Advertisement
Advertisement
Ivanhoe Mines Ltd (IYAA.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 04:16PM CET
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 7.53 | 7.62 | 7.41 | 7.49 | 7.49 | - |
| Mar 23, 2023 | 7.66 | 7.72 | 7.63 | 7.72 | 7.72 | - |
| Mar 22, 2023 | 7.84 | 7.85 | 7.75 | 7.75 | 7.75 | 510 |
| Mar 21, 2023 | 7.81 | 7.84 | 7.70 | 7.70 | 7.70 | - |
| Mar 20, 2023 | 7.43 | 7.88 | 7.43 | 7.87 | 7.87 | - |
| Mar 17, 2023 | 7.43 | 7.55 | 7.39 | 7.51 | 7.51 | 1,000 |
| Mar 16, 2023 | 7.24 | 7.36 | 7.19 | 7.35 | 7.35 | - |
| Mar 15, 2023 | 7.84 | 7.93 | 7.13 | 7.22 | 7.22 | - |
| Mar 14, 2023 | 7.56 | 7.86 | 7.51 | 7.86 | 7.86 | - |
| Mar 13, 2023 | 7.59 | 7.59 | 7.40 | 7.53 | 7.53 | - |
| Mar 10, 2023 | 7.62 | 7.86 | 7.62 | 7.64 | 7.64 | 1,727 |
| Mar 09, 2023 | 8.04 | 8.10 | 7.97 | 7.97 | 7.97 | - |
| Mar 08, 2023 | 8.03 | 8.22 | 8.02 | 8.10 | 8.10 | - |
| Mar 07, 2023 | 8.26 | 8.26 | 8.23 | 8.23 | 8.23 | - |
| Mar 06, 2023 | 8.50 | 8.50 | 8.31 | 8.31 | 8.31 | 13,540 |
| Mar 03, 2023 | 8.25 | 8.56 | 8.25 | 8.55 | 8.55 | 448 |
| Mar 02, 2023 | 8.09 | 8.27 | 8.06 | 8.27 | 8.27 | - |
| Mar 01, 2023 | 7.86 | 8.22 | 7.75 | 8.22 | 8.22 | 1,000 |
| Feb 28, 2023 | 7.88 | 7.88 | 7.80 | 7.88 | 7.88 | 700 |
| Feb 27, 2023 | 7.60 | 8.00 | 7.60 | 7.91 | 7.91 | 2,700 |
| Feb 24, 2023 | 7.70 | 7.70 | 7.44 | 7.55 | 7.55 | 1,000 |
| Feb 23, 2023 | 8.34 | 8.35 | 7.91 | 7.91 | 7.91 | 637 |
| Feb 22, 2023 | 8.41 | 8.49 | 8.15 | 8.16 | 8.16 | - |
| Feb 21, 2023 | 8.57 | 8.59 | 8.47 | 8.48 | 8.48 | - |
| Feb 20, 2023 | 8.62 | 8.62 | 8.59 | 8.60 | 8.60 | - |
| Feb 17, 2023 | 8.58 | 8.68 | 8.51 | 8.68 | 8.68 | - |
| Feb 16, 2023 | 8.56 | 8.78 | 8.44 | 8.76 | 8.76 | 1,200 |
| Feb 15, 2023 | 8.27 | 8.58 | 8.19 | 8.58 | 8.58 | - |
| Feb 14, 2023 | 8.18 | 8.43 | 8.01 | 8.38 | 8.38 | - |
| Feb 13, 2023 | 8.05 | 8.64 | 8.03 | 8.27 | 8.27 | 817 |
| Feb 10, 2023 | 8.29 | 8.39 | 8.21 | 8.21 | 8.21 | - |
| Feb 09, 2023 | 8.20 | 8.36 | 7.96 | 8.26 | 8.26 | 1,360 |
