Advertisement
Advertisement
U.S. Markets open in 3 hrs 39 mins
Advertisement
Advertisement
Advertisement
Advertisement

PT Adaro Energy Tbk (A64.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.10300.0000 (0.00%)
As of 08:05AM CET. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20210.10800.10800.10800.10800.1080-
Dec 03, 20210.10300.10300.10300.10300.1030-
Dec 02, 20210.10300.10300.10300.10300.1030-
Dec 01, 20210.09850.09850.09850.09850.0985-
Nov 30, 20210.09650.09650.09650.09650.0965-
Nov 29, 20210.09500.09500.09500.09500.0950-
Nov 26, 20210.09400.09400.09400.09400.0940-
Nov 25, 20210.09900.09900.09900.09900.0990-
Nov 24, 20210.09750.09750.09750.09750.0975-
Nov 23, 20210.09650.09650.09650.09650.0965-
Nov 22, 20210.09250.09250.09250.09250.0925-
Nov 19, 20210.09250.09250.09250.09250.0925-
Nov 18, 20210.09250.09250.09250.09250.0925-
Nov 17, 20210.09250.09250.09250.09250.0925-
Nov 16, 20210.09100.09100.09100.09100.0910-
Nov 15, 20210.09000.09000.09000.09000.0900-
Nov 12, 20210.09400.09400.09400.09400.0940-
Nov 11, 20210.09350.09350.09350.09350.0935-
Nov 10, 20210.09350.09350.09350.09350.0935-
Nov 09, 20210.09450.09450.09450.09450.0945-
Nov 08, 20210.09350.09350.09350.09350.0935-
Nov 05, 20210.09050.09050.09050.09050.0905-
Nov 04, 20210.09250.09250.09250.09250.0925-
Nov 03, 20210.09200.09200.09200.09200.0920-
Nov 02, 20210.09150.09150.09150.09150.0915-
Nov 01, 20210.09450.09450.09450.09450.0945-
Oct 29, 20210.09150.09150.09150.09150.0915-
Oct 28, 20210.09150.09150.09150.09150.0915-
Oct 27, 20210.09750.09750.09750.09750.0975-
Oct 26, 20210.09850.09850.09850.09850.0985-
Oct 25, 20210.09650.09650.09650.09650.0965-
Oct 22, 20210.09650.09650.09650.09650.0965-
Oct 21, 20210.09800.09800.09800.09800.0980-
Oct 20, 20210.10500.10500.10500.10500.1050-
Oct 19, 20210.10400.10400.10400.10400.1040-
Oct 18, 20210.10600.10600.10600.10600.1060-
Oct 15, 20210.10500.10500.10500.10500.105015,790
Oct 14, 20210.10400.10400.10400.10400.1040-
Oct 13, 20210.10600.10600.10600.10600.1060-
Oct 12, 20210.10700.10700.10700.10700.1070-
Oct 11, 20210.10700.10700.10700.10700.1070-
Oct 08, 20210.09900.09900.09900.09900.0990-
Oct 07, 20210.09650.09650.09650.09650.0965-
Oct 06, 20210.10500.10500.10500.10500.1050-
Oct 05, 20210.10300.10300.10300.10300.1030-
Oct 04, 20210.10400.10400.10400.10400.1040-
Oct 01, 20210.09750.09750.09750.09750.0975-
Sep 30, 20210.09850.09850.09850.09850.0985-
Sep 29, 20210.09600.09600.09600.09600.096025,000
Sep 28, 20210.09400.09400.09400.09400.0940-
Sep 27, 20210.08200.08200.08200.08200.0820-
Sep 24, 20210.08100.08100.08100.08100.0810-
Sep 23, 20210.07700.07700.07700.07700.0770-
Sep 22, 20210.07450.07450.07450.07450.0745-
Sep 21, 20210.07050.07050.07050.07050.0705-
Sep 20, 20210.07000.07000.07000.07000.0700-
Sep 17, 20210.07100.07100.07100.07100.0710-
Sep 16, 20210.07400.07400.07400.07400.0740-
Sep 15, 20210.07450.07450.07450.07450.0745-
Sep 14, 20210.07300.07300.07300.07300.0730-
Sep 13, 20210.07050.07050.07050.07050.0705-
Sep 10, 20210.07250.07250.07250.07250.0725-
Sep 09, 20210.07100.07100.07100.07100.0710-
Sep 08, 20210.07050.07050.07050.07050.0705-
Sep 07, 20210.07150.07150.07150.07150.0715-
Sep 06, 20210.07200.07200.07200.07200.0720-
Sep 03, 20210.07100.07100.07100.07100.0710-
Sep 02, 20210.06950.06950.06950.06950.0695-
Sep 01, 20210.06700.06700.06700.06700.0670-
Aug 31, 20210.06700.06700.06700.06700.0670-
Aug 30, 20210.06650.06650.06650.06650.0665-
Aug 27, 20210.06500.06500.06500.06500.0650-
Aug 26, 20210.06550.06550.06550.06550.0655-
Aug 25, 20210.06550.06550.06550.06550.0655-
Aug 24, 20210.06650.06650.06650.06650.0665-
Aug 23, 20210.06800.06800.06800.06800.0680-
Aug 20, 20210.06600.06600.06600.06600.0660-
Aug 19, 20210.07000.07000.07000.07000.0700-
Aug 18, 20210.07250.07250.07250.07250.0725-
Aug 17, 20210.07200.07200.07200.07200.0720-
Aug 16, 20210.07200.07200.07200.07200.0720-
Aug 13, 20210.07350.07350.07350.07350.0735-
Aug 12, 20210.07400.07400.07400.07400.0740-
Aug 11, 20210.07050.07050.07050.07050.0705-
Aug 10, 20210.06850.06850.06850.06850.0685-
Aug 09, 20210.06850.06850.06850.06850.0685-
Aug 06, 20210.06750.06750.06750.06750.0675-
Aug 05, 20210.06800.06800.06800.06800.0680-
Aug 04, 20210.07100.07100.07100.07100.0710-
Aug 03, 20210.07050.07050.07050.07050.0705-
Aug 02, 20210.07050.07050.07050.07050.0705-
Jul 30, 20210.07000.07000.07000.07000.0700-
Jul 29, 20210.06850.06850.06850.06850.0685-
Jul 28, 20210.06500.06500.06500.06500.0650-
Jul 27, 20210.06650.06650.06650.06650.0665-
Jul 26, 20210.06750.06750.06750.06750.0675-
Jul 23, 20210.06800.06800.06800.06800.0680-
Jul 22, 20210.06850.06850.06850.06850.0685-
Jul 21, 20210.06400.06400.06400.06400.0640-
Jul 20, 20210.06450.06450.06450.06450.0645-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement