Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,150.98 +6.85 (+0.08%) Bitcoin USD
56,974.00 -4,707.34 (-7.63%) CMC Crypto 200
1,230.70 -108.36 (-8.09%)
AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (0O5C.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 05:53PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 21.14 | 20.92 | 20.82 | 20.86 | 20.86 | 388 |
| 29 Apr 2024 | 20.45 | 20.98 | 20.40 | 20.98 | 20.98 | 219 |
| 26 Apr 2024 | 20.08 | 20.36 | 20.34 | 20.36 | 20.36 | 5 |
| 25 Apr 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 24 Apr 2024 | 19.73 | 19.59 | 19.59 | 19.59 | 19.59 | 100 |
| 23 Apr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 22 Apr 2024 | 18.53 | 19.64 | 19.17 | 19.45 | 19.45 | 39 |
| 19 Apr 2024 | 18.10 | 18.30 | 18.02 | 18.18 | 18.18 | 1,307 |
| 18 Apr 2024 | 18.17 | 18.34 | 18.18 | 18.34 | 18.34 | 240 |
| 17 Apr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 16 Apr 2024 | 18.33 | 18.10 | 18.10 | 18.10 | 18.10 | 571 |
| 15 Apr 2024 | 18.78 | 18.43 | 18.43 | 18.43 | 18.43 | 133 |
| 12 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 11 Apr 2024 | 19.00 | 18.70 | 18.69 | 18.70 | 18.70 | 5,248 |
| 10 Apr 2024 | 19.35 | 19.22 | 18.93 | 18.93 | 18.93 | 9,464 |
| 09 Apr 2024 | 19.13 | 18.91 | 18.91 | 18.91 | 18.91 | 2 |
| 08 Apr 2024 | 18.53 | 19.18 | 19.18 | 19.18 | 19.18 | 698 |
| 05 Apr 2024 | 18.99 | 18.61 | 18.61 | 18.61 | 18.61 | 4 |
| 04 Apr 2024 | 19.17 | 19.33 | 19.33 | 19.33 | 19.33 | 35 |
| 03 Apr 2024 | 19.64 | 19.15 | 19.04 | 19.04 | 19.04 | 332 |
| 02 Apr 2024 | 19.84 | 19.91 | 19.35 | 19.44 | 19.44 | 2,534 |
| 28 Mar 2024 | 19.25 | 19.35 | 18.98 | 19.20 | 19.20 | 361 |
| 27 Mar 2024 | 18.90 | 19.20 | 18.72 | 19.06 | 19.06 | 648 |
| 26 Mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 25 Mar 2024 | 17.67 | 17.57 | 17.44 | 17.57 | 17.57 | 713 |
| 22 Mar 2024 | 17.09 | 17.46 | 17.26 | 17.26 | 17.26 | 4,199 |
| 21 Mar 2024 | 16.75 | 17.08 | 16.90 | 16.97 | 16.97 | 3,310 |
| 20 Mar 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 19 Mar 2024 | 16.72 | 16.40 | 16.40 | 16.40 | 16.40 | 137 |
| 18 Mar 2024 | 16.57 | 16.80 | 16.55 | 16.70 | 16.70 | 2,653 |
| 15 Mar 2024 | 17.16 | 17.11 | 16.62 | 16.65 | 16.65 | 4,527 |
| 14 Mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 13 Mar 2024 | 17.31 | 17.36 | 17.25 | 17.27 | 17.27 | 10,619 |
| 12 Mar 2024 | 17.44 | 17.38 | 17.38 | 17.38 | 17.38 | 2,468 |
| 11 Mar 2024 | 17.24 | 17.37 | 17.22 | 17.34 | 17.34 | 1,268 |
| 08 Mar 2024 | 18.39 | 17.75 | 17.44 | 17.60 | 17.60 | 1,146 |
| 07 Mar 2024 | 18.04 | 18.35 | 17.86 | 18.30 | 18.30 | 16,821 |
| 06 Mar 2024 | 18.95 | 18.28 | 18.02 | 18.28 | 18.28 | 105 |
| 05 Mar 2024 | 19.24 | 19.18 | 18.99 | 18.99 | 18.99 | 31 |
| 04 Mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 01 Mar 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 29 Feb 2024 | 19.20 | 18.92 | 18.78 | 18.81 | 18.81 | 28,326 |
| 28 Feb 2024 | 19.83 | 19.66 | 19.23 | 19.23 | 19.23 | 928 |
| 27 Feb 2024 | 19.91 | 19.79 | 19.79 | 19.79 | 19.79 | 25 |
| 26 Feb 2024 | 20.12 | 19.82 | 19.82 | 19.82 | 19.82 | 25 |
| 23 Feb 2024 | 20.38 | 20.15 | 20.15 | 20.15 | 20.15 | 329 |
| 22 Feb 2024 | 20.34 | 20.53 | 20.20 | 20.34 | 20.34 | 8,906 |
| 21 Feb 2024 | 20.50 | 20.32 | 20.06 | 20.16 | 20.16 | 8,263 |
