Aurizon Holdings Ltd (QRL.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | - |
| 27 June 2024 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | - |
| 26 June 2024 | 2.2390 | 2.2390 | 2.2270 | 2.2270 | 2.2270 | - |
| 25 June 2024 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | - |
| 24 June 2024 | 2.2440 | 2.2440 | 2.2440 | 2.2440 | 2.2440 | - |
| 21 June 2024 | 2.2060 | 2.2060 | 2.2040 | 2.2040 | 2.2040 | - |
| 20 June 2024 | 2.2200 | 2.2270 | 2.2200 | 2.2270 | 2.2270 | - |
| 19 June 2024 | 2.2020 | 2.2030 | 2.2020 | 2.2030 | 2.2030 | - |
| 18 June 2024 | 2.2200 | 2.2200 | 2.2160 | 2.2160 | 2.2160 | - |
| 17 June 2024 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | - |
| 14 June 2024 | 2.2230 | 2.2230 | 2.2140 | 2.2140 | 2.2140 | - |
| 13 June 2024 | 2.2350 | 2.2360 | 2.2350 | 2.2360 | 2.2360 | - |
| 12 June 2024 | 2.2450 | 2.2450 | 2.2330 | 2.2330 | 2.2330 | - |
| 11 June 2024 | 2.2550 | 2.2550 | 2.2530 | 2.2530 | 2.2530 | - |
| 10 June 2024 | 2.2860 | 2.2860 | 2.2830 | 2.2830 | 2.2830 | - |
| 07 June 2024 | 2.2880 | 2.2880 | 2.2800 | 2.2800 | 2.2800 | - |
| 06 June 2024 | 2.2660 | 2.2660 | 2.2630 | 2.2630 | 2.2630 | - |
| 05 June 2024 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | - |
| 04 June 2024 | 2.2330 | 2.2330 | 2.2270 | 2.2270 | 2.2270 | - |
| 03 June 2024 | 2.2300 | 2.2330 | 2.2300 | 2.2330 | 2.2330 | - |
| 31 May 2024 | 2.2360 | 2.2370 | 2.2360 | 2.2370 | 2.2370 | - |
| 30 May 2024 | 2.1920 | 2.1930 | 2.1920 | 2.1930 | 2.1930 | - |
| 29 May 2024 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | - |
| 28 May 2024 | 2.2390 | 2.2390 | 2.2390 | 2.2390 | 2.2390 | - |
| 27 May 2024 | 2.2590 | 2.2590 | 2.2590 | 2.2590 | 2.2590 | - |
| 24 May 2024 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | - |
| 23 May 2024 | 2.2310 | 2.2310 | 2.2260 | 2.2260 | 2.2260 | - |
| 22 May 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 21 May 2024 | 2.2590 | 2.2590 | 2.2590 | 2.2590 | 2.2590 | - |
| 20 May 2024 | 2.2730 | 2.2730 | 2.2730 | 2.2730 | 2.2730 | - |
| 17 May 2024 | 2.2390 | 2.2390 | 2.2390 | 2.2390 | 2.2390 | - |
| 16 May 2024 | 2.2730 | 2.2730 | 2.2730 | 2.2730 | 2.2730 | - |
| 15 May 2024 | 2.2910 | 2.2910 | 2.2910 | 2.2910 | 2.2910 | - |
| 14 May 2024 | 2.2840 | 2.2880 | 2.2840 | 2.2880 | 2.2880 | - |
| 13 May 2024 | 2.2860 | 2.2870 | 2.2860 | 2.2870 | 2.2870 | - |
| 10 May 2024 | 2.3140 | 2.3140 | 2.3140 | 2.3140 | 2.3140 | - |
| 09 May 2024 | 2.3210 | 2.3210 | 2.3210 | 2.3210 | 2.3210 | - |
| 08 May 2024 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | - |
| 07 May 2024 | 2.3060 | 2.3060 | 2.3060 | 2.3060 | 2.3060 | - |
| 06 May 2024 | 2.2880 | 2.2880 | 2.2880 | 2.2880 | 2.2880 | - |
| 03 May 2024 | 2.2920 | 2.2930 | 2.2920 | 2.2930 | 2.2930 | - |
| 02 May 2024 | 2.2830 | 2.2880 | 2.2830 | 2.2880 | 2.2880 | - |
| 30 Apr 2024 | 2.3120 | 2.3140 | 2.3080 | 2.3080 | 2.3080 | - |
| 29 Apr 2024 | 2.3460 | 2.3460 | 2.3450 | 2.3450 | 2.3450 | - |
| 26 Apr 2024 | 2.3360 | 2.3360 | 2.3340 | 2.3340 | 2.3340 | - |
| 25 Apr 2024 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | - |
| 24 Apr 2024 | 2.3810 | 2.3810 | 2.3810 | 2.3810 | 2.3810 | - |
| 23 Apr 2024 | 2.3830 | 2.3830 | 2.3830 | 2.3830 | 2.3830 | - |
| 22 Apr 2024 | 2.3210 | 2.3210 | 2.3210 | 2.3210 | 2.3210 | - |
| 19 Apr 2024 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | - |
| 18 Apr 2024 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | - |
