Abrasilver Resource Corp (1AH.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:35PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.4360 | 1.4760 | 1.4360 | 1.4760 | 1.4760 | - |
| 27 Jun 2024 | 1.4580 | 1.4660 | 1.4580 | 1.4660 | 1.4660 | - |
| 26 Jun 2024 | 1.4020 | 1.4480 | 1.4000 | 1.4420 | 1.4420 | - |
| 25 Jun 2024 | 1.4520 | 1.4520 | 1.4040 | 1.4040 | 1.4040 | - |
| 24 Jun 2024 | 1.5420 | 1.5420 | 1.4740 | 1.4800 | 1.4800 | - |
| 21 Jun 2024 | 1.6180 | 1.6180 | 1.5260 | 1.5540 | 1.5540 | - |
| 20 Jun 2024 | 1.4920 | 1.5100 | 1.4920 | 1.5100 | 1.5100 | - |
| 19 Jun 2024 | 1.4500 | 1.4860 | 1.4500 | 1.4860 | 1.4860 | - |
| 18 Jun 2024 | 1.4500 | 1.4720 | 1.4500 | 1.4720 | 1.4720 | - |
| 17 Jun 2024 | 1.5000 | 1.5000 | 1.4380 | 1.4660 | 1.4660 | - |
| 14 Jun 2024 | 1.3900 | 1.4600 | 1.3900 | 1.4280 | 1.4280 | 200 |
| 13 Jun 2024 | 1.4580 | 1.4620 | 1.3780 | 1.3980 | 1.3980 | - |
| 12 Jun 2024 | 1.4540 | 1.4940 | 1.4520 | 1.4940 | 1.4940 | 4,000 |
| 11 Jun 2024 | 1.5080 | 1.5100 | 1.4480 | 1.4740 | 1.4740 | - |
| 10 Jun 2024 | 1.5560 | 1.5560 | 1.5040 | 1.5040 | 1.5040 | - |
| 07 Jun 2024 | 1.6760 | 1.6760 | 1.5920 | 1.5920 | 1.5920 | - |
| 06 Jun 2024 | 1.5800 | 1.6814 | 1.5800 | 1.6622 | 1.6622 | 2,808 |
| 05 Jun 2024 | 1.5074 | 1.5122 | 1.4920 | 1.4920 | 1.4920 | - |
| 04 Jun 2024 | 1.5270 | 1.5272 | 1.4624 | 1.4624 | 1.4624 | - |
| 03 Jun 2024 | 1.5610 | 1.5610 | 1.5508 | 1.5532 | 1.5532 | 200 |
| 31 May 2024 | 1.6286 | 1.6344 | 1.6088 | 1.6344 | 1.6344 | - |
| 30 May 2024 | 1.6320 | 1.6320 | 1.6156 | 1.6224 | 1.6224 | - |
| 29 May 2024 | 1.7136 | 1.7160 | 1.6810 | 1.6816 | 1.6816 | - |
| 28 May 2024 | 1.7708 | 1.7708 | 1.6816 | 1.6816 | 1.6816 | - |
| 27 May 2024 | 1.7002 | 1.7968 | 1.6660 | 1.7968 | 1.7968 | 3,100 |
| 24 May 2024 | 1.7864 | 1.8500 | 1.6680 | 1.6686 | 1.6686 | 12 |
| 23 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 22 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 22 May 2024 | 1:5 Stock split | |||||
| 21 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 20 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 17 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 16 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 15 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 14 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 13 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 10 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 09 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 08 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 07 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 06 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 03 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 02 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 30 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 29 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 26 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 25 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 24 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 23 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 22 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 19 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 18 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 17 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 16 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 15 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 12 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 11 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 10 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 09 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 08 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 05 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 04 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 03 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 02 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 28 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 27 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 26 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 25 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 22 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 21 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 20 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 19 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 18 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 15 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 14 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 13 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 12 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 11 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 08 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 07 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 06 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 05 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 04 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 01 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 29 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 28 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 27 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 26 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 23 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 22 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 21 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 20 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 19 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 16 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 15 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 14 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 13 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 12 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 09 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 08 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| *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.