Singapore markets close in 34 minutes
Straits Times Index
3,408.49 -31.39 (-0.91%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,257.91 +16.65 (+0.20%) Bitcoin USD
54,203.25 -3,991.81 (-6.86%) CMC Crypto 200
1,127.08 -81.62 (-6.75%)
Barrick Gold Corporation (ABR.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 10:10AM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 15.96 | 16.27 | 16.06 | 16.15 | 16.15 | 72,944 |
| 04 Jul 2024 | 15.96 | 16.20 | 15.96 | 16.07 | 16.07 | 52,312 |
| 03 Jul 2024 | 15.60 | 16.06 | 15.49 | 16.06 | 16.06 | 64,453 |
| 02 Jul 2024 | 15.47 | 15.53 | 15.31 | 15.33 | 15.33 | 30,371 |
| 01 Jul 2024 | 15.51 | 15.67 | 15.47 | 15.50 | 15.50 | 33,087 |
| 28 Jun 2024 | 15.79 | 15.93 | 15.63 | 15.71 | 15.71 | 34,346 |
| 27 Jun 2024 | 15.80 | 15.87 | 15.66 | 15.80 | 15.80 | 48,976 |
| 26 Jun 2024 | 15.46 | 15.71 | 15.35 | 15.67 | 15.67 | 36,300 |
| 25 Jun 2024 | 15.45 | 15.66 | 15.44 | 15.55 | 15.55 | 35,124 |
| 24 Jun 2024 | 15.51 | 15.62 | 15.44 | 15.49 | 15.49 | 28,016 |
| 21 Jun 2024 | 15.85 | 15.94 | 15.41 | 15.48 | 15.48 | 68,935 |
| 20 Jun 2024 | 15.34 | 15.98 | 15.30 | 15.92 | 15.92 | 132,201 |
| 19 Jun 2024 | 15.23 | 15.37 | 15.20 | 15.25 | 15.25 | 29,636 |
| 18 Jun 2024 | 15.16 | 15.26 | 14.96 | 15.23 | 15.23 | 21,576 |
| 17 Jun 2024 | 14.81 | 15.08 | 14.80 | 14.98 | 14.98 | 59,001 |
| 14 Jun 2024 | 15.01 | 15.22 | 14.92 | 14.92 | 14.92 | 109,113 |
| 13 Jun 2024 | 14.98 | 15.27 | 14.94 | 14.95 | 14.95 | 41,905 |
| 12 Jun 2024 | 15.05 | 15.33 | 14.98 | 15.10 | 15.10 | 44,336 |
| 11 Jun 2024 | 15.10 | 15.28 | 15.03 | 15.06 | 15.06 | 42,729 |
| 10 Jun 2024 | 15.00 | 15.21 | 14.96 | 15.21 | 15.21 | 27,600 |
| 07 Jun 2024 | 15.84 | 15.85 | 15.13 | 15.16 | 15.16 | 72,898 |
| 06 Jun 2024 | 15.40 | 15.67 | 15.22 | 15.65 | 15.65 | 51,893 |
| 05 Jun 2024 | 15.24 | 15.33 | 15.09 | 15.25 | 15.25 | 62,012 |
| 04 Jun 2024 | 15.92 | 16.03 | 15.05 | 15.20 | 15.20 | 128,824 |
| 03 Jun 2024 | 15.71 | 16.06 | 15.53 | 15.99 | 15.99 | 150,940 |
| 31 May 2024 | 15.77 | 15.86 | 15.66 | 15.67 | 15.67 | 69,256 |
| 31 May 2024 | 0.1 Dividend | |||||
| 30 May 2024 | 15.57 | 15.85 | 15.53 | 15.82 | 15.72 | 35,362 |
| 29 May 2024 | 16.04 | 16.12 | 15.78 | 15.80 | 15.70 | 75,004 |
| 28 May 2024 | 15.98 | 16.01 | 15.72 | 15.90 | 15.80 | 107,415 |