| 17 Apr 2024 | 2.3510 | 2.3510 | 2.3510 | 2.3510 | 2.3510 | - |
| 16 Apr 2024 | 2.3360 | 2.3360 | 2.3350 | 2.3350 | 2.3350 | - |
| 15 Apr 2024 | 2.3850 | 2.3870 | 2.3850 | 2.3870 | 2.3870 | - |
| 12 Apr 2024 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | - |
| 11 Apr 2024 | 2.3990 | 2.3990 | 2.3990 | 2.3990 | 2.3990 | - |
| 10 Apr 2024 | 2.4160 | 2.4160 | 2.4160 | 2.4160 | 2.4160 | - |
| 09 Apr 2024 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | - |
| 08 Apr 2024 | 2.4110 | 2.4110 | 2.4110 | 2.4110 | 2.4110 | - |
| 05 Apr 2024 | 2.3890 | 2.3900 | 2.3890 | 2.3900 | 2.3900 | - |
| 04 Apr 2024 | 2.3870 | 2.3890 | 2.3870 | 2.3890 | 2.3890 | - |
| 03 Apr 2024 | 2.3510 | 2.3510 | 2.3510 | 2.3510 | 2.3510 | - |
| 02 Apr 2024 | 2.3890 | 2.3900 | 2.3890 | 2.3900 | 2.3900 | - |
| 28 Mar 2024 | 2.3840 | 2.3840 | 2.3820 | 2.3820 | 2.3820 | - |
| 27 Mar 2024 | 2.3810 | 2.3810 | 2.3810 | 2.3810 | 2.3810 | - |
| 26 Mar 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| 25 Mar 2024 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | - |
| 22 Mar 2024 | 2.3570 | 2.3640 | 2.3570 | 2.3640 | 2.3640 | - |
| 21 Mar 2024 | 2.3710 | 2.3710 | 2.3690 | 2.3690 | 2.3690 | - |
| 20 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 19 Mar 2024 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | - |
| 18 Mar 2024 | 2.2950 | 2.3110 | 2.2950 | 2.3110 | 2.3110 | - |
| 15 Mar 2024 | 2.3020 | 2.3020 | 2.3000 | 2.3000 | 2.3000 | - |
| 14 Mar 2024 | 2.3060 | 2.3060 | 2.3060 | 2.3060 | 2.3060 | - |
| 13 Mar 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 12 Mar 2024 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | - |
| 11 Mar 2024 | 2.3260 | 2.3260 | 2.3260 | 2.3260 | 2.3260 | - |
| 08 Mar 2024 | 2.3710 | 2.3710 | 2.3710 | 2.3710 | 2.3710 | - |
| 07 Mar 2024 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | - |
| 06 Mar 2024 | 2.2710 | 2.2720 | 2.2710 | 2.2720 | 2.2720 | - |
| 05 Mar 2024 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | - |
| 04 Mar 2024 | 2.2630 | 2.2630 | 2.2630 | 2.2630 | 2.2630 | - |
| 01 Mar 2024 | 2.2910 | 2.2910 | 2.2910 | 2.2910 | 2.2910 | - |
| 29 Feb 2024 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | - |
| 28 Feb 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
| 27 Feb 2024 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | - |
| 26 Feb 2024 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | - |
| 26 Feb 2024 | 0.097 Dividend | |||||
| 23 Feb 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.2710 | - |
| 22 Feb 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.2777 | - |
| 21 Feb 2024 | 2.3380 | 2.3380 | 2.3370 | 2.3370 | 2.2413 | - |
| 20 Feb 2024 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | 2.2461 | - |
| 19 Feb 2024 | 2.3430 | 2.3450 | 2.3430 | 2.3450 | 2.2489 | - |
| 16 Feb 2024 | 2.3370 | 2.3370 | 2.3370 | 2.3370 | 2.2413 | - |
| 15 Feb 2024 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | 2.2768 | - |
| 14 Feb 2024 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | 2.2614 | - |
| 13 Feb 2024 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | 2.2470 | - |
| 12 Feb 2024 | 2.3190 | 2.3200 | 2.3190 | 2.3200 | 2.2250 | 2,000 |
| 09 Feb 2024 | 2.2470 | 2.2470 | 2.2470 | 2.2470 | 2.1550 | - |
| 08 Feb 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.1530 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.