Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,357.70 +1,584.63 (+2.34%) CMC Crypto 200
1,400.57 +69.97 (+5.26%)
Ascot Resources Ltd (BHQ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 02:44PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 25 Jul 2024 | 0.2920 | 0.3000 | 0.2830 | 0.3000 | 0.3000 | - |
| 24 Jul 2024 | 0.2890 | 0.3040 | 0.2890 | 0.3040 | 0.3040 | - |
| 23 Jul 2024 | 0.2920 | 0.2980 | 0.2910 | 0.2910 | 0.2910 | - |
| 22 Jul 2024 | 0.2770 | 0.3010 | 0.2760 | 0.3010 | 0.3010 | - |
| 19 Jul 2024 | 0.2770 | 0.2810 | 0.2770 | 0.2810 | 0.2810 | - |
| 18 Jul 2024 | 0.2930 | 0.2980 | 0.2930 | 0.2940 | 0.2940 | - |
| 17 Jul 2024 | 0.3130 | 0.3170 | 0.2970 | 0.2970 | 0.2970 | - |
| 16 Jul 2024 | 0.3040 | 0.3250 | 0.3030 | 0.3250 | 0.3250 | - |
| 15 Jul 2024 | 0.2880 | 0.3150 | 0.2860 | 0.3150 | 0.3150 | 127,500 |
| 12 Jul 2024 | 0.3020 | 0.3030 | 0.2930 | 0.2960 | 0.2960 | - |
| 11 Jul 2024 | 0.2800 | 0.3000 | 0.2790 | 0.3000 | 0.3000 | 22,675 |
| 10 Jul 2024 | 0.2870 | 0.2870 | 0.2790 | 0.2820 | 0.2820 | - |
| 09 Jul 2024 | 0.3200 | 0.3200 | 0.2790 | 0.2790 | 0.2790 | 5,000 |
| 08 Jul 2024 | 0.3230 | 0.3310 | 0.3180 | 0.3180 | 0.3180 | - |
| 05 Jul 2024 | 0.3070 | 0.3220 | 0.3070 | 0.3220 | 0.3220 | - |
| 04 Jul 2024 | 0.3050 | 0.3130 | 0.3040 | 0.3130 | 0.3130 | - |
| 03 Jul 2024 | 0.3310 | 0.3320 | 0.3050 | 0.3320 | 0.3320 | - |
| 02 Jul 2024 | 0.3350 | 0.3530 | 0.3350 | 0.3530 | 0.3530 | - |
| 01 Jul 2024 | 0.3570 | 0.3570 | 0.3560 | 0.3560 | 0.3560 | 4,000 |
| 28 Jun 2024 | 0.3250 | 0.3310 | 0.3250 | 0.3310 | 0.3310 | - |
| 27 Jun 2024 | 0.3520 | 0.3530 | 0.3400 | 0.3420 | 0.3420 | - |
| 26 Jun 2024 | 0.3730 | 0.3730 | 0.3540 | 0.3540 | 0.3540 | - |
| 25 Jun 2024 | 0.3920 | 0.3920 | 0.3810 | 0.3880 | 0.3880 | - |
| 24 Jun 2024 | 0.4120 | 0.4140 | 0.4030 | 0.4070 | 0.4070 | - |
| 21 Jun 2024 | 0.3850 | 0.4140 | 0.3850 | 0.4070 | 0.4070 | - |
| 20 Jun 2024 | 0.4100 | 0.4110 | 0.4060 | 0.4060 | 0.4060 | - |
| 19 Jun 2024 | 0.4170 | 0.4190 | 0.4160 | 0.4190 | 0.4190 | - |
| 18 Jun 2024 | 0.4430 | 0.4430 | 0.4250 | 0.4250 | 0.4250 | - |
| 17 Jun 2024 | 0.4570 | 0.4580 | 0.4410 | 0.4450 | 0.4450 | - |
| 14 Jun 2024 | 0.4490 | 0.4590 | 0.4490 | 0.4590 | 0.4590 | - |
| 13 Jun 2024 | 0.4660 | 0.4690 | 0.4570 | 0.4570 | 0.4570 | - |