| 27 May 2024 | 15.70 | 15.96 | 15.69 | 15.95 | 15.85 | 77,905 |
| 24 May 2024 | 15.77 | 15.82 | 15.69 | 15.69 | 15.59 | 39,282 |
| 23 May 2024 | 15.89 | 16.00 | 15.70 | 15.86 | 15.76 | 76,296 |
| 22 May 2024 | 16.36 | 16.37 | 16.06 | 16.08 | 15.98 | 71,244 |
| 21 May 2024 | 16.28 | 16.50 | 16.28 | 16.41 | 16.31 | 95,750 |
| 20 May 2024 | 16.61 | 16.83 | 16.39 | 16.60 | 16.49 | 132,209 |
| 17 May 2024 | 16.12 | 16.42 | 16.10 | 16.27 | 16.17 | 96,748 |
| 16 May 2024 | 16.08 | 16.15 | 15.93 | 16.15 | 16.04 | 53,162 |
| 15 May 2024 | 15.77 | 16.16 | 15.73 | 16.13 | 16.03 | 180,663 |
| 14 May 2024 | 15.70 | 15.85 | 15.70 | 15.75 | 15.65 | 36,230 |
| 13 May 2024 | 15.64 | 15.85 | 15.53 | 15.64 | 15.54 | 47,095 |
| 10 May 2024 | 15.98 | 16.15 | 15.80 | 15.87 | 15.77 | 60,443 |
| 09 May 2024 | 15.62 | 15.82 | 15.57 | 15.78 | 15.68 | 26,581 |
| 08 May 2024 | 15.63 | 15.70 | 15.42 | 15.67 | 15.57 | 43,464 |
| 07 May 2024 | 15.50 | 15.52 | 15.34 | 15.49 | 15.39 | 63,885 |
| 06 May 2024 | 15.45 | 15.63 | 15.45 | 15.50 | 15.40 | 84,090 |
| 03 May 2024 | 15.35 | 15.52 | 15.17 | 15.22 | 15.13 | 136,474 |
| 02 May 2024 | 15.47 | 15.51 | 15.15 | 15.40 | 15.30 | 169,266 |
| 30 Apr 2024 | 16.06 | 16.06 | 15.71 | 15.78 | 15.68 | 39,830 |
| 29 Apr 2024 | 15.85 | 16.20 | 15.83 | 16.17 | 16.07 | 77,855 |
| 26 Apr 2024 | 16.08 | 16.20 | 15.84 | 15.95 | 15.85 | 122,487 |
| 25 Apr 2024 | 15.36 | 15.70 | 15.36 | 15.67 | 15.57 | 89,399 |
| 24 Apr 2024 | 15.69 | 15.76 | 15.35 | 15.42 | 15.32 | 113,681 |
| 23 Apr 2024 | 15.00 | 15.65 | 14.97 | 15.52 | 15.42 | 208,804 |
| 22 Apr 2024 | 15.49 | 15.72 | 15.27 | 15.49 | 15.40 | 253,979 |
| 19 Apr 2024 | 15.96 | 16.14 | 15.82 | 16.06 | 15.96 | 104,306 |
| 18 Apr 2024 | 15.73 | 15.96 | 15.67 | 15.90 | 15.80 | 151,811 |
| 17 Apr 2024 | 15.44 | 15.80 | 15.22 | 15.67 | 15.57 | 159,027 |
| 16 Apr 2024 | 16.25 | 16.37 | 15.15 | 15.42 | 15.32 | 406,112 |
| 15 Apr 2024 | 16.84 | 16.99 | 16.13 | 16.30 | 16.20 | 219,755 |
| 12 Apr 2024 | 16.96 | 17.82 | 16.96 | 17.28 | 17.17 | 299,582 |
| 11 Apr 2024 | 16.70 | 16.81 | 16.51 | 16.59 | 16.48 | 127,711 |
| 10 Apr 2024 | 16.71 | 16.72 | 16.27 | 16.71 | 16.60 | 175,329 |
| 09 Apr 2024 | 16.34 | 16.83 | 16.34 | 16.68 | 16.57 | 330,027 |
| 08 Apr 2024 | 16.53 | 16.79 | 16.15 | 16.34 | 16.24 | 193,980 |
