 May 20224.03504.03504.03504.03504.0350-
24 May 20224.03504.03504.03504.03504.0350-
24 May 20221:5 Stock split
23 May 20224.26704.45004.03504.03504.0350540
20 May 20224.25004.28054.00304.00304.0030400
20 May 20221:5 Stock split
19 May 20224.10004.37354.03904.25154.25152,800
18 May 20224.31054.47354.10504.10504.10502,200
17 May 20224.16754.38304.16754.38304.38301,210
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...