Singapore markets open in 8 hours 41 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.20 (-0.12%) Nasdaq
17,732.60 -126.08 (-0.71%) Bitcoin USD
61,548.00 +681.48 (+1.12%) CMC Crypto 200
1,279.29 -4.54 (-0.35%)
Archer Limited (8SW.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:15PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.1350 | 2.4150 | 2.1350 | 2.4150 | 2.4150 | - |
| 27 Jun 2024 | 2.1200 | 2.3550 | 2.1200 | 2.3500 | 2.3500 | - |
| 26 Jun 2024 | 2.1040 | 2.3400 | 2.1040 | 2.3320 | 2.3320 | - |
| 25 Jun 2024 | 2.1100 | 2.3200 | 2.1100 | 2.2800 | 2.2800 | - |
| 24 Jun 2024 | 2.1100 | 2.3040 | 2.1100 | 2.2860 | 2.2860 | - |
| 21 Jun 2024 | 2.0820 | 2.3060 | 2.0820 | 2.3020 | 2.3020 | - |
| 20 Jun 2024 | 2.0820 | 2.3060 | 2.0820 | 2.2940 | 2.2940 | 2 |
| 19 Jun 2024 | 2.0400 | 2.2940 | 2.0400 | 2.2840 | 2.2840 | - |
| 18 Jun 2024 | 2.0140 | 2.2500 | 2.0140 | 2.2440 | 2.2440 | - |
| 17 Jun 2024 | 2.0360 | 2.2220 | 2.0360 | 2.2160 | 2.2160 | - |
| 14 Jun 2024 | 2.0960 | 2.2700 | 2.0960 | 2.2420 | 2.2420 | - |
| 13 Jun 2024 | 2.1580 | 2.3020 | 2.1580 | 2.3020 | 2.3020 | - |
| 12 Jun 2024 | 2.1620 | 2.3900 | 2.1620 | 2.3800 | 2.3800 | - |
| 11 Jun 2024 | 2.2200 | 2.4000 | 2.2200 | 2.3300 | 2.3300 | - |
| 10 Jun 2024 | 2.2120 | 2.4300 | 2.2120 | 2.4300 | 2.4300 | - |
| 07 Jun 2024 | 2.2140 | 2.4320 | 2.2140 | 2.4220 | 2.4220 | - |
| 06 Jun 2024 | 2.2980 | 2.5160 | 2.2980 | 2.4220 | 2.4220 | - |
| 05 Jun 2024 | 2.2300 | 2.4980 | 2.2300 | 2.4280 | 2.4280 | - |
| 04 Jun 2024 | 2.3660 | 2.5320 | 2.3660 | 2.4380 | 2.4380 | - |
| 03 Jun 2024 | 2.4180 | 2.6640 | 2.4180 | 2.5840 | 2.5840 | - |
| 31 May 2024 | 2.4200 | 2.6760 | 2.4200 | 2.6320 | 2.6320 | - |
| 30 May 2024 | 2.3280 | 2.6300 | 2.3280 | 2.6300 | 2.6300 | - |
| 29 May 2024 | 2.4060 | 2.6580 | 2.4060 | 2.5460 | 2.5460 | - |
| 28 May 2024 | 2.3260 | 2.6220 | 2.3260 | 2.6220 | 2.6220 | - |
| 27 May 2024 | 2.4660 | 2.6740 | 2.4660 | 2.5380 | 2.5380 | - |
| 24 May 2024 | 2.4280 | 2.6640 | 2.4280 | 2.6640 | 2.6640 | - |
| 23 May 2024 | 2.4160 | 2.6580 | 2.4160 | 2.6400 | 2.6400 | - |
| 22 May 2024 | 2.3460 | 2.6240 | 2.3460 | 2.6140 | 2.6140 | - |
| 21 May 2024 | 2.1900 | 2.5580 | 2.1900 | 2.5580 | 2.5580 | - |
| 20 May 2024 | 2.1960 | 2.2100 | 2.1960 | 2.2080 | 2.2080 | - |
