Abrasilver Resource Corp (1AH.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 03:35PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 1.4360 | 1.4760 | 1.4360 | 1.4760 | 1.4760 | - |
| Jun 27, 2024 | 1.4580 | 1.4660 | 1.4580 | 1.4660 | 1.4660 | - |
| Jun 26, 2024 | 1.4020 | 1.4480 | 1.4000 | 1.4420 | 1.4420 | - |
| Jun 25, 2024 | 1.4520 | 1.4520 | 1.4040 | 1.4040 | 1.4040 | - |
| Jun 24, 2024 | 1.5420 | 1.5420 | 1.4740 | 1.4800 | 1.4800 | - |
| Jun 21, 2024 | 1.6180 | 1.6180 | 1.5260 | 1.5540 | 1.5540 | - |
| Jun 20, 2024 | 1.4920 | 1.5100 | 1.4920 | 1.5100 | 1.5100 | - |
| Jun 19, 2024 | 1.4500 | 1.4860 | 1.4500 | 1.4860 | 1.4860 | - |
| Jun 18, 2024 | 1.4500 | 1.4720 | 1.4500 | 1.4720 | 1.4720 | - |
| Jun 17, 2024 | 1.5000 | 1.5000 | 1.4380 | 1.4660 | 1.4660 | - |
| Jun 14, 2024 | 1.3900 | 1.4600 | 1.3900 | 1.4280 | 1.4280 | 200 |
| Jun 13, 2024 | 1.4580 | 1.4620 | 1.3780 | 1.3980 | 1.3980 | - |
| Jun 12, 2024 | 1.4540 | 1.4940 | 1.4520 | 1.4940 | 1.4940 | 4,000 |
| Jun 11, 2024 | 1.5080 | 1.5100 | 1.4480 | 1.4740 | 1.4740 | - |
| Jun 10, 2024 | 1.5560 | 1.5560 | 1.5040 | 1.5040 | 1.5040 | - |
| Jun 07, 2024 | 1.6760 | 1.6760 | 1.5920 | 1.5920 | 1.5920 | - |
| Jun 06, 2024 | 1.5800 | 1.6814 | 1.5800 | 1.6622 | 1.6622 | 2,808 |
| Jun 05, 2024 | 1.5074 | 1.5122 | 1.4920 | 1.4920 | 1.4920 | - |
| Jun 04, 2024 | 1.5270 | 1.5272 | 1.4624 | 1.4624 | 1.4624 | - |
| Jun 03, 2024 | 1.5610 | 1.5610 | 1.5508 | 1.5532 | 1.5532 | 200 |
| May 31, 2024 | 1.6286 | 1.6344 | 1.6088 | 1.6344 | 1.6344 | - |
| May 30, 2024 | 1.6320 | 1.6320 | 1.6156 | 1.6224 | 1.6224 | - |
| May 29, 2024 | 1.7136 | 1.7160 | 1.6810 | 1.6816 | 1.6816 | - |
| May 28, 2024 | 1.7708 | 1.7708 | 1.6816 | 1.6816 | 1.6816 | - |
| May 27, 2024 | 1.7002 | 1.7968 | 1.6660 | 1.7968 | 1.7968 | 3,100 |
| May 24, 2024 | 1.7864 | 1.8500 | 1.6680 | 1.6686 | 1.6686 | 12 |
| May 23, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| May 22, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| May 22, 2024 | 1:5 Stock Split | |||||
| May 21, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| May 20, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| May 17, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| May 16, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| May 15, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| May 14, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| May 13, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| May 10, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| May 09, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| May 08, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| May 07, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| May 06, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| May 03, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| May 02, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 30, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 29, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 26, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 25, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 24, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 23, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 22, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 19, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 18, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 17, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 16, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 15, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 12, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 11, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 10, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 09, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 08, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 05, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 04, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 03, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 02, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 28, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 27, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 26, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 25, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 22, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 21, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 20, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 19, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 18, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 15, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 14, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 13, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 12, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 11, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 08, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 07, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 06, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 05, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 04, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 01, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Feb 29, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Feb 28, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Feb 27, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Feb 26, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Feb 23, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Feb 22, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Feb 21, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Feb 20, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Feb 19, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Feb 16, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Feb 15, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Feb 14, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Feb 13, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Feb 12, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Feb 09, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Feb 08, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.