| Feb 08, 2023 | 8.29 | 8.51 | 8.23 | 8.26 | 8.26 | 2,300 |
| Feb 07, 2023 | 8.13 | 8.14 | 8.07 | 8.10 | 8.10 | - |
| Feb 06, 2023 | 8.41 | 8.43 | 8.07 | 8.07 | 8.07 | - |
| Feb 03, 2023 | 8.52 | 8.52 | 8.28 | 8.40 | 8.40 | - |
| Feb 02, 2023 | 8.48 | 8.57 | 8.45 | 8.49 | 8.49 | 55 |
| Feb 01, 2023 | 8.52 | 8.65 | 8.43 | 8.46 | 8.46 | - |
| Jan 31, 2023 | 7.87 | 8.34 | 7.76 | 8.34 | 8.34 | - |
| Jan 30, 2023 | 8.08 | 8.18 | 8.00 | 8.05 | 8.05 | 10 |
| Jan 27, 2023 | 8.40 | 8.43 | 8.25 | 8.25 | 8.25 | 120 |
| Jan 26, 2023 | 8.35 | 8.49 | 8.34 | 8.48 | 8.48 | - |
| Jan 25, 2023 | 8.40 | 8.50 | 8.34 | 8.50 | 8.50 | - |
| Jan 24, 2023 | 8.51 | 8.55 | 8.43 | 8.43 | 8.43 | - |
| Jan 23, 2023 | 8.36 | 8.36 | 8.32 | 8.32 | 8.32 | - |
| Jan 20, 2023 | 8.24 | 8.36 | 8.01 | 8.36 | 8.36 | 3,300 |
| Jan 19, 2023 | 8.15 | 8.32 | 8.09 | 8.32 | 8.32 | - |
| Jan 18, 2023 | 8.05 | 8.36 | 8.02 | 8.20 | 8.20 | 1,312 |
| Jan 17, 2023 | 7.88 | 8.12 | 7.84 | 8.04 | 8.04 | 300 |
| Jan 16, 2023 | 8.19 | 8.19 | 7.99 | 8.00 | 8.00 | 3,289 |
| Jan 13, 2023 | 8.18 | 8.23 | 8.09 | 8.21 | 8.21 | - |
| Jan 12, 2023 | 8.17 | 8.29 | 8.07 | 8.07 | 8.07 | - |
| Jan 11, 2023 | 8.33 | 8.36 | 8.14 | 8.17 | 8.17 | 787 |
| Jan 10, 2023 | 7.76 | 8.30 | 7.73 | 8.30 | 8.30 | 3,770 |
| Jan 09, 2023 | 7.98 | 8.07 | 7.87 | 7.87 | 7.87 | - |
| Jan 06, 2023 | 7.68 | 8.14 | 7.64 | 8.01 | 8.01 | 354 |
| Jan 05, 2023 | 7.46 | 7.64 | 7.39 | 7.64 | 7.64 | 300 |
| Jan 04, 2023 | 7.54 | 7.63 | 7.45 | 7.45 | 7.45 | - |
| Jan 03, 2023 | 7.47 | 7.64 | 7.47 | 7.64 | 7.64 | - |
| Jan 02, 2023 | 7.35 | 7.36 | 7.34 | 7.36 | 7.36 | - |
| Dec 30, 2022 | 7.40 | 7.40 | 7.21 | 7.23 | 7.23 | - |
| Dec 29, 2022 | 7.34 | 7.46 | 7.27 | 7.46 | 7.46 | 200 |
| Dec 28, 2022 | 7.29 | 7.36 | 7.29 | 7.36 | 7.36 | - |
| Dec 27, 2022 | 7.27 | 7.29 | 7.27 | 7.28 | 7.28 | - |
| Dec 23, 2022 | 7.09 | 7.13 | 6.99 | 7.11 | 7.11 | - |
| Dec 22, 2022 | 7.57 | 7.60 | 7.31 | 7.31 | 7.31 | 2,000 |
