Singapore markets closed

Ascot Resources Ltd (BHQ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.2850-0.0032 (-1.11%)
As of 10:07AM CET. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20220.28660.28660.28500.28500.2850-
25 Nov 20220.28760.29000.28700.28820.2882-
24 Nov 20220.28000.28220.28000.28220.2822-
23 Nov 20220.28900.28920.27320.28400.2840-
22 Nov 20220.27600.27720.26900.27720.2772-
21 Nov 20220.27600.27660.26580.26580.2658-
18 Nov 20220.27500.27500.25880.26260.2626-
17 Nov 20220.28500.28560.26860.27680.2768-
16 Nov 20220.27600.28000.27560.27760.2776-
15 Nov 20220.28380.28380.27800.27800.2780-
14 Nov 20220.30620.35780.27780.27780.27784,000
11 Nov 20220.31880.32160.31660.32160.3216-
10 Nov 20220.29780.32460.29780.32460.3246-
09 Nov 20220.31700.31960.30480.30480.3048-
08 Nov 20220.30640.30700.30600.30600.3060-
07 Nov 20220.32000.32000.31480.31480.31485,000
04 Nov 20220.30280.30320.30280.30320.3032-
03 Nov 20220.33000.33000.30360.30360.30365,000
02 Nov 20220.31880.32740.31180.31180.3118-
01 Nov 20220.31140.32220.31120.31220.3122-
31 Oct 20220.30560.31980.29360.31300.3130-
28 Oct 20220.27720.28200.27480.27480.2748-
27 Oct 20220.26420.27140.26360.27140.2714-
26 Oct 20220.26620.26660.26540.26580.2658-
25 Oct 20220.28800.28820.27420.27440.2744-
24 Oct 20220.26000.27860.25980.27860.278621,000
21 Oct 20220.26020.27700.25540.27700.277021,000
20 Oct 20220.26780.26780.26540.26540.2654-
19 Oct 20220.27360.27520.26500.26520.2652-
18 Oct 20220.27460.27520.27360.27520.2752-
17 Oct 20220.28200.28260.27580.27580.2758-
14 Oct 20220.27960.27960.27520.27520.2752-
13 Oct 20220.27260.27260.24960.26580.2658-
12 Oct 20220.29080.29660.29080.29660.2966-
11 Oct 20220.29420.29640.29180.29220.2922-
10 Oct 20220.29160.30000.29160.29220.292215,000
07 Oct 20220.29300.29660.29280.29280.2928-
06 Oct 20220.28940.29820.28700.29160.2916-
05 Oct 20220.28920.28920.28060.28700.2870-
04 Oct 20220.30200.30200.29620.29620.2962-
03 Oct 20220.27780.27780.27780.27780.2778-
30 Sept 20220.25340.28200.25340.28120.2812-
29 Sept 20220.25780.25780.24800.25520.2552-
28 Sept 20220.24420.24500.23880.24500.2450-
27 Sept 20220.22920.24540.22920.24540.2454-
26 Sept 20220.24880.24900.24140.24400.2440-
23 Sept 20220.26460.26620.24500.24920.2492-
22 Sept 20220.26800.26900.26520.26520.2652-
21 Sept 20220.27080.27440.27080.27440.2744-
20 Sept 20220.25680.25700.25060.25080.2508-
19 Sept 20220.26980.26980.24300.24300.243010,500
16 Sept 20220.27980.27980.26600.26840.2684-
15 Sept 20220.28200.28620.28120.28120.2812-
14 Sept 20220.25920.29060.25860.29060.290619,930
13 Sept 20220.26260.26880.26220.26860.2686-
12 Sept 20220.25940.26480.25900.26440.2644-
09 Sept 20220.26000.26160.25960.26160.2616-
08 Sept 20220.26360.26360.25880.25880.2588-
07 Sept 20220.26160.26240.26100.26240.2624-
06 Sept 20220.26860.27540.26860.27520.2752-
05 Sept 20220.26980.26980.26880.26880.2688-
02 Sept 20220.25980.26980.25780.26980.2698-
01 Sept 20220.26600.26680.25420.25420.2542-
31 Aug 20220.27860.27960.27140.27140.2714-
30 Aug 20220.29220.29220.27620.27980.2798-
29 Aug 20220.28920.28920.28180.28260.2826-
26 Aug 20220.29460.29480.28540.28540.2854-
25 Aug 20220.30140.30760.30140.30760.3076-
24 Aug 20220.29460.30680.29440.30680.3068-
23 Aug 20220.28620.29580.28400.29580.2958-
22 Aug 20220.31020.31020.28700.28700.2870-
19 Aug 20220.29100.31120.29060.30780.3078-
18 Aug 20220.28920.29360.28920.29260.29263,404
17 Aug 20220.30600.30600.29100.29420.2942-
16 Aug 20220.30860.31080.30680.31080.3108-
15 Aug 20220.31220.33000.30500.30680.30685,000
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...