Singapore markets open in 1 hour 39 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,617.96 +2,210.76 (+3.60%) CMC Crypto 200
1,310.84 +425.30 (+48.03%)
Avacta Group Plc (RTQ1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 2,000 |
| 17 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 16 Apr 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 15 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 12 Apr 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
| 11 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 10 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 09 Apr 2024 | 0.5950 | 0.6600 | 0.5950 | 0.6600 | 0.6600 | 2,000 |
| 08 Apr 2024 | 0.5800 | 0.6550 | 0.5800 | 0.6550 | 0.6550 | 8,000 |
| 05 Apr 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 04 Apr 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 03 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 02 Apr 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 28 Mar 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 27 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 26 Mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
| 25 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 22 Mar 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
| 21 Mar 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
| 20 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
| 19 Mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
| 18 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
| 15 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 14 Mar 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
| 13 Mar 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
| 12 Mar 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
| 11 Mar 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
| 08 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 07 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
| 06 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 05 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 04 Mar 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
| 01 Mar 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
| 29 Feb 2024 | 0.7150 | 0.7150 | 0.6650 | 0.6650 | 0.6650 | 903 |
| 28 Feb 2024 | 0.8450 | 0.8450 | 0.6700 | 0.6700 | 0.6700 | 903 |
| 27 Feb 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 26 Feb 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 23 Feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 22 Feb 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 21 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 20 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 19 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 16 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 15 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 14 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 13 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 12 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 09 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 08 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 07 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 06 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 05 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 02 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 01 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 31 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 30 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 29 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 26 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 25 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 24 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 23 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 22 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 19 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 18 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 17 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 16 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 15 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 12 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 11 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 10 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 09 Jan 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 08 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 05 Jan 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 04 Jan 2024 | 1.3000 | 1.4200 | 1.3000 | 1.4200 | 1.4200 | 1,000 |
| 03 Jan 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 02 Jan 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 29 Dec 2023 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | - |
| 28 Dec 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 27 Dec 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 22 Dec 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 21 Dec 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 20 Dec 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 19 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 18 Dec 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 15 Dec 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 14 Dec 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 13 Dec 2023 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 300 |
| 12 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 11 Dec 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 08 Dec 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 07 Dec 2023 | 1.5000 | 1.5900 | 1.5000 | 1.5900 | 1.5900 | 500 |
| 06 Dec 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 05 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 04 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 01 Dec 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 30 Nov 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 29 Nov 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 28 Nov 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 27 Nov 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 24 Nov 2023 | 1.4200 | 1.6200 | 1.4200 | 1.6200 | 1.6200 | 700 |
| *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.