Singapore markets open in 7 hours 55 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,242.46 -35.05 (-0.66%) Dow
38,278.35 -407.97 (-1.05%) Nasdaq
16,679.29 -55.72 (-0.33%) Bitcoin USD
68,972.02 +922.08 (+1.36%) CMC Crypto 200
1,487.04 +19.10 (+1.30%)
Astronics Corp (AC1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:21AM 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 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 31 May 2024 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | - |
| 30 May 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 50 |
| 29 May 2024 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | - |
| 28 May 2024 | 19.10 | 19.80 | 19.10 | 19.80 | 19.80 | - |
| 27 May 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 24 May 2024 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | - |
| 23 May 2024 | 19.60 | 19.60 | 18.90 | 18.90 | 18.90 | - |
| 22 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 21 May 2024 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | - |
| 20 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 17 May 2024 | 19.10 | 19.30 | 18.60 | 18.60 | 18.60 | 50 |
| 16 May 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 15 May 2024 | 17.40 | 18.70 | 17.40 | 18.70 | 18.70 | - |
| 14 May 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 13 May 2024 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | - |
| 10 May 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 09 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 08 May 2024 | 17.30 | 17.30 | 16.90 | 16.90 | 16.90 | - |
| 07 May 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 06 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 03 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 02 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 30 Apr 2024 | 15.50 | 15.70 | 15.40 | 15.70 | 15.70 | - |
| 29 Apr 2024 | 15.40 | 15.50 | 15.40 | 15.40 | 15.40 | - |
| 26 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 25 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 24 Apr 2024 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | - |
| 23 Apr 2024 | 15.20 | 15.70 | 15.20 | 15.70 | 15.70 | - |
| 22 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 19 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 18 Apr 2024 | 15.00 | 15.30 | 14.90 | 15.00 | 15.00 | - |
| 17 Apr 2024 | 15.60 | 15.60 | 15.20 | 15.20 | 15.20 | - |
| 16 Apr 2024 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | - |
| 15 Apr 2024 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | - |
| 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 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 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 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 28 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 27 Mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 26 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 25 Mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 22 Mar 2024 | 16.52 | 17.49 | 16.52 | 16.96 | 16.96 | - |
| 21 Mar 2024 | 16.52 | 17.44 | 16.52 | 17.44 | 17.44 | - |
| 20 Mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 19 Mar 2024 | 16.05 | 16.18 | 16.05 | 16.18 | 16.18 | - |
| 18 Mar 2024 | 16.19 | 16.20 | 16.11 | 16.11 | 16.11 | - |
| 15 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 14 Mar 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 13 Mar 2024 | 16.35 | 16.35 | 16.05 | 16.05 | 16.05 | - |
| 12 Mar 2024 | 16.51 | 16.51 | 16.25 | 16.33 | 16.33 | - |
| 11 Mar 2024 | 16.53 | 16.53 | 16.51 | 16.51 | 16.51 | 20 |
| 08 Mar 2024 | 16.85 | 16.97 | 16.63 | 16.63 | 16.63 | 450 |
| 07 Mar 2024 | 16.90 | 17.01 | 16.88 | 16.88 | 16.88 | - |
| 06 Mar 2024 | 16.72 | 17.00 | 16.72 | 16.98 | 16.98 | - |
| 05 Mar 2024 | 17.35 | 17.35 | 16.65 | 16.65 | 16.65 | - |
| 04 Mar 2024 | 17.45 | 17.45 | 17.15 | 17.29 | 17.29 | - |
| 01 Mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 29 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 28 Feb 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 27 Feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 26 Feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 23 Feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 22 Feb 2024 | 17.46 | 17.60 | 17.46 | 17.60 | 17.60 | 20 |
| 21 Feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 20 Feb 2024 | 17.74 | 17.74 | 17.54 | 17.59 | 17.59 | - |
| 19 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 103 |
| 16 Feb 2024 | 17.80 | 17.90 | 17.75 | 17.75 | 17.75 | 80 |
| 15 Feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 14 Feb 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 13 Feb 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 12 Feb 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 09 Feb 2024 | 16.65 | 17.00 | 16.65 | 17.00 | 17.00 | - |
| 08 Feb 2024 | 16.45 | 16.64 | 16.45 | 16.64 | 16.64 | - |
| 07 Feb 2024 | 16.44 | 16.45 | 16.44 | 16.45 | 16.45 | - |
| 06 Feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 05 Feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 02 Feb 2024 | 16.15 | 16.15 | 16.01 | 16.01 | 16.01 | - |
| 01 Feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 31 Jan 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 30 Jan 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 29 Jan 2024 | 15.88 | 15.92 | 15.82 | 15.82 | 15.82 | 100 |
| 26 Jan 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 25 Jan 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 24 Jan 2024 | 15.83 | 16.02 | 15.83 | 16.02 | 16.02 | - |
| 23 Jan 2024 | 15.68 | 16.01 | 15.68 | 16.01 | 16.01 | - |
| 22 Jan 2024 | 15.70 | 15.70 | 15.48 | 15.48 | 15.48 | 20 |
| 19 Jan 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 18 Jan 2024 | 14.72 | 15.18 | 14.72 | 15.07 | 15.07 | - |
| 17 Jan 2024 | 14.94 | 14.94 | 14.69 | 14.69 | 14.69 | - |
| 16 Jan 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 15 Jan 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 12 Jan 2024 | 15.11 | 15.44 | 15.11 | 15.44 | 15.44 | 120 |
| 11 Jan 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| *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.