Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Avalon Advanced Materials Inc. (OU5A.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
0.1020+0.0045 (+4.62%)
At close: 08:00AM CET
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023------
Jan 27, 20230.10200.10200.10200.10200.1020-
Jan 26, 20230.09750.09750.09750.09750.0975-
Jan 25, 20230.10500.10500.10500.10500.1050-
Jan 24, 20230.09830.09830.09810.09810.09811,500
Jan 23, 20230.10480.10480.10480.10480.1048-
Jan 20, 20230.09450.09450.09450.09450.0945-
Jan 19, 20230.10140.10140.10140.10140.1014-
Jan 18, 20230.10260.10260.10260.10260.1026-
Jan 17, 20230.09840.09840.09840.09840.0984-
Jan 16, 20230.09850.09850.09850.09850.09857,000
Jan 13, 20230.09500.09500.09500.09500.0950-
Jan 12, 20230.10240.10240.10240.10240.1024-
Jan 11, 20230.10260.10260.10260.10260.1026-
Jan 10, 20230.09600.10580.09600.10580.10586,700
Jan 09, 20230.08940.08940.08940.08940.0894-
Jan 06, 20230.08610.08610.08610.08610.0861-
Jan 05, 20230.08580.08580.08580.08580.0858-
Jan 04, 20230.08100.08100.08100.08100.0810-
Jan 03, 20230.08000.08000.08000.08000.0800-
Jan 02, 20230.08000.08000.08000.08000.0800-
Dec 30, 20220.08100.08100.08100.08100.0810-
Dec 29, 20220.08000.08000.08000.08000.0800-
Dec 28, 20220.08180.08180.08180.08180.0818-
Dec 27, 20220.08160.08160.08160.08160.0816-
Dec 23, 20220.08500.08500.08500.08500.0850-
Dec 22, 20220.07900.07900.07900.07900.0790-
Dec 21, 20220.07460.07460.07460.07460.0746-
Dec 20, 20220.07700.07700.07700.07700.0770-
Dec 19, 20220.07900.07900.07900.07900.07905,000
Dec 16, 20220.08000.08000.08000.08000.0800-
Dec 15, 20220.08100.08100.08100.08100.0810-
Dec 14, 20220.08100.08100.08100.08100.0810-
Dec 13, 20220.08200.08200.08200.08200.0820-
Dec 12, 20220.08200.08200.08200.08200.0820-
Dec 09, 20220.08200.08200.08200.08200.0820-
Dec 08, 20220.08200.08200.08200.08200.0820-
Dec 07, 20220.08200.08200.08200.08200.0820-
Dec 06, 20220.08300.08300.08300.08300.0830-
Dec 05, 20220.08400.08400.08400.08400.0840-
Dec 02, 20220.08300.08300.08300.08300.0830-
Dec 01, 20220.08400.08400.08400.08400.0840-
Nov 30, 20220.08400.08400.08400.08400.0840-
Nov 29, 20220.08500.08500.08500.08500.0850-
Nov 28, 20220.08700.08700.08700.08700.0870-
Nov 25, 20220.08700.08700.08700.08700.0870-
Nov 24, 20220.08600.08600.08600.08600.0860-
Nov 23, 20220.08600.08600.08600.08600.0860-
Nov 22, 20220.08500.08500.08500.08500.0850-
Nov 21, 20220.08700.08700.08700.08700.0870-
Nov 18, 20220.09000.09000.09000.09000.0900-
Nov 17, 20220.08900.08900.08900.08900.0890-
Nov 16, 20220.08800.08800.08800.08800.0880-
Nov 15, 20220.09000.09000.09000.09000.0900-
Nov 14, 20220.09000.09830.09000.09830.098311,202
Nov 11, 20220.08800.08800.08800.08800.0880-
Nov 10, 20220.08900.10580.08900.10580.1058250
Nov 09, 20220.09110.09110.09110.09110.0911-
Nov 08, 20220.09120.09120.09120.09120.0912-
Nov 07, 20220.09530.09530.09520.09520.095222,500
Nov 04, 20220.09240.09240.09240.09240.0924-
Nov 03, 20220.10000.10000.09750.09750.097566,800
Nov 02, 20220.10000.10020.10000.10020.10025,000
Nov 01, 20220.10000.10000.10000.10000.1000-
Oct 31, 20220.09830.10820.09830.10820.108219,200
Oct 28, 20220.09200.09200.09200.09200.0920-
Oct 27, 20220.09030.09030.09030.09030.0903-
Oct 26, 20220.08730.08730.08730.08730.0873-
Oct 25, 20220.09000.09000.09000.09000.0900-
Oct 24, 20220.09300.09300.09300.09300.0930-
Oct 21, 20220.09150.09150.09150.09150.0915-
Oct 20, 20220.09500.09500.09500.09500.09504,500
Oct 19, 20220.09110.09110.09110.09110.0911-
Oct 18, 20220.09510.09510.09510.09510.0951-
Oct 17, 20220.09520.09520.09510.09510.09513,000
Oct 14, 20220.09560.09560.09560.09560.0956-
Oct 13, 20220.09700.09700.09700.09700.0970-
Oct 12, 20220.10500.10500.10500.10500.1050-
Oct 11, 20220.11080.11080.11080.11080.1108-
Oct 10, 20220.11100.11100.11100.11100.1110-
Oct 07, 20220.11020.11020.11020.11020.1102-
Oct 06, 20220.11020.11020.11020.11020.1102-
Oct 05, 20220.11380.11380.11380.11380.1138-
Oct 04, 20220.12200.12200.12200.12200.1220-
Oct 03, 20220.12480.13800.12480.13800.138066,600
Sep 30, 20220.11400.12940.11400.12940.12944,000
Sep 29, 20220.12600.12600.12600.12600.126050
Sep 28, 20220.11280.11280.11280.11280.1128-
Sep 27, 20220.10880.10880.10880.10880.1088-
Sep 26, 20220.12100.12100.12100.12100.1210-
Sep 23, 20220.11580.12640.11580.12640.126467,000
Sep 22, 20220.11180.11180.11180.11180.1118-
Sep 21, 20220.11160.11160.11160.11160.1116-
Sep 20, 20220.11180.11180.11180.11180.1118-
Sep 19, 20220.09680.11000.09680.11000.11001,000
Sep 16, 20220.09710.09710.09710.09710.0971-
Sep 15, 20220.10180.10180.10180.10180.1018-
Sep 14, 20220.10520.10520.10520.11460.1146-
Sep 13, 20220.11460.11460.11460.12000.1200-
Sep 12, 20220.11680.12000.11680.12000.120056,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement