Australia markets closed

IsoEnergy Ltd (I01.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.4800-0.0600 (-2.36%)
As of 11:31AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.48502.48502.48002.48002.4800-
25 Apr 20242.44502.54002.44502.54002.5400550
24 Apr 20242.47502.53002.47502.50502.5050-
23 Apr 20242.50002.56502.49502.51502.5150-
22 Apr 20242.53002.55002.51002.54002.5400200
19 Apr 20242.56502.62002.56002.58502.5850-
18 Apr 20242.56502.66002.56002.62502.6250-
17 Apr 20242.58502.67502.58502.61002.6100-
16 Apr 20242.69502.69502.50502.65002.6500-
15 Apr 20242.81002.86002.72002.75002.75005,000
12 Apr 20242.79503.01502.79502.94002.9400-
11 Apr 20242.66002.81002.65502.81002.8100-
10 Apr 20242.63002.70502.61502.69502.6950-
09 Apr 20242.84502.84502.63502.68502.6850155
08 Apr 20242.67002.85502.60502.63002.63006,000
05 Apr 20242.71502.75002.70502.74502.7450-
04 Apr 20242.72002.75502.72002.75502.7550-
03 Apr 20242.59502.67502.59502.67502.6750-
02 Apr 20242.59002.59502.59002.59002.590080
28 Mar 20242.45502.57502.45502.52002.5200-
27 Mar 20242.47502.51002.47502.51002.5100-
26 Mar 20242.45002.50502.45002.49502.4950250
25 Mar 20242.52502.62502.48002.53002.53004,325
22 Mar 20242.56502.64502.53502.57502.5750-
21 Mar 20242.51002.61502.51002.60502.6050-
20 Mar 20242.39502.52002.39502.52002.5200-
19 Mar 20242.43002.48002.39502.48002.48001,750
18 Mar 20242.39502.57502.39502.49002.4900-
15 Mar 20242.47002.59502.46502.59502.5950-
14 Mar 20242.40002.51002.40002.51002.5100-
13 Mar 20242.52502.61502.43002.43002.4300350
12 Mar 20242.59002.63502.58502.60502.6050-
11 Mar 20242.63002.72002.63002.72002.72003,250
08 Mar 20242.77002.78502.62502.62502.6250500
07 Mar 20242.59002.83002.59002.83002.8300-
06 Mar 20242.47002.62002.47002.62002.6200-
05 Mar 20242.60002.64502.47502.49502.49504,550
04 Mar 20242.65502.72002.60502.60502.60501,000
01 Mar 20242.60002.75502.60002.64002.64003,515
29 Feb 20242.61002.81502.60502.67002.67001,888
28 Feb 20242.71502.77502.71502.77502.7750-
27 Feb 20242.64002.83002.63502.83002.8300-
26 Feb 20242.60002.65002.60002.65002.6500-
23 Feb 20242.71002.77502.70502.73502.7350-
22 Feb 20242.78002.90502.77502.89002.8900-
21 Feb 20242.76002.77002.69502.77002.7700-
20 Feb 20242.91002.95002.83002.83002.83001,000
19 Feb 20242.96502.96502.91002.91002.910011,100
16 Feb 20243.10503.15503.08003.08503.0850450
15 Feb 20243.15503.23503.15003.23003.23001,500
14 Feb 20243.12003.28503.09503.18003.18001,750
13 Feb 20243.38003.38003.21503.21503.2150285
12 Feb 20243.51003.51003.38003.44003.4400250
09 Feb 20243.42503.56503.35503.56503.56504,000
08 Feb 20243.49503.69003.34003.49003.49003,025
07 Feb 20243.43003.54003.43003.54003.54004,535
06 Feb 20243.46003.53003.35503.53003.53002,500
05 Feb 20243.57503.58003.46003.56003.56002,070
02 Feb 20243.50003.70003.50003.58503.58505,000
01 Feb 20243.23003.50003.21003.50003.50002,950
31 Jan 20243.26003.29503.25003.26003.2600-
30 Jan 20243.17003.29003.17003.23503.23502,500
29 Jan 20243.11503.24503.09003.19503.195010,570
26 Jan 20243.13003.16503.06503.10503.10501,110
25 Jan 20243.21503.27503.13003.13003.13003,570
24 Jan 20243.17003.32003.12003.21503.21505,250
23 Jan 20243.15003.15003.00003.12003.12003,750
22 Jan 20243.01003.15503.01003.04503.04502,000
19 Jan 20243.07003.08002.94502.96502.96503,710
18 Jan 20243.07503.12003.07503.10503.10502,750
17 Jan 20243.02003.09002.94503.08503.0850-
16 Jan 20243.09503.25503.02003.25503.255010,506
15 Jan 20242.94503.13002.93503.13003.13007,080
12 Jan 20242.74502.86502.74502.85502.8550500
11 Jan 20242.85502.85502.71002.71002.71001,400
10 Jan 20242.73502.90502.73502.90502.90509,125
09 Jan 20242.57002.73002.52002.73002.73001,000
08 Jan 20242.55002.58502.46002.58502.5850-
05 Jan 20242.50502.53002.44502.53002.5300-
04 Jan 20242.47002.49502.41002.47002.4700-
03 Jan 20242.48002.48502.41502.41502.4150-
02 Jan 20242.50502.50502.47002.49502.4950-
29 Dec 20232.46502.46502.38002.41502.41501,200
28 Dec 20232.46502.46502.38002.44502.44501,200
27 Dec 20232.58502.58502.47002.47002.4700-
22 Dec 20232.52002.52002.50002.51002.51003,000
21 Dec 20232.45002.45002.45002.45002.4500-
20 Dec 20232.44002.44002.43502.43502.4350100
19 Dec 20232.49002.50002.30502.38002.38003,050
18 Dec 20232.51502.59502.47502.47502.47502,515
15 Dec 20232.69002.74002.48002.48002.48006,515
14 Dec 20232.58502.65002.48002.65002.650010,827
13 Dec 20232.61002.62002.50002.50002.5000-
12 Dec 20232.61002.62502.55502.58502.5850500
11 Dec 20232.63502.72002.58502.59502.59501,208
08 Dec 20232.58002.58502.56502.56502.5650-
07 Dec 20232.58502.59002.53002.55002.55002,000
06 Dec 20232.65502.73502.62502.65502.65501,200
05 Dec 20232.73502.78002.62502.67002.6700-
04 Dec 20232.56002.65502.55002.60002.6000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...