Australia markets closed

Scottie Resources Corp. (SR8.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1254-0.0056 (-4.27%)
As of 08:10AM CEST. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 20220.12540.12540.12540.12540.125475,000
18 Aug 20220.12840.13440.12840.13100.1310-
17 Aug 20220.12920.13440.12920.13440.134475,000
16 Aug 20220.13900.13920.13400.13640.1364-
15 Aug 20220.13920.13920.13920.13920.1392-
12 Aug 20220.14060.14060.14060.14060.1406-
11 Aug 20220.13880.13880.13700.13700.1370-
10 Aug 20220.13860.13860.13860.13860.1386-
09 Aug 20220.13900.13900.13900.13900.1390-
08 Aug 20220.13860.13860.13860.13860.1386-
05 Aug 20220.13940.13940.13940.13940.1394-
04 Aug 20220.13700.13800.13700.13800.1380-
03 Aug 20220.13280.13440.13280.13440.1344-
02 Aug 20220.12960.12960.12960.12960.1296-
01 Aug 20220.13280.13280.13280.13280.1328-
29 July 20220.12120.12120.12120.12120.1212-
28 July 20220.11740.11740.11740.11740.1174-
27 July 20220.12180.12180.12180.12180.1218-
26 July 20220.11740.12100.11740.12100.1210-
25 July 20220.12000.12040.12000.12040.1204-
22 July 20220.11700.12100.11700.12000.1200-
21 July 20220.12060.12060.12060.12060.1206-
20 July 20220.12060.12060.12040.12040.1204-
19 July 20220.12080.12080.12080.12080.1208-
18 July 20220.12140.12140.12140.12140.1214-
15 July 20220.11340.11340.11340.11340.1134-
14 July 20220.12180.12180.12180.12180.1218-
13 July 20220.12540.12540.12540.12540.1254-
12 July 20220.12540.12540.12500.12500.12502,710
11 July 20220.12440.12500.12440.12500.125020,000
08 July 20220.12320.12320.12320.12320.1232-
07 July 20220.12560.12560.12560.12560.1256-
06 July 20220.12520.12520.12520.12520.1252-
05 July 20220.12220.12220.12220.12220.1222-
04 July 20220.11640.12900.11640.12900.1290500
01 July 20220.12840.12840.12840.12840.1284-
30 June 20220.12480.12480.12480.12480.1248-
29 June 20220.11740.11740.11740.11740.1174-
28 June 20220.12380.12380.12380.12380.1238-
27 June 20220.12020.12020.12020.12020.1202-
24 June 20220.12320.12320.12320.12320.1232-
23 June 20220.12320.12320.12320.12320.1232-
22 June 20220.12740.12740.12740.12740.1274-
21 June 20220.13000.13000.13000.13000.1300-
20 June 20220.12660.12660.12660.12660.1266-
17 June 20220.13060.13060.13060.13060.1306-
16 June 20220.12880.12880.12880.12880.1288-
15 June 20220.12440.12440.12440.12440.1244-
14 June 20220.13280.13280.13280.13280.1328-
13 June 20220.13400.13400.13400.13400.1340-
10 June 20220.12480.12480.12480.12480.1248-
09 June 20220.12520.12520.12520.12520.1252-
08 June 20220.12940.12940.12940.12940.1294-
07 June 20220.12520.12520.12520.12520.1252-
06 June 20220.12480.12480.12480.12480.1248-
03 June 20220.12100.12100.12100.12100.1210-
02 June 20220.12640.12640.12640.12640.1264-
01 June 20220.12760.12760.12760.12760.1276-
31 May 20220.13460.13460.13460.13460.1346-
30 May 20220.13060.13060.13060.13060.1306-
27 May 20220.12280.12280.12280.12280.1228-
26 May 20220.11540.11540.11540.11540.1154-
25 May 20220.11880.11900.11880.11900.1190-
24 May 20220.11960.11960.11960.11960.1196-
23 May 20220.12060.12060.12060.12060.1206-
20 May 20220.12420.12420.12420.12420.1242-
19 May 20220.12500.12500.12500.12500.1250-
18 May 20220.13220.13220.13220.13220.1322-
17 May 20220.12960.12960.12960.12960.1296-
16 May 20220.12500.12500.12500.12500.1250-
13 May 20220.11720.11720.11720.11720.1172-
12 May 20220.12300.12300.12300.12300.1230-
11 May 20220.12640.12640.12640.12640.1264-
10 May 20220.12240.12280.12240.12280.122813,000
09 May 20220.12740.12740.12740.12740.1274-
06 May 20220.13220.13220.13220.13220.1322-
05 May 20220.13960.13960.13960.13960.1396-
04 May 20220.13980.13980.13980.13980.1398-
03 May 20220.13960.13960.13960.13960.1396-
02 May 20220.13920.13920.13920.13920.1392-
29 Apr 20220.13280.13280.13280.13280.1328-
28 Apr 20220.11740.11740.11740.11740.1174-
27 Apr 20220.12740.12740.12740.12740.1274-
26 Apr 20220.12720.12720.12720.12720.1272-
25 Apr 20220.15900.15900.15900.15900.1590-
22 Apr 20220.15900.15900.15900.15900.159010,000
21 Apr 20220.15900.16320.15900.16320.1632250
20 Apr 20220.15680.15700.15680.15700.15702,000
19 Apr 20220.15740.15740.15740.15740.1574-
14 Apr 20220.15580.15580.15580.15580.1558-
13 Apr 20220.15600.15600.15600.15600.1560-
12 Apr 20220.15680.15900.15680.15900.1590-
11 Apr 20220.15920.15920.15920.15920.1592-
08 Apr 20220.15600.15600.15600.15600.1560-
07 Apr 20220.15580.15580.15580.15580.1558-
06 Apr 20220.16420.18080.16420.18040.180411,000
05 Apr 20220.16680.16680.16680.16680.1668-
04 Apr 20220.16160.16160.16160.16160.1616-
01 Apr 20220.15780.15780.15780.15780.1578-
31 Mar 20220.15600.15600.15600.15600.1560-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...