Altech Chemicals Ltd (A3Y.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0370

0.0000

(0.00%)

At close: 08:01AM CEST

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	278,603
Apr 22, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Apr 19, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Apr 18, 2024	0.0370	0.0400	0.0370	0.0374	0.0374	278,603
Apr 17, 2024	0.0370	0.0412	0.0370	0.0412	0.0412	20,000
Apr 16, 2024	0.0392	0.0392	0.0392	0.0392	0.0392	-
Apr 15, 2024	0.0400	0.0446	0.0400	0.0400	0.0400	13,000
Apr 12, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	-
Apr 11, 2024	0.0392	0.0430	0.0390	0.0390	0.0390	24,700
Apr 10, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 09, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	200,000
Apr 08, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 05, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 04, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 03, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 02, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Mar 28, 2024	0.0398	0.0398	0.0398	0.0398	0.0398	33,840
Mar 27, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Mar 26, 2024	0.0402	0.0402	0.0402	0.0402	0.0402	-
Mar 25, 2024	0.0402	0.0402	0.0402	0.0402	0.0402	-
Mar 22, 2024	0.0396	0.0396	0.0396	0.0396	0.0396	-
Mar 21, 2024	0.0404	0.0404	0.0404	0.0404	0.0404	-
Mar 20, 2024	0.0413	0.0452	0.0413	0.0452	0.0452	15,000
Mar 19, 2024	0.0412	0.0413	0.0412	0.0413	0.0413	30
Mar 18, 2024	0.0426	0.0426	0.0426	0.0426	0.0426	-
Mar 15, 2024	0.0421	0.0421	0.0421	0.0421	0.0421	-
Mar 14, 2024	0.0422	0.0422	0.0422	0.0422	0.0422	-
Mar 13, 2024	0.0434	0.0434	0.0434	0.0434	0.0434	-
Mar 12, 2024	0.0428	0.0428	0.0428	0.0428	0.0428	-
Mar 11, 2024	0.0434	0.0434	0.0434	0.0434	0.0434	-
Mar 08, 2024	0.0434	0.0434	0.0434	0.0434	0.0434	-
Mar 07, 2024	0.0427	0.0427	0.0427	0.0427	0.0427	-
Mar 06, 2024	0.0436	0.0436	0.0436	0.0436	0.0436	-
Mar 05, 2024	0.0441	0.0441	0.0441	0.0441	0.0441	-
Mar 04, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
Mar 01, 2024	0.0432	0.0432	0.0432	0.0432	0.0432	-
Feb 29, 2024	0.0432	0.0464	0.0432	0.0464	0.0464	2,000
Feb 28, 2024	0.0433	0.0433	0.0433	0.0433	0.0433	-
Feb 27, 2024	0.0433	0.0433	0.0433	0.0433	0.0433	-
Feb 26, 2024	0.0467	0.0467	0.0467	0.0467	0.0467	-
Feb 23, 2024	0.0466	0.0466	0.0466	0.0466	0.0466	-
Feb 22, 2024	0.0490	0.0490	0.0489	0.0489	0.0489	25,000
Feb 21, 2024	0.0468	0.0468	0.0468	0.0468	0.0468	23,000
Feb 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Feb 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 16, 2024	0.0500	0.0531	0.0500	0.0531	0.0531	81,000
Feb 15, 2024	0.0405	0.0405	0.0405	0.0405	0.0405	-
Feb 14, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Feb 13, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Feb 12, 2024	0.0343	0.0343	0.0343	0.0343	0.0343	-
Feb 09, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	-
Feb 08, 2024	0.0361	0.0361	0.0361	0.0361	0.0361	-
Feb 07, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Feb 06, 2024	0.0319	0.0319	0.0319	0.0319	0.0319	-
Feb 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 02, 2024	0.0283	0.0283	0.0283	0.0283	0.0283	-
Feb 01, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Jan 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	200,000
Jan 30, 2024	0.0370	0.0387	0.0370	0.0387	0.0387	98,000
Jan 29, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jan 26, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jan 25, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jan 24, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jan 23, 2024	0.0370	0.0404	0.0370	0.0404	0.0404	20,000
Jan 22, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 15, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Jan 12, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Jan 11, 2024	0.0402	0.0430	0.0402	0.0430	0.0430	50,000
Jan 10, 2024	0.0415	0.0415	0.0415	0.0415	0.0415	-
Jan 09, 2024	0.0402	0.0402	0.0402	0.0402	0.0402	-
Jan 08, 2024	0.0391	0.0391	0.0391	0.0391	0.0391	-
Jan 05, 2024	0.0378	0.0378	0.0378	0.0378	0.0378	-
Jan 04, 2024	0.0393	0.0393	0.0393	0.0393	0.0393	-
Jan 03, 2024	0.0411	0.0420	0.0411	0.0420	0.0420	30,000
Jan 02, 2024	0.0399	0.0486	0.0399	0.0486	0.0486	1,000
Dec 29, 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
Dec 28, 2023	0.0410	0.0410	0.0410	0.0410	0.0410	70,000
Dec 27, 2023	0.0410	0.0410	0.0410	0.0410	0.0410	-
Dec 22, 2023	0.0410	0.0410	0.0410	0.0410	0.0410	-
Dec 21, 2023	0.0371	0.0371	0.0371	0.0371	0.0371	-
Dec 20, 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
Dec 19, 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
Dec 18, 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
Dec 15, 2023	0.0358	0.0358	0.0358	0.0358	0.0358	-
Dec 14, 2023	0.0355	0.0355	0.0355	0.0355	0.0355	-
Dec 13, 2023	0.0358	0.0358	0.0358	0.0358	0.0358	-
Dec 12, 2023	0.0376	0.0376	0.0376	0.0376	0.0376	-
Dec 11, 2023	0.0393	0.0393	0.0393	0.0393	0.0393	-
Dec 08, 2023	0.0389	0.0389	0.0389	0.0389	0.0389	-
Dec 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Dec 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 04, 2023	0.0407	0.0407	0.0407	0.0407	0.0407	-
Dec 01, 2023	0.0402	0.0488	0.0402	0.0488	0.0488	16,000
Nov 30, 2023	0.0402	0.0402	0.0402	0.0402	0.0402	-
Nov 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7319+0.0018(+0.25%)

CRUDE OIL83.35-0.01(-0.01%)

Bitcoin CAD90,711.77-456.85(-0.50%)

Altech Chemicals Ltd (A3Y.F)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7319
+0.0018(+0.25%)

CRUDE OIL
83.35
-0.01(-0.01%)

Bitcoin CAD
90,711.77
-456.85(-0.50%)