Yahoo

Mail

Singapore markets closed

Straits Times Index
3,090.31
+17.32(+0.56%)
Nikkei
33,431.51
-55.38(-0.17%)
Hang Seng
16,830.30
-212.58(-1.25%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
39,417.48
+642.35(+1.66%)
CMC Crypto 200
802.76
+11.20(+1.41%)

Ascot Resources Ltd (BHQ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.3270

-0.0100

(-2.97%)

At close: 06:13PM CET

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.3240	0.3270	0.3200	0.3270	0.3270	-
30 Nov 2023	0.3340	0.3370	0.3340	0.3370	0.3370	-
29 Nov 2023	0.2980	0.3410	0.2970	0.3350	0.3350	-
28 Nov 2023	0.2750	0.2860	0.2740	0.2860	0.2860	-
27 Nov 2023	0.2780	0.2800	0.2720	0.2750	0.2750	-
24 Nov 2023	0.2710	0.2710	0.2710	0.2710	0.2710	-
23 Nov 2023	0.2760	0.2760	0.2750	0.2750	0.2750	-
22 Nov 2023	0.2640	0.2700	0.2640	0.2700	0.2700	-
21 Nov 2023	0.2580	0.2590	0.2580	0.2580	0.2580	-
20 Nov 2023	0.2630	0.2630	0.2530	0.2540	0.2540	-
17 Nov 2023	0.2620	0.2690	0.2620	0.2640	0.2640	-
16 Nov 2023	0.2640	0.2640	0.2620	0.2630	0.2630	-
15 Nov 2023	0.2640	0.2700	0.2620	0.2640	0.2640	-
14 Nov 2023	0.2600	0.2650	0.2560	0.2640	0.2640	-
13 Nov 2023	0.2740	0.2770	0.2620	0.2620	0.2620	10,000
10 Nov 2023	0.2750	0.2750	0.2710	0.2750	0.2750	-
09 Nov 2023	0.2640	0.2780	0.2640	0.2780	0.2780	-
08 Nov 2023	0.2840	0.2900	0.2750	0.2900	0.2900	10,650
07 Nov 2023	0.2830	0.2830	0.2700	0.2700	0.2700	-
06 Nov 2023	0.2840	0.2850	0.2840	0.2840	0.2840	-
03 Nov 2023	0.2540	0.2790	0.2530	0.2730	0.2730	5,000
02 Nov 2023	0.2540	0.2600	0.2410	0.2540	0.2540	-
01 Nov 2023	0.2580	0.2610	0.2540	0.2540	0.2540	-
31 Oct 2023	0.2610	0.2660	0.2590	0.2660	0.2660	-
30 Oct 2023	0.2480	0.2660	0.2480	0.2660	0.2660	-
27 Oct 2023	0.2380	0.2500	0.2370	0.2500	0.2500	-
26 Oct 2023	0.2440	0.2460	0.2410	0.2420	0.2420	-
25 Oct 2023	0.2360	0.2450	0.2360	0.2430	0.2430	-
24 Oct 2023	0.2480	0.2480	0.2420	0.2440	0.2440	-
23 Oct 2023	0.2580	0.2600	0.2470	0.2470	0.2470	-
20 Oct 2023	0.2620	0.2630	0.2610	0.2630	0.2630	-
19 Oct 2023	0.2410	0.2550	0.2410	0.2550	0.2550	-
18 Oct 2023	0.2390	0.2410	0.2370	0.2370	0.2370	-
17 Oct 2023	0.2360	0.2380	0.2360	0.2370	0.2370	-
16 Oct 2023	0.2380	0.2450	0.2370	0.2380	0.2380	-
13 Oct 2023	0.2310	0.2340	0.2310	0.2340	0.2340	-
12 Oct 2023	0.2270	0.2350	0.2270	0.2350	0.2350	-
11 Oct 2023	0.2290	0.2340	0.2290	0.2300	0.2300	-
10 Oct 2023	0.2330	0.2380	0.2330	0.2340	0.2340	-
09 Oct 2023	0.2430	0.2440	0.2430	0.2430	0.2430	-
06 Oct 2023	0.2320	0.2380	0.2310	0.2380	0.2380	-
05 Oct 2023	0.2430	0.2470	0.2370	0.2370	0.2370	-
04 Oct 2023	0.2460	0.2510	0.2460	0.2510	0.2510	-
03 Oct 2023	0.2450	0.2670	0.2450	0.2670	0.2670	15,000
02 Oct 2023	0.2500	0.2540	0.2480	0.2490	0.2490	-
29 Sept 2023	0.2630	0.2710	0.2630	0.2640	0.2640	-
28 Sept 2023	0.2650	0.2680	0.2630	0.2680	0.2680	-
27 Sept 2023	0.2620	0.2680	0.2610	0.2680	0.2680	-
26 Sept 2023	0.2780	0.2780	0.2770	0.2770	0.2770	-
25 Sept 2023	0.2910	0.2950	0.2910	0.2950	0.2950	-
22 Sept 2023	0.2930	0.2940	0.2930	0.2930	0.2930	-