| 20 Feb 2024 | 20.80 | 20.50 | 20.24 | 20.41 | 20.41 | 3,212 |
| 19 Feb 2024 | 21.33 | 21.08 | 20.60 | 20.74 | 20.74 | 4,708 |
| 16 Feb 2024 | 21.78 | 21.42 | 21.22 | 21.32 | 21.32 | 3,066 |
| 15 Feb 2024 | 21.86 | 21.88 | 21.52 | 21.70 | 21.70 | 4,966 |
| 14 Feb 2024 | 21.82 | 21.70 | 21.56 | 21.59 | 21.59 | 3,345 |
| 13 Feb 2024 | 22.25 | 22.04 | 21.52 | 21.70 | 21.70 | 4,462 |
| 12 Feb 2024 | 21.88 | 22.29 | 21.90 | 22.11 | 22.11 | 3,149 |
| 09 Feb 2024 | 21.62 | 21.94 | 21.54 | 21.94 | 21.94 | 3,438 |
| 08 Feb 2024 | 21.25 | 21.67 | 21.56 | 21.67 | 21.67 | 3,710 |
| 07 Feb 2024 | 21.53 | 21.20 | 21.20 | 21.20 | 21.20 | 342 |
| 06 Feb 2024 | 21.39 | 21.44 | 21.12 | 21.32 | 21.32 | 4,547 |
| 05 Feb 2024 | 21.57 | 21.57 | 21.22 | 21.57 | 21.57 | 1,001 |
| 02 Feb 2024 | 21.66 | 21.58 | 21.18 | 21.20 | 21.20 | 1,673 |
| 01 Feb 2024 | 22.40 | 22.36 | 21.20 | 21.20 | 21.20 | 801 |
| 31 Jan 2024 | 23.15 | 23.06 | 22.46 | 23.06 | 23.06 | 1,616 |
| 30 Jan 2024 | 23.89 | 23.16 | 23.08 | 23.16 | 23.16 | 404 |
| 29 Jan 2024 | 23.67 | 23.88 | 23.40 | 23.62 | 23.62 | 17,349 |
| 26 Jan 2024 | 23.42 | 23.52 | 23.28 | 23.48 | 23.48 | 1,545 |
| 25 Jan 2024 | 23.36 | 23.56 | 23.22 | 23.36 | 23.36 | 23,145 |
| 24 Jan 2024 | 23.01 | 23.22 | 23.00 | 23.17 | 23.17 | 5,574 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 21.80 | 21.76 | 21.15 | 21.49 | 21.49 | 3,682 |
| 19 Jan 2024 | 24.02 | 23.96 | 21.36 | 21.65 | 21.65 | 10,986 |
| 18 Jan 2024 | 23.46 | 23.72 | 23.28 | 23.42 | 23.42 | 8,775 |
| 17 Jan 2024 | 23.91 | 23.84 | 23.24 | 23.31 | 23.31 | 2,864 |
| 16 Jan 2024 | 23.63 | 24.10 | 23.46 | 23.54 | 23.54 | 5,822 |
| 15 Jan 2024 | 24.20 | 24.22 | 23.64 | 23.68 | 23.68 | 134,203 |
| 12 Jan 2024 | 24.08 | 24.28 | 23.84 | 24.02 | 24.02 | 5,436 |
| 11 Jan 2024 | 24.55 | 24.36 | 23.64 | 23.64 | 23.64 | 17,612 |
| 10 Jan 2024 | 24.92 | 24.66 | 24.12 | 24.12 | 24.12 | 9,705 |
| 09 Jan 2024 | 25.04 | 24.96 | 24.69 | 24.88 | 24.88 | 7,295 |
| 08 Jan 2024 | 24.84 | 25.00 | 24.78 | 24.91 | 24.91 | 1,974 |
| 05 Jan 2024 | 24.92 | 24.98 | 24.48 | 24.72 | 24.72 | 2,142 |
| 04 Jan 2024 | 25.00 | 25.20 | 24.68 | 24.97 | 24.97 | 2,837 |
| 03 Jan 2024 | 25.49 | 25.26 | 24.72 | 24.84 | 24.84 | 5,035 |
| 02 Jan 2024 | 26.64 | 26.42 | 25.32 | 26.36 | 26.36 | 7,950 |
| 29 Dec 2023 | 25.94 | 26.48 | 26.20 | 26.20 | 26.20 | 2,939 |
| 28 Dec 2023 | 26.09 | 26.16 | 25.70 | 26.02 | 26.02 | 8,581 |
| 27 Dec 2023 | 26.31 | 26.43 | 26.00 | 26.16 | 26.16 | 9,569 |
| 22 Dec 2023 | 26.13 | 26.10 | 25.92 | 26.00 | 26.00 | 399 |
| 21 Dec 2023 | 25.78 | 26.26 | 25.52 | 26.22 | 26.22 | 1,530 |
| 20 Dec 2023 | 26.05 | 26.18 | 25.90 | 26.02 | 26.02 | 1,523 |
| 19 Dec 2023 | 25.57 | 26.08 | 25.72 | 25.82 | 25.82 | 7,080 |
| 18 Dec 2023 | 26.23 | 26.22 | 25.52 | 26.08 | 26.08 | 1,806 |
| 15 Dec 2023 | 26.21 | 26.22 | 26.04 | 26.20 | 26.20 | 4,092 |
| 14 Dec 2023 | 25.35 | 26.14 | 25.42 | 25.97 | 25.97 | 6,705 |
| 13 Dec 2023 | 25.23 | 25.38 | 25.06 | 25.18 | 25.18 | 4,352 |
| 12 Dec 2023 | 25.08 | 25.28 | 25.10 | 25.22 | 25.22 | 7,151 |
| 11 Dec 2023 | 25.62 | 25.54 | 24.56 | 25.54 | 25.54 | 10,747 |
| 08 Dec 2023 | 24.84 | 25.50 | 24.80 | 24.80 | 24.80 | 4,905 |
| 07 Dec 2023 | 25.47 | 25.04 | 24.68 | 24.77 | 24.77 | 3,629 |
| 06 Dec 2023 | 25.64 | 25.70 | 25.22 | 25.22 | 25.22 | 5,199 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.