| 12 Jun 2024 | 0.4680 | 0.4750 | 0.4680 | 0.4750 | 0.4750 | - |
| 11 Jun 2024 | 0.4930 | 0.4970 | 0.4770 | 0.4770 | 0.4770 | - |
| 10 Jun 2024 | 0.5000 | 0.5020 | 0.4960 | 0.4960 | 0.4960 | - |
| 07 Jun 2024 | 0.4970 | 0.4970 | 0.4940 | 0.4940 | 0.4940 | - |
| 06 Jun 2024 | 0.4970 | 0.5060 | 0.4970 | 0.5000 | 0.5000 | - |
| 05 Jun 2024 | 0.4910 | 0.4910 | 0.4860 | 0.4860 | 0.4860 | 1,900 |
| 04 Jun 2024 | 0.4970 | 0.4980 | 0.4870 | 0.4870 | 0.4870 | - |
| 03 Jun 2024 | 0.5000 | 0.5020 | 0.4960 | 0.5020 | 0.5020 | - |
| 31 May 2024 | 0.5140 | 0.5160 | 0.5120 | 0.5160 | 0.5160 | - |
| 30 May 2024 | 0.4990 | 0.5140 | 0.4990 | 0.5140 | 0.5140 | - |
| 29 May 2024 | 0.4730 | 0.5080 | 0.4730 | 0.5020 | 0.5020 | - |
| 28 May 2024 | 0.4540 | 0.4690 | 0.4530 | 0.4690 | 0.4690 | - |
| 27 May 2024 | 0.4530 | 0.4560 | 0.4530 | 0.4560 | 0.4560 | - |
| 24 May 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
| 23 May 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 5,000 |
| 22 May 2024 | 0.4600 | 0.4610 | 0.4600 | 0.4600 | 0.4600 | - |
| 21 May 2024 | 0.4760 | 0.4760 | 0.4690 | 0.4690 | 0.4690 | 2,000 |
| 20 May 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 17 May 2024 | 0.4610 | 0.4830 | 0.4500 | 0.4500 | 0.4500 | - |
| 16 May 2024 | 0.5060 | 0.5060 | 0.4900 | 0.4900 | 0.4900 | - |
| 15 May 2024 | 0.4880 | 0.5160 | 0.4880 | 0.5080 | 0.5080 | - |
| 14 May 2024 | 0.4700 | 0.4810 | 0.4620 | 0.4810 | 0.4810 | - |
| 13 May 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 10 May 2024 | 0.4800 | 0.5040 | 0.4800 | 0.5040 | 0.5040 | 3,000 |
| 09 May 2024 | 0.4620 | 0.4640 | 0.4540 | 0.4540 | 0.4540 | - |
| 08 May 2024 | 0.4610 | 0.4640 | 0.4570 | 0.4640 | 0.4640 | - |
| 07 May 2024 | 0.4570 | 0.4570 | 0.4530 | 0.4530 | 0.4530 | - |
| 06 May 2024 | 0.4500 | 0.4590 | 0.4500 | 0.4590 | 0.4590 | - |
| 03 May 2024 | 0.4520 | 0.4520 | 0.4450 | 0.4520 | 0.4520 | - |
| 02 May 2024 | 0.4700 | 0.4710 | 0.4560 | 0.4560 | 0.4560 | - |
| 30 Apr 2024 | 0.4790 | 0.4790 | 0.4530 | 0.4530 | 0.4530 | - |
| 29 Apr 2024 | 0.4790 | 0.4820 | 0.4750 | 0.4810 | 0.4810 | - |
| 26 Apr 2024 | 0.4660 | 0.4820 | 0.4650 | 0.4820 | 0.4820 | - |
| 25 Apr 2024 | 0.4850 | 0.4870 | 0.4850 | 0.4870 | 0.4870 | - |