| 05 Apr 2024 | 15.99 | 16.48 | 15.90 | 16.44 | 16.33 | 149,915 |
| 04 Apr 2024 | 16.02 | 16.11 | 15.87 | 16.01 | 15.91 | 155,152 |
| 03 Apr 2024 | 15.95 | 16.03 | 15.74 | 15.98 | 15.88 | 231,413 |
| 02 Apr 2024 | 15.78 | 16.01 | 15.65 | 15.67 | 15.57 | 347,900 |
| 28 Mar 2024 | 14.93 | 15.36 | 14.93 | 15.36 | 15.26 | 130,541 |
| 27 Mar 2024 | 14.43 | 14.72 | 14.35 | 14.72 | 14.62 | 62,260 |
| 26 Mar 2024 | 14.39 | 14.65 | 14.37 | 14.46 | 14.37 | 92,668 |
| 25 Mar 2024 | 14.38 | 14.67 | 14.38 | 14.51 | 14.41 | 52,761 |
| 22 Mar 2024 | 14.52 | 14.65 | 14.42 | 14.51 | 14.41 | 50,322 |
| 21 Mar 2024 | 14.65 | 14.90 | 14.56 | 14.60 | 14.50 | 124,850 |
| 20 Mar 2024 | 13.98 | 14.19 | 13.93 | 14.07 | 13.98 | 54,753 |
| 19 Mar 2024 | 14.44 | 14.44 | 14.16 | 14.20 | 14.12 | 47,540 |
| 18 Mar 2024 | 14.52 | 14.52 | 14.39 | 14.47 | 14.38 | 55,444 |
| 15 Mar 2024 | 14.47 | 14.56 | 14.37 | 14.48 | 14.38 | 82,950 |
| 14 Mar 2024 | 14.65 | 14.70 | 14.41 | 14.46 | 14.37 | 90,366 |
| 13 Mar 2024 | 14.32 | 14.59 | 14.26 | 14.57 | 14.48 | 79,817 |
| 12 Mar 2024 | 14.56 | 14.56 | 14.15 | 14.27 | 14.18 | 97,652 |
| 11 Mar 2024 | 14.52 | 14.57 | 14.39 | 14.52 | 14.43 | 85,319 |
| 08 Mar 2024 | 14.57 | 14.80 | 14.40 | 14.45 | 14.36 | 93,885 |
| 07 Mar 2024 | 14.57 | 14.70 | 14.47 | 14.51 | 14.42 | 86,696 |
| 06 Mar 2024 | 14.40 | 14.59 | 14.29 | 14.56 | 14.46 | 93,172 |
| 05 Mar 2024 | 14.20 | 14.56 | 14.18 | 14.45 | 14.36 | 257,969 |
| 04 Mar 2024 | 13.85 | 14.22 | 13.82 | 14.13 | 14.04 | 144,028 |
| 01 Mar 2024 | 13.61 | 13.81 | 13.50 | 13.78 | 13.69 | 125,086 |
| 29 Feb 2024 | 13.27 | 13.60 | 13.21 | 13.55 | 13.46 | 100,267 |
| 28 Feb 2024 | 13.39 | 13.39 | 13.19 | 13.19 | 13.11 | 52,508 |
| 28 Feb 2024 | 0.1 Dividend | |||||
| 27 Feb 2024 | 13.47 | 13.62 | 13.40 | 13.44 | 13.25 | 32,993 |
| 26 Feb 2024 | 13.61 | 13.67 | 13.30 | 13.42 | 13.24 | 109,748 |
| 23 Feb 2024 | 13.32 | 13.54 | 13.26 | 13.54 | 13.35 | 37,567 |
| 22 Feb 2024 | 13.69 | 13.69 | 13.33 | 13.33 | 13.15 | 29,482 |
| 21 Feb 2024 | 13.60 | 13.69 | 13.44 | 13.47 | 13.28 | 63,044 |
| 20 Feb 2024 | 13.70 | 13.81 | 13.55 | 13.60 | 13.41 | 81,836 |
| 19 Feb 2024 | 13.73 | 13.73 | 13.65 | 13.65 | 13.46 | 12,440 |
| 16 Feb 2024 | 13.61 | 13.72 | 13.48 | 13.60 | 13.41 | 105,966 |
| *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.