Singapore markets open in 6 hours 13 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,169.03 +41.24 (+0.80%) Dow
38,825.74 +150.06 (+0.39%) Nasdaq
16,301.17 +144.84 (+0.90%) Bitcoin USD
63,353.33 -634.17 (-0.99%) CMC Crypto 200
1,360.46 +47.83 (+3.64%)
Almonty Industries Inc (ALI.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:30PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.4300 | 0.4350 | 0.4300 | 0.4340 | 0.4340 | 100 |
| 03 May 2024 | 0.4335 | 0.4365 | 0.4290 | 0.4290 | 0.4290 | - |
| 02 May 2024 | 0.4310 | 0.4325 | 0.4305 | 0.4325 | 0.4325 | - |
| 30 Apr 2024 | 0.4535 | 0.4600 | 0.4335 | 0.4335 | 0.4335 | 100 |
| 29 Apr 2024 | 0.4270 | 0.4475 | 0.4270 | 0.4475 | 0.4475 | - |
| 26 Apr 2024 | 0.4245 | 0.4245 | 0.4175 | 0.4175 | 0.4175 | - |
| 25 Apr 2024 | 0.4245 | 0.4245 | 0.4240 | 0.4240 | 0.4240 | - |
| 24 Apr 2024 | 0.4200 | 0.4270 | 0.4200 | 0.4270 | 0.4270 | - |
| 23 Apr 2024 | 0.4145 | 0.4245 | 0.4020 | 0.4245 | 0.4245 | - |
| 22 Apr 2024 | 0.4025 | 0.4095 | 0.4025 | 0.4095 | 0.4095 | - |
| 19 Apr 2024 | 0.4140 | 0.4140 | 0.3955 | 0.3955 | 0.3955 | - |
| 18 Apr 2024 | 0.4135 | 0.4150 | 0.4125 | 0.4125 | 0.4125 | - |
| 17 Apr 2024 | 0.4025 | 0.4045 | 0.3990 | 0.4015 | 0.4015 | - |
| 16 Apr 2024 | 0.4165 | 0.4165 | 0.4000 | 0.4030 | 0.4030 | - |
| 15 Apr 2024 | 0.4235 | 0.4235 | 0.4145 | 0.4175 | 0.4175 | - |
| 12 Apr 2024 | 0.4135 | 0.4155 | 0.4125 | 0.4145 | 0.4145 | - |
| 11 Apr 2024 | 0.4245 | 0.4245 | 0.4125 | 0.4145 | 0.4145 | - |
| 10 Apr 2024 | 0.4160 | 0.4245 | 0.4150 | 0.4235 | 0.4235 | - |
| 09 Apr 2024 | 0.4205 | 0.4205 | 0.4175 | 0.4175 | 0.4175 | - |
| 08 Apr 2024 | 0.4150 | 0.4185 | 0.4150 | 0.4150 | 0.4150 | - |
| 05 Apr 2024 | 0.4150 | 0.4190 | 0.4150 | 0.4190 | 0.4190 | - |
| 04 Apr 2024 | 0.4165 | 0.4190 | 0.4125 | 0.4125 | 0.4125 | - |
| 03 Apr 2024 | 0.4165 | 0.4195 | 0.4165 | 0.4195 | 0.4195 | - |
| 02 Apr 2024 | 0.4235 | 0.4235 | 0.4220 | 0.4230 | 0.4230 | - |
| 28 Mar 2024 | 0.4190 | 0.4255 | 0.4190 | 0.4225 | 0.4225 | - |
| 27 Mar 2024 | 0.4235 | 0.4240 | 0.4150 | 0.4215 | 0.4215 | - |
| 26 Mar 2024 | 0.4185 | 0.4235 | 0.4165 | 0.4235 | 0.4235 | - |
| 25 Mar 2024 | 0.4245 | 0.4245 | 0.4170 | 0.4220 | 0.4220 | - |
| 22 Mar 2024 | 0.4185 | 0.4240 | 0.4180 | 0.4205 | 0.4205 | - |
| 21 Mar 2024 | 0.4175 | 0.4200 | 0.4165 | 0.4165 | 0.4165 | - |
