Australia markets open in 5 hours 48 minutes

Intertrust N.V. (ITRUF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
18.890.00 (0.00%)
At close: 10:25AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202118.8918.8918.8918.8918.89-
24 Nov 202118.8918.8918.8918.8918.89-
23 Nov 202118.8918.8918.8918.8918.89-
22 Nov 202118.8918.8918.8918.8918.895,461
19 Nov 202116.0216.0216.0216.0216.02-
18 Nov 202116.0216.0216.0216.0216.02-
17 Nov 202116.0216.0216.0216.0216.02-
16 Nov 202116.0216.0216.0216.0216.02-
15 Nov 202116.0216.0216.0216.0216.02-
12 Nov 202116.0216.0216.0216.0216.02-
11 Nov 202116.0216.0216.0216.0216.02-
10 Nov 202116.0216.0216.0216.0216.02-
09 Nov 202116.0216.0216.0216.0216.02-
08 Nov 202116.0216.0216.0216.0216.02-
05 Nov 202116.0216.0216.0216.0216.02-
04 Nov 202116.0216.0216.0216.0216.02-
03 Nov 202116.0216.0216.0216.0216.02-
02 Nov 202116.0216.0216.0216.0216.02-
01 Nov 202116.0216.0216.0216.0216.02-
29 Oct 202116.0216.0216.0216.0216.02-
28 Oct 202116.0216.0216.0216.0216.02-
27 Oct 202116.0216.0216.0216.0216.02-
26 Oct 202116.0216.0216.0216.0216.02-
25 Oct 202116.0216.0216.0216.0216.02-
22 Oct 202116.0216.0216.0216.0216.02-
21 Oct 202116.0216.0216.0216.0216.02-
20 Oct 202116.0216.0216.0216.0216.02-
19 Oct 202116.0216.0216.0216.0216.02-
18 Oct 202116.0216.0216.0216.0216.02-
15 Oct 202116.0216.0216.0216.0216.02-
14 Oct 202116.0216.0216.0216.0216.023,130
13 Oct 202115.5215.5215.5215.5215.52-
12 Oct 202115.5215.5215.5215.5215.52-
11 Oct 202115.5215.5215.5215.5215.52-
08 Oct 202115.5215.5215.5215.5215.52-
07 Oct 202115.5215.5215.5215.5215.52-
06 Oct 202115.5215.5215.5215.5215.52125
05 Oct 202115.4015.4015.4015.4015.40-
04 Oct 202115.4015.4015.4015.4015.40120
01 Oct 202114.3614.3614.3614.3614.36-
30 Sept 202114.3614.3614.3614.3614.36-
29 Sept 202114.3614.3614.3614.3614.36-
28 Sept 202114.3614.3614.3614.3614.36-
27 Sept 202114.3614.3614.3614.3614.36-
24 Sept 202114.4114.4114.3614.3614.3610,000
23 Sept 202114.1514.1514.1514.1514.15620
22 Sept 202113.5213.5213.5213.5213.52-
21 Sept 202113.5213.5213.5213.5213.52-
20 Sept 202113.5213.5213.5213.5213.52-
17 Sept 202113.7813.7813.5213.5213.5245,000
16 Sept 202114.3314.3314.3314.3314.33-
15 Sept 202114.3314.3314.3314.3314.33261
14 Sept 202114.9014.9014.9014.9014.90-
13 Sept 202114.9014.9014.9014.9014.90-
10 Sept 202114.9014.9014.9014.9014.90-
09 Sept 202114.9014.9014.9014.9014.90-
08 Sept 202114.9014.9014.9014.9014.90250
07 Sept 202115.5015.5015.5015.5015.50-
03 Sept 202115.5015.5015.5015.5015.50-
02 Sept 202115.5015.5015.5015.5015.50-
01 Sept 202115.5015.5015.5015.5015.50200
31 Aug 202115.4215.4215.4215.4215.42570
30 Aug 202115.9115.9115.9115.9115.91-
27 Aug 202115.8315.9115.8315.9115.9116,250
26 Aug 202115.9115.9115.9115.9115.91-
25 Aug 202115.9115.9115.9115.9115.9129,283
24 Aug 202115.8915.8915.8915.8915.895,000
23 Aug 202116.0916.0916.0116.0116.0113,820
20 Aug 202116.1016.1016.1016.1016.1010,000
19 Aug 202116.2816.2816.1916.1916.1917,561
18 Aug 202116.8116.8116.8116.8116.81-
17 Aug 202116.8116.8116.8116.8116.81-
16 Aug 202116.8116.8116.8116.8116.81-
13 Aug 202116.8116.8116.8116.8116.81-
12 Aug 202116.8116.8116.8116.8116.81-
11 Aug 202116.8116.8116.8116.8116.81-
10 Aug 202116.8116.8116.8116.8116.81-
09 Aug 202116.8116.8116.8116.8116.81-
06 Aug 202116.8116.8116.8116.8116.81-
05 Aug 202116.8116.8116.8116.8116.81-
04 Aug 202116.8116.8116.8116.8116.81-
03 Aug 202116.8116.8116.8116.8116.81-
02 Aug 202116.8116.8116.8116.8116.81-
30 July 202116.8116.8116.8116.8116.81-
29 July 202116.8116.8116.8116.8116.81-
28 July 202116.8116.8116.8116.8116.81-
27 July 202116.8116.8116.8116.8116.81-
26 July 202116.8116.8116.8116.8116.81-
23 July 202116.8116.8116.8116.8116.81-
22 July 202116.8116.8116.8116.8116.815,000
21 July 202116.5516.6016.5016.5416.5420,533
20 July 202116.3416.3816.3416.3816.385,214
19 July 202116.6916.6916.6916.6916.695,000
16 July 202116.7816.8016.7816.8016.805,121
15 July 202116.5716.5716.5116.5116.5120,462
14 July 202116.8116.9416.7716.7716.7786,916
13 July 202117.9117.9117.9017.9017.905,322
12 July 202117.9717.9717.9717.9717.971,138
09 July 202117.7117.7117.7117.7117.71-
08 July 202117.7817.8217.7117.7117.7145,376
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...