Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,286.17 +8.66 (+0.16%) Dow
38,614.77 -71.55 (-0.18%) Nasdaq
16,833.57 +98.56 (+0.59%) Bitcoin USD
69,692.98 +1,579.05 (+2.32%) CMC Crypto 200
1,506.09 +38.15 (+2.60%)
Astronics Corp (AC1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 15 |
| 31 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 30 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 29 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 28 May 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 27 May 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 24 May 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 23 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 22 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 21 May 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 20 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 17 May 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 16 May 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 15 May 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 14 May 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 13 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 10 May 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 09 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 08 May 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 07 May 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 06 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 03 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 02 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 30 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 29 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 26 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 25 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 24 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 23 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 22 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 19 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 18 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 17 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 16 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 15 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 12 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 11 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 10 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 09 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 08 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 05 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 04 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 03 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 02 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 28 Mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 27 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 26 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 25 Mar 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 22 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 21 Mar 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 20 Mar 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 19 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 18 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 15 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 14 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 13 Mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 12 Mar 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 11 Mar 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 08 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 07 Mar 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 06 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 05 Mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 04 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 01 Mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 29 Feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 28 Feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 27 Feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 26 Feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 23 Feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 22 Feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 21 Feb 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 20 Feb 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 19 Feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 16 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 15 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 14 Feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 13 Feb 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 12 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 09 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 08 Feb 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 07 Feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 06 Feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 05 Feb 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 02 Feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 01 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 31 Jan 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 30 Jan 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 29 Jan 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 26 Jan 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 25 Jan 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 24 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 23 Jan 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 22 Jan 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 19 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 18 Jan 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 17 Jan 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 16 Jan 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 15 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 12 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 11 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| *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.