Singapore markets closed

Ascot Resources Ltd. (BHQ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.3100+0.0012 (+0.39%)
At close: 08:06PM CEST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.30380.31260.30380.31000.3100-
11 Aug 20220.31500.31660.30800.30880.3088-
10 Aug 20220.31480.31880.31100.31580.3158-
09 Aug 20220.33060.33060.31240.31640.3164-
08 Aug 20220.29980.35160.29980.33620.33623,000
05 Aug 20220.29620.29620.29380.29380.2938-
04 Aug 20220.30220.30220.29680.29680.2968-
03 Aug 20220.30180.31140.30020.31140.3114-
02 Aug 20220.27360.29420.27360.29420.2942-
01 Aug 20220.27540.27560.27360.27360.2736-
29 Jul 20220.27500.28060.27500.28060.280610,000
28 Jul 20220.27000.27000.27000.27000.2700-
27 Jul 20220.27000.27000.27000.27000.2700-
26 Jul 20220.27000.27000.27000.27000.2700-
25 Jul 20220.27000.27000.27000.27000.2700-
22 Jul 20220.23380.25340.23360.25340.2534-
21 Jul 20220.24460.24620.23780.24260.2426-
20 Jul 20220.27000.27520.26400.26400.2640-
19 Jul 20220.27060.27760.26820.27760.2776-
18 Jul 20220.26020.27960.25880.27080.2708-
15 Jul 20220.24460.24600.23600.24600.2460-
14 Jul 20220.26200.26480.24140.25940.2594-
13 Jul 20220.26840.26860.26380.26380.2638-
12 Jul 20220.30620.30700.29140.29140.2914-
11 Jul 20220.29980.30320.29980.30320.3032-
08 Jul 20220.31000.31140.30460.30460.3046-
07 Jul 20220.30440.33300.30440.31200.3120-
06 Jul 20220.32780.32840.30580.30580.3058-
05 Jul 20220.35240.35480.35240.35300.3530-
04 Jul 20220.36740.36940.34960.35060.3506-
01 Jul 20220.36040.36300.36040.36280.3628-
30 Jun 20220.36860.38500.36320.36320.3632-
29 Jun 20220.36760.37700.36700.37700.3770-
28 Jun 20220.33340.37540.33340.37540.3754-
27 Jun 20220.30440.30860.30360.30860.3086-
24 Jun 20220.32040.32040.31200.31200.3120-
23 Jun 20220.40600.40760.38800.38800.3880-
22 Jun 20220.42980.42980.42840.42840.4284-
21 Jun 20220.43660.43660.43240.43240.4324-
20 Jun 20220.42700.42700.42700.42700.4270-
17 Jun 20220.43600.50250.40860.41560.41565,000
16 Jun 20220.44880.44960.41060.43740.4374-
15 Jun 20220.45260.45740.45040.45040.4504-
14 Jun 20220.47880.47880.44980.44980.4498-
13 Jun 20220.50800.50800.47460.47460.4746-
10 Jun 20220.48380.49120.48380.49100.4910-
09 Jun 20220.49200.49920.48680.48680.4868-
08 Jun 20220.50150.50200.49500.49500.4950-
07 Jun 20220.50650.50800.50300.50300.5030-
06 Jun 20220.54900.55250.54900.55250.5525-
03 Jun 20220.55500.56050.54450.54450.5445-
02 Jun 20220.50500.53650.50400.53650.5365-
01 Jun 20220.52450.52550.50850.50950.5095-
31 May 20220.55100.55100.51950.52550.5255-
30 May 20220.51350.51350.51350.51350.51351,441
27 May 20220.51900.53050.50900.50900.5090-
26 May 20220.50450.52300.50350.52300.5230-
25 May 20220.51800.52700.51800.52350.5235-
24 May 20220.51200.51200.50950.50950.5095-
23 May 20220.51750.51750.51450.51450.5145-
20 May 20220.52450.52750.51900.51900.5190-
19 May 20220.48460.53500.48380.53500.5350-
18 May 20220.49800.50000.48660.48660.4866-
17 May 20220.50900.54200.49240.49960.49962,000
16 May 20220.50600.51050.50200.50700.5070-
13 May 20220.45420.50150.45340.50150.5015-
12 May 20220.48440.48720.45520.45520.4552-
11 May 20220.48320.49500.48320.49500.4950-
10 May 20220.51000.52750.51000.52750.5275-
09 May 20220.58000.58050.56050.56050.5605-
06 May 20220.59850.60000.57650.60000.6000-
05 May 20220.62050.62050.58000.58700.5870-
04 May 20220.59950.60250.58700.60250.6025-
03 May 20220.59900.60750.59200.60150.6015-
02 May 20220.61950.61950.59250.59250.5925-
29 Apr 20220.62400.63800.62150.63800.6380-
28 Apr 20220.60650.61800.60550.61600.6160-
27 Apr 20220.60800.62200.60750.61450.6145-
26 Apr 20220.65100.65100.61750.61750.6175-
25 Apr 20220.63750.65400.63750.64650.6465-
22 Apr 20220.71300.71300.70000.70000.7000-
21 Apr 20220.71300.71300.70900.71000.7100-
20 Apr 20220.71600.71850.71600.71850.7185-
19 Apr 20220.73400.73400.73400.73400.7340-
14 Apr 20220.74000.74150.73850.73850.7385-
13 Apr 20220.69100.71500.69050.71500.7150-
12 Apr 20220.66650.67100.66650.67100.6710-
11 Apr 20220.67500.67500.67500.67500.6750-
08 Apr 20220.66300.68000.65900.68000.6800-
07 Apr 20220.66850.67000.66150.66550.6655-
06 Apr 20220.65200.68150.64600.68150.6815-
05 Apr 20220.72600.72700.64700.65500.655014,125
04 Apr 20220.76900.77250.66400.72200.722013,100
01 Apr 20220.76000.76550.75800.76550.7655-
31 Mar 20220.76700.77100.76200.76200.7620-
30 Mar 20220.78700.83200.76600.76600.76601,000
29 Mar 20220.80100.80200.76500.76500.7650-
28 Mar 20220.77600.77700.76900.76900.7690-
25 Mar 20220.78300.79000.78100.78100.7810-
24 Mar 20220.76100.83000.76100.80900.80903,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...