Singapore markets close in 1 hour 38 minutes
Straits Times Index
3,290.42 +24.47 (+0.75%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,966.64 +428.83 (+2.31%) FTSE 100
8,413.17 +31.82 (+0.38%) Bitcoin USD
63,317.22 +1,832.40 (+2.98%) CMC Crypto 200
1,358.58 +0.57 (+0.04%)
American Shipping Co ASA (X5A.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | - |
| 09 May 2024 | 2.7050 | 2.7150 | 2.6950 | 2.7150 | 2.7150 | - |
| 08 May 2024 | 2.6850 | 2.7000 | 2.6800 | 2.6850 | 2.6850 | - |
| 07 May 2024 | 2.7350 | 2.7350 | 2.7000 | 2.7050 | 2.7050 | - |
| 06 May 2024 | 2.7100 | 2.7400 | 2.6850 | 2.7300 | 2.7300 | - |
| 03 May 2024 | 2.5650 | 2.6900 | 2.5650 | 2.6850 | 2.6850 | - |
| 02 May 2024 | 2.5200 | 2.5650 | 2.5200 | 2.5650 | 2.5650 | - |
| 30 Apr 2024 | 2.5900 | 2.6350 | 2.5650 | 2.5650 | 2.5650 | - |
| 29 Apr 2024 | 2.5500 | 2.6350 | 2.5400 | 2.6100 | 2.6100 | - |
| 26 Apr 2024 | 2.4750 | 2.5650 | 2.4750 | 2.5650 | 2.5650 | - |
| 25 Apr 2024 | 2.4800 | 2.5050 | 2.4400 | 2.4400 | 2.4400 | - |
| 24 Apr 2024 | 2.4700 | 2.5300 | 2.4700 | 2.4900 | 2.4900 | - |
| 23 Apr 2024 | 2.3900 | 2.4650 | 2.3650 | 2.4650 | 2.4650 | - |
| 22 Apr 2024 | 2.4300 | 2.4300 | 2.4000 | 2.4050 | 2.4050 | - |
| 19 Apr 2024 | 2.4250 | 2.4300 | 2.4050 | 2.4250 | 2.4250 | - |
| 18 Apr 2024 | 2.5500 | 2.5500 | 2.4800 | 2.4800 | 2.4800 | - |
| 17 Apr 2024 | 2.5300 | 2.5700 | 2.5300 | 2.5600 | 2.5600 | - |
| 16 Apr 2024 | 2.5600 | 2.5600 | 2.5350 | 2.5400 | 2.5400 | - |
| 15 Apr 2024 | 2.6000 | 2.6350 | 2.5900 | 2.6050 | 2.6050 | - |
| 12 Apr 2024 | 2.5750 | 2.6050 | 2.5250 | 2.6050 | 2.6050 | - |
| 11 Apr 2024 | 2.5100 | 2.5750 | 2.5100 | 2.5650 | 2.5650 | - |
| 10 Apr 2024 | 2.5550 | 2.5750 | 2.5150 | 2.5250 | 2.5250 | - |
| 09 Apr 2024 | 2.4800 | 2.5500 | 2.4600 | 2.5400 | 2.5400 | - |
| 08 Apr 2024 | 2.5600 | 2.5600 | 2.5250 | 2.5250 | 2.5250 | - |
| 05 Apr 2024 | 2.5200 | 2.5800 | 2.5200 | 2.5550 | 2.5550 | - |
| 04 Apr 2024 | 2.5450 | 2.5800 | 2.5450 | 2.5600 | 2.5600 | - |
| 03 Apr 2024 | 2.4550 | 2.5650 | 2.4350 | 2.5400 | 2.5400 | - |
| 02 Apr 2024 | 2.2950 | 2.4650 | 2.2950 | 2.4600 | 2.4600 | - |
| 28 Mar 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
| 27 Mar 2024 | 2.3350 | 2.3350 | 2.2850 | 2.3000 | 2.3000 | - |
| 26 Mar 2024 | 2.3050 | 2.3450 | 2.3000 | 2.3250 | 2.3250 | - |
| 25 Mar 2024 | 2.1750 | 2.1850 | 2.1750 | 2.1850 | 2.1850 | - |
| 22 Mar 2024 | 2.1450 | 2.1950 | 2.1450 | 2.1800 | 2.1800 | - |
| 21 Mar 2024 | 2.1850 | 2.1950 | 2.1800 | 2.1800 | 2.1800 | - |
| 20 Mar 2024 | 2.1350 | 2.1900 | 2.1350 | 2.1800 | 2.1800 | - |