| 20 Mar 2024 | 0.4055 | 0.4175 | 0.4050 | 0.4175 | 0.4175 | - |
| 19 Mar 2024 | 0.3950 | 0.4055 | 0.3935 | 0.4055 | 0.4055 | - |
| 18 Mar 2024 | 0.4065 | 0.4065 | 0.3925 | 0.3975 | 0.3975 | - |
| 15 Mar 2024 | 0.3965 | 0.4050 | 0.3965 | 0.4050 | 0.4050 | - |
| 14 Mar 2024 | 0.4145 | 0.4155 | 0.3970 | 0.3970 | 0.3970 | - |
| 13 Mar 2024 | 0.4125 | 0.4200 | 0.4125 | 0.4150 | 0.4150 | - |
| 12 Mar 2024 | 0.4135 | 0.4145 | 0.4120 | 0.4120 | 0.4120 | - |
| 11 Mar 2024 | 0.4150 | 0.4150 | 0.4075 | 0.4075 | 0.4075 | - |
| 08 Mar 2024 | 0.4150 | 0.4150 | 0.4140 | 0.4150 | 0.4150 | - |
| 07 Mar 2024 | 0.4155 | 0.4165 | 0.4135 | 0.4140 | 0.4140 | - |
| 06 Mar 2024 | 0.4160 | 0.4185 | 0.4145 | 0.4165 | 0.4165 | - |
| 05 Mar 2024 | 0.4210 | 0.4210 | 0.4200 | 0.4200 | 0.4200 | - |
| 04 Mar 2024 | 0.4245 | 0.4245 | 0.4205 | 0.4210 | 0.4210 | - |
| 01 Mar 2024 | 0.4170 | 0.4170 | 0.4165 | 0.4165 | 0.4165 | - |
| 29 Feb 2024 | 0.4200 | 0.4200 | 0.4180 | 0.4180 | 0.4180 | - |
| 28 Feb 2024 | 0.4175 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | - |
| 27 Feb 2024 | 0.4170 | 0.4200 | 0.4145 | 0.4145 | 0.4145 | - |
| 26 Feb 2024 | 0.4275 | 0.4455 | 0.4145 | 0.4150 | 0.4150 | - |
| 23 Feb 2024 | 0.4235 | 0.4290 | 0.4235 | 0.4275 | 0.4275 | - |
| 22 Feb 2024 | 0.4450 | 0.4455 | 0.4230 | 0.4235 | 0.4235 | - |
| 21 Feb 2024 | 0.4515 | 0.4610 | 0.4360 | 0.4415 | 0.4415 | - |
| 20 Feb 2024 | 0.4355 | 0.4615 | 0.4175 | 0.4480 | 0.4480 | 7,000 |
| 19 Feb 2024 | 0.4130 | 0.4440 | 0.4130 | 0.4345 | 0.4345 | - |
| 16 Feb 2024 | 0.4095 | 0.4240 | 0.4050 | 0.4095 | 0.4095 | - |
| 15 Feb 2024 | 0.4155 | 0.4155 | 0.4070 | 0.4105 | 0.4105 | - |
| 14 Feb 2024 | 0.4105 | 0.4275 | 0.4100 | 0.4205 | 0.4205 | - |
| 13 Feb 2024 | 0.4180 | 0.4280 | 0.4110 | 0.4110 | 0.4110 | - |
| 12 Feb 2024 | 0.4340 | 0.4410 | 0.4150 | 0.4210 | 0.4210 | - |
| 09 Feb 2024 | 0.4410 | 0.4555 | 0.4185 | 0.4270 | 0.4270 | - |
| 08 Feb 2024 | 0.4365 | 0.4420 | 0.4365 | 0.4420 | 0.4420 | - |
| 07 Feb 2024 | 0.4450 | 0.4530 | 0.4390 | 0.4390 | 0.4390 | - |
| 06 Feb 2024 | 0.4490 | 0.4510 | 0.4420 | 0.4435 | 0.4435 | - |
| 05 Feb 2024 | 0.4715 | 0.4750 | 0.4430 | 0.4430 | 0.4430 | - |
| 02 Feb 2024 | 0.4830 | 0.4885 | 0.4615 | 0.4625 | 0.4625 | - |
| 01 Feb 2024 | 0.4825 | 0.5000 | 0.4520 | 0.4560 | 0.4560 | - |
