STOCKS TRADE HIGHER WITH U.S. INFLATION DATA IN FOCUS

GameStop shares surge as much as 110% as 'roaring kitty' return adds fuel to rally

PT Avia Avian Tbk (P2C.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0275

-0.0010

(-3.51%)

As of 03:29PM CEST. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
May 10, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
May 09, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
May 08, 2024	0.0280	0.0285	0.0280	0.0285	0.0285	-
May 07, 2024	0.0285	0.0290	0.0285	0.0290	0.0290	-
May 06, 2024	0.0285	0.0285	0.0280	0.0285	0.0285	-
May 03, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 02, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Apr 30, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 29, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 26, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	-
Apr 25, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Apr 24, 2024	0.0295	0.0295	0.0290	0.0295	0.0295	-
Apr 23, 2024	0.0295	0.0295	0.0290	0.0295	0.0295	-
Apr 23, 2024	11 Dividend
Apr 22, 2024	0.0295	0.0295	0.0290	0.0295	-10.9705	-
Apr 19, 2024	0.0290	0.0295	0.0290	0.0295	-10.9705	-
Apr 18, 2024	0.0295	0.0295	0.0295	0.0295	-10.9705	-
Apr 17, 2024	0.0295	0.0295	0.0295	0.0295	-10.9705	-
Apr 16, 2024	0.0295	0.0295	0.0295	0.0295	-10.9705	-
Apr 15, 2024	0.0310	0.0310	0.0310	0.0310	-11.5283	-
Apr 12, 2024	0.0310	0.0315	0.0310	0.0315	-11.7143	-
Apr 11, 2024	0.0310	0.0310	0.0310	0.0310	-11.5283	-
Apr 10, 2024	0.0305	0.0310	0.0305	0.0310	-11.5283	-
Apr 09, 2024	0.0305	0.0305	0.0305	0.0305	-11.3424	-
Apr 08, 2024	0.0305	0.0305	0.0305	0.0305	-11.3424	-
Apr 05, 2024	0.0305	0.0310	0.0305	0.0310	-11.5283	-
Apr 04, 2024	0.0305	0.0305	0.0300	0.0300	-11.1564	-
Apr 03, 2024	0.0305	0.0305	0.0305	0.0305	-11.3424	-
Apr 02, 2024	0.0310	0.0310	0.0310	0.0310	-11.5283	-
Mar 28, 2024	0.0310	0.0310	0.0310	0.0310	-11.5283	-
Mar 27, 2024	0.0310	0.0310	0.0310	0.0310	-11.5283	-
Mar 26, 2024	0.0310	0.0310	0.0310	0.0310	-11.5283	-
Mar 25, 2024	0.0310	0.0310	0.0310	0.0310	-11.5283	-
Mar 22, 2024	0.0310	0.0310	0.0310	0.0310	-11.5283	-
Mar 21, 2024	0.0310	0.0310	0.0310	0.0310	-11.5283	-
Mar 20, 2024	0.0310	0.0310	0.0310	0.0310	-11.5283	-
Mar 19, 2024	0.0310	0.0310	0.0310	0.0310	-11.5283	-
Mar 18, 2024	0.0310	0.0310	0.0310	0.0310	-11.5283	-
Mar 15, 2024	0.0310	0.0315	0.0310	0.0310	-11.5283	-
Mar 14, 2024	0.0305	0.0310	0.0305	0.0305	-11.3424	-
Mar 13, 2024	0.0315	0.0315	0.0315	0.0315	-11.7143	-
Mar 12, 2024	0.0320	0.0320	0.0320	0.0320	-11.9002	-
Mar 11, 2024	0.0320	0.0320	0.0320	0.0320	-11.9002	-
Mar 08, 2024	0.0320	0.0320	0.0315	0.0315	-11.7143	-
Mar 07, 2024	0.0315	0.0320	0.0315	0.0320	-11.9002	-
Mar 06, 2024	0.0320	0.0320	0.0315	0.0315	-11.7143	-
Mar 05, 2024	0.0320	0.0320	0.0315	0.0315	-11.7143	-
Mar 04, 2024	0.0315	0.0315	0.0315	0.0315	-11.7143	-
Mar 01, 2024	0.0325	0.0330	0.0325	0.0330	-12.2721	-
Feb 29, 2024	0.0325	0.0330	0.0325	0.0330	-12.2721	-
Feb 28, 2024	0.0315	0.0320	0.0315	0.0320	-11.9002	-
