Canada markets close in 5 hours 12 minutes

Akoustis Technologies Inc (AVH.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
0.5350-0.0150 (-2.73%)
As of 04:31PM CEST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20240.54500.54500.53500.53500.53507,350
May 07, 20240.55000.57000.54500.55000.5500-
May 06, 20240.54500.54500.53000.53000.5300-
May 03, 20240.55000.55000.54000.54000.5400-
May 02, 20240.54500.55000.54500.55000.5500-
Apr 30, 20240.52000.53000.52000.52500.5250-
Apr 29, 20240.50000.53500.50000.53500.5350-
Apr 26, 20240.50000.52000.50000.50000.5000-
Apr 25, 20240.50000.52000.50000.51500.5150-
Apr 24, 20240.55500.57000.53000.53000.5300-
Apr 23, 20240.50000.52500.49600.52500.5250-
Apr 22, 20240.45000.46400.45000.46400.4640-
Apr 19, 20240.46600.47600.46400.47600.4760-
Apr 18, 20240.44600.46600.44600.45600.4560-
Apr 17, 20240.46600.47000.45800.45800.4580-
Apr 16, 20240.48400.48400.47000.47000.4700-
Apr 15, 20240.53000.55000.49200.49200.4920-
Apr 12, 20240.55000.55000.53000.53000.5300-
Apr 11, 20240.53500.53500.52500.52500.5250-
Apr 10, 20240.54000.55500.52500.52500.5250-
Apr 09, 20240.53500.56000.53500.56000.5600-
Apr 08, 20240.52000.56500.52000.56500.5650-
Apr 05, 20240.54000.54000.52000.53500.5350-
Apr 04, 20240.53500.54500.53500.54500.5450-
Apr 03, 20240.49400.51000.48800.51000.5100-
Apr 02, 20240.50000.50500.50000.50000.5000-
Mar 28, 20240.52000.54500.50500.54000.5400-
Mar 27, 20240.48400.52000.48400.52000.5200-
Mar 26, 20240.51500.51500.50000.50000.5000-
Mar 25, 20240.51000.52500.51000.52000.5200-
Mar 22, 20240.54500.54500.54000.54500.5450-
Mar 21, 20240.53500.56000.53500.53500.5350-
Mar 20, 20240.54500.55000.51500.51500.5150-
Mar 19, 20240.47800.53500.47200.53500.5350-
Mar 18, 20240.49400.51000.49400.50000.5000-
Mar 15, 20240.51500.53000.51500.53000.5300-
Mar 14, 20240.53500.54000.52000.52000.5200-
Mar 13, 20240.53000.55500.53000.54000.5400-
Mar 12, 20240.55500.55500.53500.53500.5350-
Mar 11, 20240.56500.56500.56500.56500.5650-
Mar 08, 20240.55000.58000.55000.58000.5800-
Mar 07, 20240.56000.56500.53500.53500.5350-
Mar 06, 20240.53500.56500.53500.56000.5600-
Mar 05, 20240.54000.54500.53500.54000.5400-
Mar 04, 20240.54000.54000.52500.52500.5250-
Mar 01, 20240.56500.58000.56000.56000.5600-
Feb 29, 20240.56000.56500.54500.54500.5450-
Feb 28, 20240.57500.59000.56000.56000.5600-
Feb 27, 20240.58500.59000.57500.57500.5750-
Feb 26, 20240.58500.60000.58000.58000.5800-
Feb 23, 20240.67000.67000.62000.62000.6200-
Feb 22, 20240.67500.67500.65000.65000.6500-
Feb 21, 20240.71500.73500.66500.66500.6650-
Feb 20, 20240.71500.71500.71000.71500.7150-
Feb 19, 20240.71500.72000.71500.71500.7150-
Feb 16, 20240.67000.69500.67000.69000.6900-
Feb 15, 20240.62000.65500.62000.65500.6550-
Feb 14, 20240.57000.62500.57000.62500.6250-
Feb 13, 20240.66500.66500.58000.58000.5800-
Feb 12, 20240.62000.68500.62000.67000.6700-
Feb 09, 20240.60000.61500.59000.59000.5900-
Feb 08, 20240.57000.61000.57000.60000.6000-
Feb 07, 20240.55500.57500.55500.57500.5750-
Feb 06, 20240.53000.54500.52500.54500.5450-
Feb 05, 20240.55000.55500.54500.54500.5450-
Feb 02, 20240.50000.54500.50000.53000.5300-
Feb 01, 20240.52000.54000.52000.53000.5300-
Jan 31, 20240.53500.55000.53000.53500.5350-
Jan 30, 20240.51000.54000.50500.54000.5400-
Jan 29, 20240.49400.51500.49200.49200.4920-
Jan 26, 20240.48800.52000.47200.52000.5200-
Jan 25, 20240.46800.49000.44000.49000.49007,350
Jan 24, 20240.63500.65500.63500.63500.6350-
Jan 23, 20240.65000.65500.63500.63500.6350-
Jan 22, 20240.67000.67500.65500.65500.6550-
Jan 19, 20240.63000.63500.62000.63500.6350-
Jan 18, 20240.57000.77500.57000.63500.6350-
Jan 17, 20240.53000.57500.52500.57000.5700-
Jan 16, 20240.58500.58500.54500.54500.5450-
Jan 15, 20240.58500.59000.58500.58500.5850-
Jan 12, 20240.62500.64000.60500.60500.6050-
Jan 11, 20240.68000.68000.62500.62500.6250-
Jan 10, 20240.66500.66500.64000.64000.6400-
Jan 09, 20240.64500.68000.64000.68000.6800-
Jan 08, 20240.68500.68500.65500.65500.6550-
Jan 05, 20240.67000.68000.67000.68000.6800-
Jan 04, 20240.68500.68500.66000.68000.6800-
Jan 03, 20240.71500.71500.65500.68500.6850-
Jan 02, 20240.74000.79000.74000.79000.7900-
Dec 29, 20230.80000.82500.80000.82500.8250-
Dec 28, 20230.88000.90000.82000.82000.82001,000
Dec 27, 20230.94000.95000.88500.88500.8850-
Dec 22, 20230.65000.77500.65000.77500.7750-
Dec 21, 20230.66000.67500.63500.63500.6350-
Dec 20, 20230.66500.73000.66000.72000.7200-
Dec 19, 20230.59500.62000.59500.62000.6200-
Dec 18, 20230.69500.69500.65500.65500.6550-
Dec 15, 20230.74500.74500.70500.70500.7050-
Dec 14, 20230.56500.67500.56000.67500.6750-
Dec 13, 20230.52000.52000.50500.50500.5050-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...