| Dec 21, 2022 | 6.80 | 7.47 | 6.79 | 7.47 | 7.47 | 1,000 |
| Dec 20, 2022 | 7.76 | 7.87 | 7.53 | 7.53 | 7.53 | 300 |
| Dec 19, 2022 | 7.83 | 7.90 | 7.72 | 7.72 | 7.72 | - |
| Dec 16, 2022 | 7.44 | 7.66 | 7.44 | 7.66 | 7.66 | 1,550 |
| Dec 15, 2022 | 8.33 | 8.33 | 7.60 | 7.60 | 7.60 | - |
| Dec 14, 2022 | 8.48 | 8.49 | 8.38 | 8.49 | 8.49 | 200 |
| Dec 13, 2022 | 8.45 | 8.66 | 8.44 | 8.51 | 8.51 | - |
| Dec 12, 2022 | 8.39 | 8.49 | 8.37 | 8.49 | 8.49 | - |
| Dec 09, 2022 | 8.26 | 8.33 | 8.06 | 8.33 | 8.33 | 1,500 |
| Dec 08, 2022 | 8.19 | 8.51 | 8.19 | 8.51 | 8.51 | 5,400 |
| Dec 07, 2022 | 8.28 | 8.28 | 8.13 | 8.18 | 8.18 | 1,800 |
| Dec 06, 2022 | 8.25 | 8.34 | 8.21 | 8.26 | 8.26 | - |
| Dec 05, 2022 | 8.53 | 8.53 | 8.46 | 8.51 | 8.51 | - |
| Dec 02, 2022 | 8.40 | 8.58 | 8.27 | 8.58 | 8.58 | - |
| Dec 01, 2022 | 8.52 | 8.57 | 8.40 | 8.44 | 8.44 | 1,700 |
| Nov 30, 2022 | 8.09 | 8.33 | 7.99 | 8.33 | 8.33 | 400 |
| Nov 29, 2022 | 8.08 | 8.10 | 8.05 | 8.07 | 8.07 | - |
| Nov 28, 2022 | 7.95 | 8.06 | 7.87 | 8.06 | 8.06 | - |
| Nov 25, 2022 | 7.93 | 8.06 | 7.87 | 8.06 | 8.06 | - |
| Nov 24, 2022 | 7.86 | 8.01 | 7.81 | 8.01 | 8.01 | 600 |
| Nov 23, 2022 | 7.84 | 7.91 | 7.80 | 7.85 | 7.85 | - |
| Nov 22, 2022 | 7.68 | 7.89 | 7.68 | 7.83 | 7.83 | - |
| Nov 21, 2022 | 7.41 | 7.47 | 7.39 | 7.44 | 7.44 | - |
| Nov 18, 2022 | 7.47 | 7.52 | 7.45 | 7.45 | 7.45 | - |
| Nov 17, 2022 | 7.72 | 7.72 | 7.49 | 7.51 | 7.51 | - |
| Nov 16, 2022 | 7.92 | 7.92 | 7.76 | 7.76 | 7.76 | - |
| Nov 15, 2022 | 7.93 | 8.00 | 7.80 | 8.00 | 8.00 | - |
| Nov 14, 2022 | 8.08 | 8.08 | 7.91 | 7.93 | 7.93 | - |
| Nov 11, 2022 | 7.98 | 8.27 | 7.90 | 8.22 | 8.22 | 3,200 |
| Nov 10, 2022 | 7.80 | 8.15 | 7.80 | 8.15 | 8.15 | 144 |
| Nov 09, 2022 | 7.96 | 8.00 | 7.89 | 7.94 | 7.94 | 3,000 |
| Nov 08, 2022 | 7.57 | 7.80 | 7.55 | 7.80 | 7.80 | - |
| Nov 07, 2022 | 7.56 | 7.82 | 7.45 | 7.45 | 7.45 | 805 |
| Nov 04, 2022 | 7.17 | 7.74 | 7.16 | 7.70 | 7.70 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