Feb 27, 2024	0.0300	0.0305	0.0300	0.0305	-11.3424	-
Feb 26, 2024	0.0310	0.0310	0.0310	0.0310	-11.5283	-
Feb 23, 2024	0.0325	0.0325	0.0320	0.0325	-12.0861	-
Feb 22, 2024	0.0330	0.0330	0.0325	0.0330	-12.2721	-
Feb 21, 2024	0.0320	0.0325	0.0320	0.0320	-11.9002	-
Feb 20, 2024	0.0315	0.0325	0.0315	0.0325	-12.0861	-
Feb 19, 2024	0.0325	0.0325	0.0325	0.0325	-12.0861	-
Feb 16, 2024	0.0330	0.0335	0.0330	0.0335	-12.4580	-
Feb 15, 2024	0.0330	0.0330	0.0325	0.0330	-12.2721	-
Feb 14, 2024	0.0320	0.0320	0.0320	0.0320	-11.9002	-
Feb 13, 2024	0.0315	0.0320	0.0315	0.0320	-11.9002	-
Feb 12, 2024	0.0320	0.0320	0.0320	0.0320	-11.9002	-
Feb 09, 2024	0.0320	0.0320	0.0320	0.0320	-11.9002	-
Feb 08, 2024	0.0320	0.0320	0.0320	0.0320	-11.9002	-
Feb 07, 2024	0.0315	0.0320	0.0315	0.0320	-11.9002	-
Feb 06, 2024	0.0315	0.0320	0.0315	0.0320	-11.9002	-
Feb 05, 2024	0.0320	0.0320	0.0315	0.0320	-11.9002	-
Feb 02, 2024	0.0325	0.0330	0.0325	0.0330	-12.2721	-
Feb 01, 2024	0.0330	0.0330	0.0330	0.0330	-12.2721	-
Jan 31, 2024	0.0325	0.0325	0.0320	0.0320	-11.9002	-
Jan 30, 2024	0.0315	0.0315	0.0315	0.0315	-11.7143	-
Jan 29, 2024	0.0320	0.0320	0.0320	0.0320	-11.9002	-
Jan 26, 2024	0.0310	0.0310	0.0310	0.0310	-11.5283	-
Jan 25, 2024	0.0310	0.0310	0.0310	0.0310	-11.5283	-
Jan 24, 2024	0.0320	0.0320	0.0320	0.0320	-11.9002	-
Jan 23, 2024	0.0325	0.0325	0.0325	0.0325	-12.0861	-
Jan 22, 2024	0.0305	0.0305	0.0305	0.0305	-11.3424	-
Jan 19, 2024	0.0305	0.0305	0.0305	0.0305	-11.3424	-
Jan 18, 2024	0.0305	0.0305	0.0305	0.0305	-11.3424	-
Jan 17, 2024	0.0305	0.0305	0.0305	0.0305	-11.3424	-
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	-11.1564	-
Jan 15, 2024	0.0295	0.0295	0.0295	0.0295	-10.9705	-
Jan 12, 2024	0.0295	0.0295	0.0295	0.0295	-10.9705	-
Jan 11, 2024	0.0285	0.0285	0.0285	0.0285	-10.5986	-
Jan 10, 2024	0.0285	0.0285	0.0285	0.0285	-10.5986	-
Jan 09, 2024	0.0275	0.0275	0.0275	0.0275	-10.2267	-
Jan 08, 2024	0.0280	0.0280	0.0280	0.0280	-10.4127	-
Jan 05, 2024	0.0275	0.0275	0.0275	0.0275	-10.2267	-
Jan 04, 2024	0.0275	0.0275	0.0275	0.0275	-10.2267	-
Jan 03, 2024	0.0280	0.0280	0.0280	0.0280	-10.4127	-
Jan 02, 2024	0.0275	0.0275	0.0275	0.0275	-10.2267	-
Dec 29, 2023	0.0285	0.0285	0.0285	0.0285	-10.5986	-
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	-11.1564	-
Dec 27, 2023	0.0280	0.0280	0.0280	0.0280	-10.4127	-
Dec 22, 2023	0.0240	0.0240	0.0240	0.0240	-8.9252	-
Dec 21, 2023	0.0240	0.0240	0.0240	0.0240	-8.9252	-
Dec 20, 2023	0.0245	0.0245	0.0245	0.0245	-9.1111	-
Dec 19, 2023	0.0250	0.0250	0.0250	0.0250	-9.2970	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,327.62+18.69(+0.08%)

S&P 5005,226.09+3.41(+0.07%)

DOW39,549.16+36.32(+0.09%)

CAD/USD0.7312-0.0005(-0.07%)

CRUDE OIL79.08+0.82(+1.05%)

Bitcoin CAD85,895.57+2,235.87(+2.67%)

STOCKS TRADE HIGHER WITH U.S. INFLATION DATA IN FOCUS

PT Avia Avian Tbk (P2C.F)

S&P/TSX
22,327.62
+18.69(+0.08%)

S&P 500
5,226.09
+3.41(+0.07%)

DOW
39,549.16
+36.32(+0.09%)

CAD/USD
0.7312
-0.0005(-0.07%)

CRUDE OIL
79.08
+0.82(+1.05%)

Bitcoin CAD
85,895.57
+2,235.87(+2.67%)