Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
4,997.90 -73.73 (-1.45%) Dow
37,770.63 -690.29 (-1.79%) Nasdaq
15,419.71 -293.04 (-1.86%) Bitcoin USD
63,280.24 -1,799.35 (-2.76%) CMC Crypto 200
1,376.25 -6.32 (-0.46%)
Archos S.A. (0OI0.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 05:24PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 0.0726 | 0.0726 | 0.0726 | 0.0726 | 0.0726 | 1,741 |
| 22 Apr 2024 | 0.0691 | 0.0691 | 0.0691 | 0.0691 | 0.0691 | 6,800 |
| 19 Apr 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 2,130 |
| 18 Apr 2024 | 0.0773 | 0.0773 | 0.0773 | 0.0773 | 0.0773 | 7,199 |
| 17 Apr 2024 | 0.0753 | 0.0753 | 0.0753 | 0.0753 | 0.0753 | 7,200 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.0752 | 0.0752 | 0.0752 | 0.0752 | 0.0752 | 26,049 |
| 12 Apr 2024 | 0.0827 | 0.0827 | 0.0827 | 0.0827 | 0.0827 | 22,066 |
| 11 Apr 2024 | 0.0906 | 0.0906 | 0.0906 | 0.0906 | 0.0906 | 22,130 |
| 10 Apr 2024 | 0.1076 | 0.1076 | 0.1076 | 0.1076 | 0.1076 | 15,368 |
| 09 Apr 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 11,036 |
| 08 Apr 2024 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | 8,502 |
| 05 Apr 2024 | 0.0798 | 0.0798 | 0.0798 | 0.0798 | 0.0798 | 137,606 |
| 04 Apr 2024 | 0.0788 | 0.0788 | 0.0788 | 0.0788 | 0.0788 | 22,669 |
| 03 Apr 2024 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 721 |
| 02 Apr 2024 | 0.0548 | 0.0548 | 0.0531 | 0.0531 | 0.0531 | 77,951 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.0520 | 0.0529 | 0.0516 | 0.0529 | 0.0529 | 77,997 |
| 26 Mar 2024 | 0.0591 | 0.0600 | 0.0591 | 0.0600 | 0.0600 | 99,394 |
| 25 Mar 2024 | 0.0573 | 0.0598 | 0.0553 | 0.0572 | 0.0572 | 233,954 |
| 22 Mar 2024 | 0.0591 | 0.0591 | 0.0575 | 0.0575 | 0.0575 | 331,983 |
| 21 Mar 2024 | 0.0640 | 0.0655 | 0.0637 | 0.0653 | 0.0653 | 92,514 |
| 20 Mar 2024 | 0.0856 | 0.0856 | 0.0839 | 0.0839 | 0.0839 | 65,000 |
| 19 Mar 2024 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | 33,000 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 0.5401 | 0.5401 | 0.5401 | 0.5401 | 0.5401 | 5 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| *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.