Australia markets closed

Scottie Resources Corp. (SR8.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1562-0.0022 (-1.39%)
At close: 08:10AM CET
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20220.15620.15620.15620.15620.1562-
25 Nov 20220.16240.16240.15840.15840.1584-
24 Nov 20220.15660.15700.15660.15700.157014,000
23 Nov 20220.15780.16240.15780.16240.1624-
22 Nov 20220.16300.16400.16200.16200.1620-
21 Nov 20220.15440.16340.15440.16340.1634-
18 Nov 20220.15800.15800.15800.15800.1580-
17 Nov 20220.16120.16500.16120.16500.1650-
16 Nov 20220.16760.16840.16500.16500.1650-
15 Nov 20220.16260.16260.15900.15900.1590-
14 Nov 20220.15420.15420.15420.15420.154210
11 Nov 20220.15680.15940.15680.15900.1590-
10 Nov 20220.14240.16040.14240.16040.160430,000
09 Nov 20220.14760.15000.14760.15000.1500-
08 Nov 20220.14800.14800.14800.14800.1480-
07 Nov 20220.14640.15240.14640.15240.1524-
04 Nov 20220.13880.15500.13880.15100.15102,000
03 Nov 20220.14040.14040.13440.14040.1404-
02 Nov 20220.14060.14060.14060.14060.1406-
01 Nov 20220.13820.14540.13820.14540.1454-
31 Oct 20220.13380.13940.13380.13800.1380-
28 Oct 20220.11300.13000.11300.13000.130012,000
27 Oct 20220.11300.11300.11300.11300.1130-
26 Oct 20220.11300.11300.10900.10900.109080
25 Oct 20220.11300.11600.11300.11600.1160-
24 Oct 20220.11300.11600.11300.11600.1160-
21 Oct 20220.12500.12500.12500.12500.1250-
20 Oct 20220.12140.12140.12140.12140.1214-
19 Oct 20220.12460.12460.12460.12460.1246-
18 Oct 20220.13240.13240.12600.13140.1314-
17 Oct 20220.13240.13600.13240.13600.1360-
14 Oct 20220.13300.13600.13300.13600.1360-
13 Oct 20220.13300.13600.13300.13600.1360-
12 Oct 20220.13300.13300.13300.13300.1330-
11 Oct 20220.13300.13300.13300.13300.1330-
10 Oct 20220.12900.12900.12900.12900.1290-
07 Oct 20220.13640.13900.13640.13840.1384-
06 Oct 20220.13240.13240.13240.13240.1324-
05 Oct 20220.13600.13600.13600.13600.1360-
04 Oct 20220.13320.14440.13320.14440.1444-
03 Oct 20220.11740.12540.11740.12540.1254-
30 Sept 20220.11040.11040.11040.11040.1104-
29 Sept 20220.11600.11600.11240.11240.1124-
28 Sept 20220.12060.12060.11300.11540.1154-
27 Sept 20220.11280.11280.11280.11280.1128-
26 Sept 20220.11340.11340.11340.11340.1134-
23 Sept 20220.12720.12720.12720.12720.1272-
22 Sept 20220.13460.13460.12840.12840.1284-
21 Sept 20220.11940.13640.11940.13640.1364-
20 Sept 20220.12320.12640.12320.12640.1264-
19 Sept 20220.13080.13240.12640.12640.1264-
16 Sept 20220.13120.13640.12840.12840.1284-
15 Sept 20220.14360.14360.13300.13300.1330-
14 Sept 20220.13960.13960.13960.14000.1400-
13 Sept 20220.12740.14000.12740.12560.1256-
12 Sept 20220.12580.12580.12580.12580.1258-
09 Sept 20220.12580.12580.12580.12580.1258-
08 Sept 20220.12560.13400.12560.13400.1340-
07 Sept 20220.12180.12840.12180.12800.1280-
06 Sept 20220.12600.12600.12600.12600.1260-
05 Sept 20220.12640.12640.12640.12640.1264-
02 Sept 20220.12380.12380.12380.12380.1238-
01 Sept 20220.11660.12800.11660.12500.1250-
31 Aug 20220.12100.12100.12100.12100.1210-
30 Aug 20220.12640.13440.12400.12440.12444,634
29 Aug 20220.13020.13020.13020.13020.1302-
26 Aug 20220.13100.13100.13100.13100.1310-
25 Aug 20220.13060.13060.13060.13060.1306-
24 Aug 20220.12720.12840.12720.12840.1284-
23 Aug 20220.12660.12840.12660.12840.1284-
22 Aug 20220.12560.12560.12560.12560.1256-
19 Aug 20220.12540.13500.12540.13500.1350-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...