Advertisement
Advertisement
U.S. Markets open in 2 hrs 28 mins
Advertisement
Advertisement
Advertisement
Advertisement

Australian Vanadium Ltd. (JT71.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
0.0242+0.0040 (+19.80%)
As of 11:06AM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20230.02090.02420.02090.02420.0242100,000
Feb 06, 20230.02020.02020.02020.02020.0202-
Feb 03, 20230.02160.02160.02120.02120.0212362,000
Feb 02, 20230.01860.01860.01850.01850.0185-
Feb 01, 20230.01740.01740.01730.01730.0173-
Jan 31, 20230.01780.02000.01730.02000.020050,000
Jan 30, 20230.01810.02040.01800.01800.018014,111
Jan 27, 20230.01870.01870.01870.01870.0187-
Jan 26, 20230.01800.01800.01800.01800.0180-
Jan 25, 20230.01800.02080.01800.02080.020825,000
Jan 24, 20230.01780.01780.01720.01730.0173490,000
Jan 23, 20230.01800.01890.01800.01890.0189675,000
Jan 20, 20230.01800.01800.01800.01800.0180-
Jan 19, 20230.01800.01800.01800.01800.0180520,000
Jan 18, 20230.01800.01800.01800.01800.0180-
Jan 17, 20230.01650.01650.01650.01650.0165-
Jan 16, 20230.01660.01800.01660.01800.018050,000
Jan 13, 20230.01720.01720.01720.01720.0172-
Jan 12, 20230.01720.01720.01720.01720.0172-
Jan 11, 20230.01860.01860.01860.01860.0186-
Jan 10, 20230.01720.01720.01710.01710.0171-
Jan 09, 20230.01910.01910.01910.01910.0191-
Jan 06, 20230.01800.01820.01800.01820.018260,000
Jan 05, 20230.01720.01720.01720.01720.017250,000
Jan 04, 20230.01660.01660.01620.01620.0162100,000
Jan 03, 20230.01580.01580.01580.01580.0158-
Jan 02, 20230.01520.01520.01520.01520.0152-
Dec 30, 20220.01520.01520.01520.01520.0152-
Dec 29, 20220.01450.01450.01450.01450.0145-
Dec 28, 20220.01510.01510.01510.01510.0151-
Dec 27, 20220.01510.01510.01510.01510.0151-
Dec 23, 20220.01440.01440.01440.01440.014455,500
Dec 22, 20220.01570.01570.01570.01570.0157-
Dec 21, 20220.01510.01510.01510.01510.0151-
Dec 20, 20220.01440.01440.01440.01440.0144-
Dec 19, 20220.01510.01510.01510.01510.0151-
Dec 16, 20220.01560.01580.01500.01500.0150200,000
Dec 15, 20220.01580.01600.01510.01510.0151100,000
Dec 14, 20220.01660.01660.01660.01660.0166-
Dec 13, 20220.01590.01680.01590.01680.016850,000
Dec 12, 20220.01590.01590.01560.01560.0156250,000
Dec 09, 20220.01590.01590.01590.01590.0159-
Dec 08, 20220.01590.01590.01590.01590.0159-
Dec 07, 20220.01590.01590.01590.01590.0159-
Dec 06, 20220.01610.01610.01610.01610.0161-
Dec 05, 20220.01610.01610.01610.01610.01617,500
Dec 02, 20220.01660.01740.01660.01740.0174300,000
Dec 01, 20220.01620.01620.01620.01620.0162-
Nov 30, 20220.01610.01610.01610.01610.0161-
Nov 29, 20220.01600.01600.01600.01600.0160-
Nov 28, 20220.01630.01630.01630.01630.0163-
Nov 25, 20220.01610.01860.01610.01860.018646,300
Nov 24, 20220.01720.01720.01720.01720.0172-
Nov 23, 20220.01730.01730.01730.01730.0173-
Nov 22, 20220.01730.01730.01730.01730.0173-
Nov 21, 20220.01790.01790.01790.01790.0179-
Nov 18, 20220.01790.01790.01790.01790.017920,000
Nov 17, 20220.01810.01810.01810.01810.0181-
Nov 16, 20220.01880.01880.01880.01880.0188-
Nov 15, 20220.01900.01900.01830.01830.018320,000
Nov 14, 20220.01790.01790.01790.01790.0179-
Nov 11, 20220.01910.01910.01910.01910.0191-
Nov 10, 20220.01910.01910.01910.01910.0191-
Nov 09, 20220.01930.01930.01930.01930.0193-
Nov 08, 20220.01930.01930.01930.01930.0193-
Nov 07, 20220.01910.01910.01910.01910.0191-
Nov 04, 20220.02010.02010.02010.02010.0201-
Nov 03, 20220.01910.01910.01910.01910.0191-
Nov 02, 20220.02010.02010.02010.02010.0201-
Nov 01, 20220.01910.01910.01910.01910.0191-
Oct 31, 20220.02010.02010.02010.02010.0201-
Oct 28, 20220.02020.02100.02020.02100.021010,700
Oct 27, 20220.02200.02290.02020.02290.0229220,600
Oct 26, 20220.02200.02200.02200.02200.0220-
Oct 25, 20220.02150.02400.02150.02400.024020,000
Oct 24, 20220.02200.02200.02200.02200.0220-
Oct 21, 20220.02190.02190.02190.02190.0219-
Oct 20, 20220.02130.02150.02130.02150.021550,000
Oct 19, 20220.02200.02200.02200.02200.0220-
Oct 18, 20220.02320.02320.02320.02320.0232-
Oct 17, 20220.02140.02140.02140.02140.0214-
Oct 14, 20220.02200.02200.02200.02200.0220-
Oct 13, 20220.02160.02160.02160.02160.0216-
Oct 12, 20220.02300.02300.02300.02300.023050,000
Oct 11, 20220.02300.02300.02300.02300.0230-
Oct 10, 20220.02300.02300.02300.02300.0230-
Oct 07, 20220.02310.02310.02300.02300.02301,100,000
Oct 06, 20220.02490.02490.02490.02490.0249-
Oct 05, 20220.02360.02360.02360.02360.0236-
Oct 04, 20220.02330.02360.02330.02360.023680,000
Oct 03, 20220.02130.02130.02130.02130.0213-
Sep 30, 20220.02210.02480.02210.02480.0248-
Sep 29, 20220.02230.02230.02230.02230.0223-
Sep 28, 20220.02170.02170.02170.02170.0217-
Sep 27, 20220.02180.02520.02180.02180.021830,000
Sep 26, 20220.02190.02450.02190.02210.022164,444
Sep 23, 20220.02540.02590.02540.02590.025950,000
Sep 22, 20220.02540.02880.02540.02880.028880,000
Sep 21, 20220.02500.02870.02500.02550.025540,000
Sep 20, 20220.02690.02690.02690.02690.0269-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement