Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 2 hrs 28 mins

S&P Futures
4,124.50
+1.00(+0.02%)
Dow Futures
33,902.00
-32.00(-0.09%)
Nasdaq Futures
12,536.25
+20.75(+0.17%)
Russell 2000 Futures
1,963.30
-1.80(-0.09%)
Crude Oil
75.37
+1.26(+1.70%)
Gold
1,881.60
+2.10(+0.11%)

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

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	0.0209	0.0242	0.0209	0.0242	0.0242	100,000
Feb 06, 2023	0.0202	0.0202	0.0202	0.0202	0.0202	-
Feb 03, 2023	0.0216	0.0216	0.0212	0.0212	0.0212	362,000
Feb 02, 2023	0.0186	0.0186	0.0185	0.0185	0.0185	-
Feb 01, 2023	0.0174	0.0174	0.0173	0.0173	0.0173	-
Jan 31, 2023	0.0178	0.0200	0.0173	0.0200	0.0200	50,000
Jan 30, 2023	0.0181	0.0204	0.0180	0.0180	0.0180	14,111
Jan 27, 2023	0.0187	0.0187	0.0187	0.0187	0.0187	-
Jan 26, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 25, 2023	0.0180	0.0208	0.0180	0.0208	0.0208	25,000
Jan 24, 2023	0.0178	0.0178	0.0172	0.0173	0.0173	490,000
Jan 23, 2023	0.0180	0.0189	0.0180	0.0189	0.0189	675,000
Jan 20, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 19, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	520,000
Jan 18, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 17, 2023	0.0165	0.0165	0.0165	0.0165	0.0165	-
Jan 16, 2023	0.0166	0.0180	0.0166	0.0180	0.0180	50,000
Jan 13, 2023	0.0172	0.0172	0.0172	0.0172	0.0172	-
Jan 12, 2023	0.0172	0.0172	0.0172	0.0172	0.0172	-
Jan 11, 2023	0.0186	0.0186	0.0186	0.0186	0.0186	-
Jan 10, 2023	0.0172	0.0172	0.0171	0.0171	0.0171	-
Jan 09, 2023	0.0191	0.0191	0.0191	0.0191	0.0191	-
Jan 06, 2023	0.0180	0.0182	0.0180	0.0182	0.0182	60,000
Jan 05, 2023	0.0172	0.0172	0.0172	0.0172	0.0172	50,000
Jan 04, 2023	0.0166	0.0166	0.0162	0.0162	0.0162	100,000
Jan 03, 2023	0.0158	0.0158	0.0158	0.0158	0.0158	-
Jan 02, 2023	0.0152	0.0152	0.0152	0.0152	0.0152	-
Dec 30, 2022	0.0152	0.0152	0.0152	0.0152	0.0152	-
Dec 29, 2022	0.0145	0.0145	0.0145	0.0145	0.0145	-
Dec 28, 2022	0.0151	0.0151	0.0151	0.0151	0.0151	-
Dec 27, 2022	0.0151	0.0151	0.0151	0.0151	0.0151	-
Dec 23, 2022	0.0144	0.0144	0.0144	0.0144	0.0144	55,500
Dec 22, 2022	0.0157	0.0157	0.0157	0.0157	0.0157	-
Dec 21, 2022	0.0151	0.0151	0.0151	0.0151	0.0151	-
Dec 20, 2022	0.0144	0.0144	0.0144	0.0144	0.0144	-
Dec 19, 2022	0.0151	0.0151	0.0151	0.0151	0.0151	-
Dec 16, 2022	0.0156	0.0158	0.0150	0.0150	0.0150	200,000
Dec 15, 2022	0.0158	0.0160	0.0151	0.0151	0.0151	100,000
Dec 14, 2022	0.0166	0.0166	0.0166	0.0166	0.0166	-
Dec 13, 2022	0.0159	0.0168	0.0159	0.0168	0.0168	50,000
Dec 12, 2022	0.0159	0.0159	0.0156	0.0156	0.0156	250,000
Dec 09, 2022	0.0159	0.0159	0.0159	0.0159	0.0159	-
Dec 08, 2022	0.0159	0.0159	0.0159	0.0159	0.0159	-
Dec 07, 2022	0.0159	0.0159	0.0159	0.0159	0.0159	-
Dec 06, 2022	0.0161	0.0161	0.0161	0.0161	0.0161	-
Dec 05, 2022	0.0161	0.0161	0.0161	0.0161	0.0161	7,500
Dec 02, 2022	0.0166	0.0174	0.0166	0.0174	0.0174	300,000
Dec 01, 2022	0.0162	0.0162	0.0162	0.0162	0.0162	-
Nov 30, 2022	0.0161	0.0161	0.0161	0.0161	0.0161	-
Nov 29, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
Nov 28, 2022	0.0163	0.0163	0.0163	0.0163	0.0163	-
Nov 25, 2022	0.0161	0.0186	0.0161	0.0186	0.0186	46,300
Nov 24, 2022	0.0172	0.0172	0.0172	0.0172	0.0172	-
Nov 23, 2022	0.0173	0.0173	0.0173	0.0173	0.0173	-
Nov 22, 2022	0.0173	0.0173	0.0173	0.0173	0.0173	-
Nov 21, 2022	0.0179	0.0179	0.0179	0.0179	0.0179	-
Nov 18, 2022	0.0179	0.0179	0.0179	0.0179	0.0179	20,000
Nov 17, 2022	0.0181	0.0181	0.0181	0.0181	0.0181	-
Nov 16, 2022	0.0188	0.0188	0.0188	0.0188	0.0188	-
Nov 15, 2022	0.0190	0.0190	0.0183	0.0183	0.0183	20,000
Nov 14, 2022	0.0179	0.0179	0.0179	0.0179	0.0179	-
Nov 11, 2022	0.0191	0.0191	0.0191	0.0191	0.0191	-
Nov 10, 2022	0.0191	0.0191	0.0191	0.0191	0.0191	-
Nov 09, 2022	0.0193	0.0193	0.0193	0.0193	0.0193	-
Nov 08, 2022	0.0193	0.0193	0.0193	0.0193	0.0193	-
Nov 07, 2022	0.0191	0.0191	0.0191	0.0191	0.0191	-
Nov 04, 2022	0.0201	0.0201	0.0201	0.0201	0.0201	-
Nov 03, 2022	0.0191	0.0191	0.0191	0.0191	0.0191	-
Nov 02, 2022	0.0201	0.0201	0.0201	0.0201	0.0201	-
Nov 01, 2022	0.0191	0.0191	0.0191	0.0191	0.0191	-
Oct 31, 2022	0.0201	0.0201	0.0201	0.0201	0.0201	-
Oct 28, 2022	0.0202	0.0210	0.0202	0.0210	0.0210	10,700
Oct 27, 2022	0.0220	0.0229	0.0202	0.0229	0.0229	220,600
Oct 26, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 25, 2022	0.0215	0.0240	0.0215	0.0240	0.0240	20,000
Oct 24, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 21, 2022	0.0219	0.0219	0.0219	0.0219	0.0219	-
Oct 20, 2022	0.0213	0.0215	0.0213	0.0215	0.0215	50,000
Oct 19, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 18, 2022	0.0232	0.0232	0.0232	0.0232	0.0232	-
Oct 17, 2022	0.0214	0.0214	0.0214	0.0214	0.0214	-
Oct 14, 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 13, 2022	0.0216	0.0216	0.0216	0.0216	0.0216	-
Oct 12, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	50,000
Oct 11, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
Oct 10, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
Oct 07, 2022	0.0231	0.0231	0.0230	0.0230	0.0230	1,100,000
Oct 06, 2022	0.0249	0.0249	0.0249	0.0249	0.0249	-
Oct 05, 2022	0.0236	0.0236	0.0236	0.0236	0.0236	-
Oct 04, 2022	0.0233	0.0236	0.0233	0.0236	0.0236	80,000
Oct 03, 2022	0.0213	0.0213	0.0213	0.0213	0.0213	-
Sep 30, 2022	0.0221	0.0248	0.0221	0.0248	0.0248	-
Sep 29, 2022	0.0223	0.0223	0.0223	0.0223	0.0223	-
Sep 28, 2022	0.0217	0.0217	0.0217	0.0217	0.0217	-
Sep 27, 2022	0.0218	0.0252	0.0218	0.0218	0.0218	30,000
Sep 26, 2022	0.0219	0.0245	0.0219	0.0221	0.0221	64,444
Sep 23, 2022	0.0254	0.0259	0.0254	0.0259	0.0259	50,000
Sep 22, 2022	0.0254	0.0288	0.0254	0.0288	0.0288	80,000
Sep 21, 2022	0.0250	0.0287	0.0250	0.0255	0.0255	40,000
Sep 20, 2022	0.0269	0.0269	0.0269	0.0269	0.0269	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,124.50+1.00(+0.02%)

Dow Futures33,902.00-32.00(-0.09%)

Nasdaq Futures12,536.25+20.75(+0.17%)

Russell 2000 Futures1,963.30-1.80(-0.09%)

Crude Oil75.37+1.26(+1.70%)

Gold1,881.60+2.10(+0.11%)

Australian Vanadium Ltd. (JT71.SG)

S&P Futures
4,124.50
+1.00(+0.02%)

Dow Futures
33,902.00
-32.00(-0.09%)

Nasdaq Futures
12,536.25
+20.75(+0.17%)

Russell 2000 Futures
1,963.30
-1.80(-0.09%)

Crude Oil
75.37
+1.26(+1.70%)

Gold
1,881.60
+2.10(+0.11%)