21 Sept 2023	0.2970	0.2970	0.2890	0.2930	0.2930	-
20 Sept 2023	0.2940	0.3000	0.2940	0.3000	0.3000	-
19 Sept 2023	0.3030	0.3060	0.2930	0.2930	0.2930	-
18 Sept 2023	0.3020	0.3050	0.3020	0.3050	0.3050	-
15 Sept 2023	0.2930	0.2980	0.2870	0.2870	0.2870	-
14 Sept 2023	0.2810	0.2850	0.2810	0.2820	0.2820	-
13 Sept 2023	0.2860	0.2870	0.2790	0.2790	0.2790	-
12 Sept 2023	0.2760	0.2860	0.2750	0.2850	0.2850	-
11 Sept 2023	0.2890	0.2980	0.2880	0.2880	0.2880	-
08 Sept 2023	0.2840	0.2850	0.2750	0.2780	0.2780	-
07 Sept 2023	0.2990	0.3070	0.2990	0.3070	0.3070	-
06 Sept 2023	0.3000	0.3140	0.2980	0.3050	0.3050	-
05 Sept 2023	0.3290	0.3290	0.3090	0.3090	0.3090	-
04 Sept 2023	0.3330	0.3330	0.3320	0.3320	0.3320	-
01 Sept 2023	0.3160	0.3280	0.3160	0.3280	0.3280	-
31 Aug 2023	0.3300	0.3330	0.3300	0.3330	0.3330	-
30 Aug 2023	0.3360	0.3370	0.3300	0.3310	0.3310	-
29 Aug 2023	0.3320	0.3380	0.3300	0.3380	0.3380	-
28 Aug 2023	0.3450	0.3630	0.3340	0.3390	0.3390	6,500
25 Aug 2023	0.3450	0.3570	0.3450	0.3460	0.3460	-
24 Aug 2023	0.3470	0.3470	0.3450	0.3470	0.3470	-
23 Aug 2023	0.3330	0.3420	0.3220	0.3420	0.3420	-
22 Aug 2023	0.3260	0.3320	0.3230	0.3230	0.3230	-
21 Aug 2023	0.3230	0.3280	0.3210	0.3280	0.3280	-
18 Aug 2023	0.3300	0.3320	0.3250	0.3250	0.3250	-
17 Aug 2023	0.3460	0.3480	0.3320	0.3320	0.3320	-
16 Aug 2023	0.3510	0.3520	0.3510	0.3520	0.3520	-
15 Aug 2023	0.3580	0.3590	0.3530	0.3530	0.3530	-
14 Aug 2023	0.3560	0.3570	0.3560	0.3570	0.3570	-
11 Aug 2023	0.3500	0.3560	0.3500	0.3560	0.3560	-
10 Aug 2023	0.3590	0.3590	0.3510	0.3520	0.3520	-
09 Aug 2023	0.3590	0.3590	0.3570	0.3580	0.3580	-
08 Aug 2023	0.3520	0.3590	0.3520	0.3590	0.3590	-
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	0.3670	0.3670	0.3630	0.3640	0.3640	-
03 Aug 2023	0.3670	0.3690	0.3650	0.3680	0.3680	-
02 Aug 2023	0.3660	0.3690	0.3650	0.3690	0.3690	-
01 Aug 2023	0.3730	0.3730	0.3690	0.3710	0.3710	-
31 Jul 2023	0.3650	0.3840	0.3650	0.3840	0.3840	-
28 Jul 2023	0.3720	0.3750	0.3690	0.3750	0.3750	-
27 Jul 2023	0.3740	0.3750	0.3720	0.3720	0.3720	-
26 Jul 2023	0.3740	0.3760	0.3680	0.3680	0.3680	-
25 Jul 2023	0.3830	0.3830	0.3760	0.3760	0.3760	-
24 Jul 2023	0.3700	0.3830	0.3690	0.3830	0.3830	-
21 Jul 2023	0.3790	0.3790	0.3730	0.3730	0.3730	-
20 Jul 2023	0.3840	0.3930	0.3820	0.3820	0.3820	-
19 Jul 2023	0.3820	0.3910	0.3810	0.3900	0.3900	-
18 Jul 2023	0.3810	0.3840	0.3810	0.3840	0.3840	-
17 Jul 2023	0.3800	0.3840	0.3800	0.3830	0.3830	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.31+17.32(+0.56%)

Nikkei33,431.51-55.38(-0.17%)

Hang Seng16,830.30-212.58(-1.25%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD39,417.48+642.35(+1.66%)

CMC Crypto 200802.76+11.20(+1.41%)

Ascot Resources Ltd (BHQ.SG)

Straits Times Index
3,090.31
+17.32(+0.56%)

Nikkei
33,431.51
-55.38(-0.17%)

Hang Seng
16,830.30
-212.58(-1.25%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
39,417.48
+642.35(+1.66%)

CMC Crypto 200
802.76
+11.20(+1.41%)