| 24 Apr 2024 | 0.5060 | 0.5060 | 0.4940 | 0.4940 | 0.4940 | - |
| 23 Apr 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | - |
| 22 Apr 2024 | 0.5260 | 0.5260 | 0.5160 | 0.5220 | 0.5220 | - |
| 19 Apr 2024 | 0.5120 | 0.5260 | 0.5120 | 0.5200 | 0.5200 | - |
| 18 Apr 2024 | 0.5160 | 0.5200 | 0.5160 | 0.5180 | 0.5180 | - |
| 17 Apr 2024 | 0.5240 | 0.5340 | 0.5240 | 0.5260 | 0.5260 | - |
| 16 Apr 2024 | 0.5380 | 0.5380 | 0.5260 | 0.5320 | 0.5320 | - |
| 15 Apr 2024 | 0.5860 | 0.5860 | 0.5340 | 0.5340 | 0.5340 | 1,550 |
| 12 Apr 2024 | 0.5760 | 0.6020 | 0.5680 | 0.5680 | 0.5680 | - |
| 11 Apr 2024 | 0.5560 | 0.5980 | 0.5560 | 0.5980 | 0.5980 | 17,000 |
| 10 Apr 2024 | 0.5360 | 0.5520 | 0.5340 | 0.5520 | 0.5520 | - |
| 09 Apr 2024 | 0.5220 | 0.5400 | 0.5220 | 0.5400 | 0.5400 | - |
| 08 Apr 2024 | 0.5280 | 0.5280 | 0.4990 | 0.5040 | 0.5040 | - |
| 05 Apr 2024 | 0.5160 | 0.5240 | 0.5160 | 0.5240 | 0.5240 | - |
| 04 Apr 2024 | 0.5320 | 0.5680 | 0.5260 | 0.5260 | 0.5260 | 2,000 |
| 03 Apr 2024 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
| 02 Apr 2024 | 0.5000 | 0.5020 | 0.5000 | 0.5000 | 0.5000 | - |
| 28 Mar 2024 | 0.4570 | 0.4750 | 0.4570 | 0.4750 | 0.4750 | - |
| 27 Mar 2024 | 0.4700 | 0.4860 | 0.4700 | 0.4790 | 0.4790 | - |
| 26 Mar 2024 | 0.4560 | 0.4750 | 0.4560 | 0.4750 | 0.4750 | - |
| 25 Mar 2024 | 0.4630 | 0.4660 | 0.4520 | 0.4520 | 0.4520 | - |
| 22 Mar 2024 | 0.4710 | 0.4730 | 0.4660 | 0.4660 | 0.4660 | - |
| 21 Mar 2024 | 0.4760 | 0.4790 | 0.4730 | 0.4730 | 0.4730 | - |
| 20 Mar 2024 | 0.4750 | 0.4760 | 0.4650 | 0.4650 | 0.4650 | - |
| 19 Mar 2024 | 0.4820 | 0.4830 | 0.4710 | 0.4780 | 0.4780 | - |
| 18 Mar 2024 | 0.4950 | 0.5100 | 0.4860 | 0.4860 | 0.4860 | - |
| 15 Mar 2024 | 0.4830 | 0.4920 | 0.4820 | 0.4920 | 0.4920 | - |
| 14 Mar 2024 | 0.4760 | 0.4860 | 0.4760 | 0.4860 | 0.4860 | 20,000 |
| 13 Mar 2024 | 0.4560 | 0.4780 | 0.4550 | 0.4780 | 0.4780 | - |
| 12 Mar 2024 | 0.4500 | 0.4580 | 0.4490 | 0.4580 | 0.4580 | - |
| 11 Mar 2024 | 0.4420 | 0.4520 | 0.4420 | 0.4520 | 0.4520 | - |
| 08 Mar 2024 | 0.4230 | 0.4380 | 0.4180 | 0.4380 | 0.4380 | - |
| 07 Mar 2024 | 0.4030 | 0.4250 | 0.4030 | 0.4250 | 0.4250 | - |
| 06 Mar 2024 | 0.4020 | 0.4050 | 0.3980 | 0.3990 | 0.3990 | - |
| *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.