| 17 May 2024 | 2.1900 | 2.2080 | 2.1900 | 2.2080 | 2.2080 | - |
| 16 May 2024 | 2.0400 | 2.3740 | 2.0400 | 2.3740 | 2.3740 | - |
| 15 May 2024 | 2.0180 | 2.2740 | 2.0180 | 2.2420 | 2.2420 | - |
| 14 May 2024 | 2.0680 | 2.3000 | 2.0680 | 2.2240 | 2.2240 | - |
| 13 May 2024 | 2.1450 | 2.3150 | 2.1450 | 2.2795 | 2.2795 | - |
| 10 May 2024 | 2.0590 | 2.3505 | 2.0590 | 2.3490 | 2.3490 | - |
| 09 May 2024 | 2.0510 | 2.2280 | 2.0510 | 2.2280 | 2.2280 | - |
| 08 May 2024 | 2.0190 | 2.2795 | 2.0170 | 2.2630 | 2.2630 | - |
| 07 May 2024 | 0.0500 | 2.4565 | 0.0500 | 2.0280 | 2.0280 | - |
| 07 May 2024 | 1:25 Stock split | |||||
| 06 May 2024 | 2.1750 | 2.1750 | 1.5450 | 1.7250 | 1.7250 | - |
| 03 May 2024 | 2.1050 | 2.1050 | 1.4150 | 1.4775 | 1.4775 | - |
| 02 May 2024 | 2.0750 | 2.0750 | 1.3625 | 1.4075 | 1.4075 | - |
| 30 Apr 2024 | 2.1475 | 2.1475 | 1.4425 | 1.4600 | 1.4600 | - |
| 29 Apr 2024 | 2.2050 | 2.2050 | 1.4550 | 1.4625 | 1.4625 | - |
| 26 Apr 2024 | 1.4600 | 1.4950 | 1.4600 | 1.4950 | 1.4950 | - |
| 25 Apr 2024 | 2.1450 | 2.1450 | 1.4275 | 1.4450 | 1.4450 | - |
| 24 Apr 2024 | 2.2075 | 2.2075 | 1.4550 | 1.4550 | 1.4550 | - |
| 23 Apr 2024 | 2.2050 | 2.2050 | 1.4700 | 1.4850 | 1.4850 | - |
| 22 Apr 2024 | 2.1725 | 2.1750 | 1.4925 | 1.4975 | 1.4975 | - |
| 19 Apr 2024 | 2.2025 | 2.2025 | 1.4625 | 1.4700 | 1.4700 | - |
| 18 Apr 2024 | 2.2475 | 2.2475 | 1.5200 | 1.5400 | 1.5400 | - |
| 17 Apr 2024 | 2.2450 | 2.2450 | 1.5500 | 1.5500 | 1.5500 | - |
| 16 Apr 2024 | 2.2675 | 2.2675 | 1.5550 | 1.5650 | 1.5650 | - |
| 15 Apr 2024 | 2.4350 | 2.4350 | 1.6200 | 1.6200 | 1.6200 | - |
| 12 Apr 2024 | 2.4175 | 2.4200 | 1.7350 | 1.7450 | 1.7450 | - |
| 11 Apr 2024 | 2.2875 | 2.2875 | 1.6575 | 1.6900 | 1.6900 | - |
| 10 Apr 2024 | 2.3950 | 2.3950 | 1.5850 | 1.5850 | 1.5850 | - |
| 09 Apr 2024 | 2.3800 | 2.3800 | 1.6925 | 1.6950 | 1.6950 | - |
| 08 Apr 2024 | 2.4375 | 2.4375 | 1.6950 | 1.6950 | 1.6950 | - |
| 05 Apr 2024 | 2.4350 | 2.4350 | 1.7400 | 1.7400 | 1.7400 | - |
| 04 Apr 2024 | 2.3725 | 2.3725 | 1.6900 | 1.7825 | 1.7825 | - |
| 03 Apr 2024 | 2.3300 | 2.3300 | 1.6575 | 1.6800 | 1.6800 | - |
| 02 Apr 2024 | 2.3525 | 2.3525 | 1.6375 | 1.6500 | 1.6500 | - |
| 28 Mar 2024 | 2.3700 | 2.3700 | 1.5150 | 1.5150 | 1.5150 | - |
| 27 Mar 2024 | 2.3300 | 2.3300 | 1.6150 | 1.6600 | 1.6600 | - |