| 31 Jan 2024 | 0.4430 | 0.4845 | 0.4425 | 0.4700 | 0.4700 | - |
| 30 Jan 2024 | 0.4615 | 0.4620 | 0.4360 | 0.4390 | 0.4390 | - |
| 29 Jan 2024 | 0.4185 | 0.4715 | 0.4095 | 0.4645 | 0.4645 | - |
| 26 Jan 2024 | 0.4025 | 0.4205 | 0.3940 | 0.4205 | 0.4205 | - |
| 25 Jan 2024 | 0.3960 | 0.4090 | 0.3930 | 0.4010 | 0.4010 | - |
| 24 Jan 2024 | 0.4100 | 0.4265 | 0.3985 | 0.3985 | 0.3985 | - |
| 23 Jan 2024 | 0.4315 | 0.4335 | 0.4065 | 0.4130 | 0.4130 | - |
| 22 Jan 2024 | 0.4380 | 0.4430 | 0.4315 | 0.4315 | 0.4315 | - |
| 19 Jan 2024 | 0.4560 | 0.4710 | 0.4445 | 0.4455 | 0.4455 | - |
| 18 Jan 2024 | 0.4395 | 0.4515 | 0.4265 | 0.4515 | 0.4515 | - |
| 17 Jan 2024 | 0.4220 | 0.4350 | 0.4210 | 0.4350 | 0.4350 | - |
| 16 Jan 2024 | 0.4060 | 0.4400 | 0.4060 | 0.4260 | 0.4260 | - |
| 15 Jan 2024 | 0.3970 | 0.4060 | 0.3970 | 0.4060 | 0.4060 | - |
| 12 Jan 2024 | 0.3885 | 0.3980 | 0.3885 | 0.3980 | 0.3980 | - |
| 11 Jan 2024 | 0.3770 | 0.3910 | 0.3770 | 0.3910 | 0.3910 | - |
| 10 Jan 2024 | 0.3850 | 0.3870 | 0.3795 | 0.3795 | 0.3795 | - |
| 09 Jan 2024 | 0.3820 | 0.3885 | 0.3800 | 0.3855 | 0.3855 | - |
| 08 Jan 2024 | 0.3710 | 0.3895 | 0.3705 | 0.3865 | 0.3865 | - |
| 05 Jan 2024 | 0.3770 | 0.3805 | 0.3735 | 0.3735 | 0.3735 | - |
| 04 Jan 2024 | 0.3845 | 0.3845 | 0.3735 | 0.3795 | 0.3795 | - |
| 03 Jan 2024 | 0.3835 | 0.3845 | 0.3805 | 0.3805 | 0.3805 | - |
| 02 Jan 2024 | 0.3695 | 0.3710 | 0.3690 | 0.3710 | 0.3710 | - |
| 29 Dec 2023 | 0.3655 | 0.3750 | 0.3655 | 0.3750 | 0.3750 | - |
| 28 Dec 2023 | 0.3765 | 0.3790 | 0.3670 | 0.3790 | 0.3790 | - |
| 27 Dec 2023 | 0.3850 | 0.3860 | 0.3715 | 0.3785 | 0.3785 | - |
| 22 Dec 2023 | 0.3590 | 0.3800 | 0.3580 | 0.3760 | 0.3760 | - |
| 21 Dec 2023 | 0.3590 | 0.3630 | 0.3575 | 0.3580 | 0.3580 | - |
| 20 Dec 2023 | 0.3480 | 0.3645 | 0.3480 | 0.3580 | 0.3580 | - |
| 19 Dec 2023 | 0.3515 | 0.3585 | 0.3505 | 0.3505 | 0.3505 | - |
| 18 Dec 2023 | 0.3560 | 0.3560 | 0.3510 | 0.3545 | 0.3545 | - |
| 15 Dec 2023 | 0.3670 | 0.3670 | 0.3530 | 0.3545 | 0.3545 | - |
| 14 Dec 2023 | 0.3525 | 0.3695 | 0.3520 | 0.3695 | 0.3695 | - |
| 13 Dec 2023 | 0.3560 | 0.3560 | 0.3455 | 0.3550 | 0.3550 | - |
| 12 Dec 2023 | 0.3770 | 0.3770 | 0.3580 | 0.3585 | 0.3585 | - |
| 11 Dec 2023 | 0.3825 | 0.3870 | 0.3735 | 0.3800 | 0.3800 | - |
| *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.