Canada markets closed

Anglo Asian Mining PLC (A4A.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.6950-0.0150 (-2.11%)
At close: 08:06AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.69500.69500.69500.69500.6950-
May 02, 20240.71000.71000.71000.71000.7100-
Apr 30, 20240.71000.71000.71000.71000.7100-
Apr 29, 20240.68500.68500.68500.68500.6850-
Apr 26, 20240.69000.69000.69000.69000.6900-
Apr 25, 20240.70000.70000.70000.70000.7000-
Apr 24, 20240.70500.70500.70500.70500.70501,212
Apr 23, 20240.71500.71500.71500.71500.7150-
Apr 22, 20240.76000.76000.76000.76000.7600-
Apr 19, 20240.75500.83500.75500.83000.83001,500
Apr 18, 20240.70500.70500.70500.70500.7050-
Apr 17, 20240.68000.68000.68000.68000.6800-
Apr 16, 20240.67500.67500.67500.67500.6750-
Apr 15, 20240.71000.71000.71000.71000.7100-
Apr 12, 20240.70000.70000.70000.70000.7000-
Apr 11, 20240.70000.70000.70000.70000.7000-
Apr 10, 20240.70000.70000.70000.70000.7000-
Apr 09, 20240.70000.77000.70000.77000.77001,910
Apr 08, 20240.70000.70000.70000.70000.7000-
Apr 05, 20240.64000.64000.64000.64000.6400-
Apr 04, 20240.68000.68000.68000.68000.6800-
Apr 03, 20240.64000.68500.64000.68500.68503,200
Apr 02, 20240.64000.64000.64000.64000.6400-
Mar 28, 20240.64000.64000.64000.64000.6400-
Mar 27, 20240.64000.67000.64000.67000.670025,000
Mar 26, 20240.64000.66500.64000.66500.66503,000
Mar 25, 20240.65000.65000.64500.64500.64506,100
Mar 22, 20240.65000.65000.65000.65000.6500-
Mar 21, 20240.65000.65000.65000.65000.6500-
Mar 20, 20240.65000.65000.65000.65000.6500-
Mar 19, 20240.65000.65000.65000.65000.6500-
Mar 18, 20240.64000.69000.64000.69000.6900500
Mar 15, 20240.65000.65000.65000.65000.6500200
Mar 14, 20240.65000.65000.65000.65000.6500-
Mar 13, 20240.65000.66000.65000.66000.6600500
Mar 12, 20240.65000.65000.65000.65000.6500-
Mar 11, 20240.65000.68000.65000.68000.68004,000
Mar 08, 20240.65000.69000.65000.69000.690011,000
Mar 07, 20240.68000.68500.68000.68500.68504,100
Mar 06, 20240.62500.62500.62500.62500.6250-
Mar 05, 20240.62000.62000.62000.62000.6200-
Mar 04, 20240.66000.66000.66000.66000.6600-
Mar 01, 20240.60000.65000.60000.64500.645014,031
Feb 29, 20240.61000.61000.61000.61000.6100-
Feb 28, 20240.61000.61000.61000.61000.6100-
Feb 27, 20240.61000.61000.61000.61000.6100-
Feb 26, 20240.62500.62500.62500.62500.6250-
Feb 23, 20240.64500.64500.64500.64500.6450-
Feb 22, 20240.65000.65000.65000.65000.6500-
Feb 21, 20240.64500.64500.64500.64500.6450-
Feb 20, 20240.63500.63500.63500.63500.6350-
Feb 19, 20240.63500.63500.63500.63500.6350-
Feb 16, 20240.64000.64000.64000.64000.6400-
Feb 15, 20240.64000.64000.64000.64000.6400-
Feb 14, 20240.66000.66000.66000.66000.6600-
Feb 13, 20240.66000.66000.66000.66000.6600-
Feb 12, 20240.68500.68500.68500.68500.6850-
Feb 09, 20240.68500.68500.68500.68500.6850-
Feb 08, 20240.67500.67500.67500.67500.6750-
Feb 07, 20240.66000.66000.66000.66000.6600-
Feb 06, 20240.66500.66500.66500.66500.6650-
Feb 05, 20240.68500.68500.68500.68500.6850-
Feb 02, 20240.72500.72500.72500.72500.7250-
Feb 01, 20240.64500.64500.64500.64500.6450-
Jan 31, 20240.66000.66000.66000.66000.6600-
Jan 30, 20240.66500.66500.66500.66500.6650-
Jan 29, 20240.67000.69000.67000.69000.690018
Jan 26, 20240.63500.63500.63500.63500.6350-
Jan 25, 20240.58500.58500.58500.58500.5850-
Jan 24, 20240.57000.57000.57000.57000.5700-
Jan 23, 20240.56500.56500.56500.56500.5650-
Jan 22, 20240.60000.60000.60000.60000.6000-
Jan 19, 20240.61000.61000.61000.61000.6100-
Jan 18, 20240.61000.61000.61000.61000.6100-
Jan 17, 20240.60000.60000.60000.60000.6000-
Jan 16, 20240.60500.60500.60500.60500.6050-
Jan 15, 20240.61500.61500.61500.61500.6150-
Jan 12, 20240.61500.61500.61500.61500.6150-
Jan 11, 20240.61500.61500.61500.61500.6150-
Jan 10, 20240.60500.60500.60500.60500.6050-
Jan 09, 20240.62000.62000.62000.62000.6200-
Jan 08, 20240.62000.62000.62000.62000.6200-
Jan 05, 20240.61500.61500.61500.61500.6150-
Jan 04, 20240.63000.63000.63000.63000.6300-
Jan 03, 20240.65000.65000.65000.65000.6500-
Jan 02, 20240.63000.71000.63000.71000.7100276
Dec 29, 20230.64000.64000.64000.64000.6400-
Dec 28, 20230.62000.62000.62000.62000.6200-
Dec 27, 20230.62000.62000.62000.62000.6200-
Dec 22, 20230.61500.61500.61500.61500.6150-
Dec 21, 20230.60000.60000.60000.60000.6000-
Dec 20, 20230.64000.64000.64000.64000.6400-
Dec 19, 20230.63000.68500.63000.68500.6850128
Dec 18, 20230.65000.65000.65000.65000.6500-
Dec 15, 20230.64500.64500.64500.64500.6450-
Dec 14, 20230.65000.65000.65000.65000.6500-
Dec 13, 20230.64500.64500.64500.64500.6450-
Dec 12, 20230.72000.72000.72000.72000.7200-
Dec 11, 20230.77500.77500.77500.77500.7750-
Dec 08, 20230.77500.77500.77500.77500.7750-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...