| 26 Mar 2024 | 2.2600 | 2.2600 | 1.5800 | 1.6350 | 1.6350 | - |
| 25 Mar 2024 | 2.1650 | 2.1650 | 1.4800 | 1.5350 | 1.5350 | - |
| 22 Mar 2024 | 2.1800 | 2.1800 | 1.4650 | 1.4650 | 1.4650 | - |
| 21 Mar 2024 | 2.2200 | 2.2200 | 1.4700 | 1.4700 | 1.4700 | - |
| 20 Mar 2024 | 2.2150 | 2.2150 | 1.4850 | 1.5000 | 1.5000 | - |
| 19 Mar 2024 | 2.2500 | 2.2500 | 1.5250 | 1.5250 | 1.5250 | - |
| 18 Mar 2024 | 2.2900 | 2.2900 | 1.5400 | 1.5500 | 1.5500 | - |
| 15 Mar 2024 | 2.4300 | 2.4350 | 1.6000 | 1.6000 | 1.6000 | - |
| 14 Mar 2024 | 2.5625 | 2.5625 | 1.7300 | 1.7400 | 1.7400 | - |
| 13 Mar 2024 | 2.4800 | 2.4800 | 1.6750 | 1.7450 | 1.7450 | - |
| 12 Mar 2024 | 2.4000 | 2.4000 | 1.7250 | 1.7750 | 1.7750 | - |
| 11 Mar 2024 | 2.2500 | 2.2500 | 1.5950 | 1.6900 | 1.6900 | - |
| 08 Mar 2024 | 1.9050 | 1.9050 | 1.4250 | 1.5550 | 1.5550 | - |
| 07 Mar 2024 | 1.8950 | 1.8950 | 1.1850 | 1.2000 | 1.2000 | - |
| 06 Mar 2024 | 1.8850 | 1.8850 | 1.1800 | 1.2000 | 1.2000 | - |
| 05 Mar 2024 | 1.9300 | 1.9300 | 1.1850 | 1.1850 | 1.1850 | - |
| 04 Mar 2024 | 1.9550 | 1.9550 | 1.2200 | 1.2200 | 1.2200 | 173 |
| 01 Mar 2024 | 1.9350 | 1.9350 | 1.2050 | 1.2550 | 1.2550 | - |
| 29 Feb 2024 | 1.9350 | 1.9350 | 1.1700 | 1.2150 | 1.2150 | - |
| 28 Feb 2024 | 1.9650 | 1.9650 | 1.2500 | 1.2750 | 1.2750 | - |
| 27 Feb 2024 | 1.9850 | 1.9850 | 1.2550 | 1.2650 | 1.2650 | - |
| 26 Feb 2024 | 1.9450 | 1.9450 | 1.2450 | 1.2550 | 1.2550 | - |
| 23 Feb 2024 | 2.0100 | 2.0100 | 1.2500 | 1.2550 | 1.2550 | - |
| 22 Feb 2024 | 1.9800 | 1.9800 | 1.2900 | 1.3100 | 1.3100 | - |
| 21 Feb 2024 | 1.9100 | 1.9100 | 1.2000 | 1.2500 | 1.2500 | - |
| 20 Feb 2024 | 1.9800 | 1.9800 | 1.2350 | 1.2350 | 1.2350 | - |
| 19 Feb 2024 | 1.9750 | 1.9800 | 1.2600 | 1.2600 | 1.2600 | - |
| 16 Feb 2024 | 1.9950 | 1.9950 | 1.2800 | 1.2800 | 1.2800 | - |
| 15 Feb 2024 | 2.0350 | 2.0350 | 1.2800 | 1.2800 | 1.2800 | - |
| 14 Feb 2024 | 1.9750 | 1.9750 | 1.2700 | 1.3300 | 1.3300 | - |
| 13 Feb 2024 | 2.0700 | 2.0700 | 1.2700 | 1.2700 | 1.2700 | - |
| 12 Feb 2024 | 2.0050 | 2.0050 | 1.3100 | 1.3700 | 1.3700 | - |
| 09 Feb 2024 | 2.0100 | 2.0100 | 1.2900 | 1.2950 | 1.2950 | - |
| 08 Feb 2024 | 2.0100 | 2.0100 | 1.3100 | 1.3150 | 1.3150 | - |
| *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.