| 19 Mar 2024 | 2.1800 | 2.2000 | 2.1800 | 2.1950 | 2.1950 | - |
| 18 Mar 2024 | 2.1250 | 2.1900 | 2.1250 | 2.1750 | 2.1750 | - |
| 15 Mar 2024 | 2.1200 | 2.1450 | 2.1200 | 2.1400 | 2.1400 | - |
| 14 Mar 2024 | 2.1450 | 2.1550 | 2.1250 | 2.1250 | 2.1250 | - |
| 13 Mar 2024 | 2.1300 | 2.1350 | 2.1250 | 2.1350 | 2.1350 | - |
| 12 Mar 2024 | 2.1200 | 2.1400 | 2.1150 | 2.1400 | 2.1400 | - |
| 11 Mar 2024 | 2.1150 | 2.1250 | 2.0900 | 2.1150 | 2.1150 | - |
| 08 Mar 2024 | 2.1750 | 2.1750 | 2.1350 | 2.1350 | 2.1350 | - |
| 07 Mar 2024 | 2.1850 | 2.2500 | 2.1750 | 2.2400 | 2.2400 | 50 |
| 06 Mar 2024 | 2.1750 | 2.2550 | 2.1750 | 2.2200 | 2.2200 | - |
| 06 Mar 2024 | 0.5362 Dividend | |||||
| 05 Mar 2024 | 2.2500 | 2.2900 | 2.2500 | 2.2850 | 1.7488 | - |
| 04 Mar 2024 | 2.2850 | 2.3100 | 2.2600 | 2.3100 | 1.7679 | 11,111 |
| 01 Mar 2024 | 2.3000 | 2.3250 | 2.2800 | 2.2800 | 1.7450 | - |
| 29 Feb 2024 | 2.3300 | 2.3300 | 2.2850 | 2.3100 | 1.7679 | - |
| 28 Feb 2024 | 2.3750 | 2.3750 | 2.3150 | 2.3300 | 1.7832 | 430 |
| 27 Feb 2024 | 2.2650 | 2.3750 | 2.2650 | 2.3000 | 1.7603 | - |
| 26 Feb 2024 | 2.3250 | 2.3550 | 2.3250 | 2.3400 | 1.7909 | - |
| 23 Feb 2024 | 2.3450 | 2.3550 | 2.3300 | 2.3400 | 1.7909 | - |
| 22 Feb 2024 | 2.3750 | 2.3800 | 2.3600 | 2.3600 | 1.8062 | - |
| 21 Feb 2024 | 2.3700 | 2.3750 | 2.3500 | 2.3750 | 1.8177 | 550 |
| 20 Feb 2024 | 2.3600 | 2.3700 | 2.3600 | 2.3700 | 1.8139 | - |
| 19 Feb 2024 | 2.3200 | 2.3700 | 2.3200 | 2.3700 | 1.8139 | - |
| 16 Feb 2024 | 2.2850 | 2.3200 | 2.2800 | 2.3200 | 1.7756 | - |
| 15 Feb 2024 | 2.3550 | 2.3650 | 2.2700 | 2.2700 | 1.7373 | - |
| 14 Feb 2024 | 2.3250 | 2.3750 | 2.3250 | 2.3600 | 1.8062 | - |
| 13 Feb 2024 | 2.4250 | 2.4500 | 2.3700 | 2.3700 | 1.8139 | - |
| 12 Feb 2024 | 2.3650 | 2.4050 | 2.3650 | 2.4050 | 1.8406 | - |
| 09 Feb 2024 | 2.3750 | 2.3750 | 2.3100 | 2.3650 | 1.8100 | - |
| 08 Feb 2024 | 2.3700 | 2.3900 | 2.3650 | 2.3850 | 1.8253 | - |
| 07 Feb 2024 | 2.4200 | 2.4250 | 2.3550 | 2.3750 | 1.8177 | - |
| 06 Feb 2024 | 2.4300 | 2.4300 | 2.4050 | 2.4200 | 1.8521 | - |
| 05 Feb 2024 | 2.4000 | 2.5050 | 2.4000 | 2.5050 | 1.9172 | - |
| 02 Feb 2024 | 2.4450 | 2.4450 | 2.4250 | 2.4250 | 1.8559 | - |
| 01 Feb 2024 | 2.4150 | 2.4450 | 2.4150 | 2.4400 | 1.8674 | - |
| 31 Jan 2024 | 2.4200 | 2.4450 | 2.4200 | 2.4450 | 1.8713 | - |
| 30 Jan 2024 | 2.4350 | 2.4600 | 2.4350 | 2.4450 | 1.8713 | - |
| 29 Jan 2024 | 2.4750 | 2.4950 | 2.4250 | 2.4250 | 1.8559 | - |
| 26 Jan 2024 | 2.4700 | 2.4900 | 2.4700 | 2.4750 | 1.8942 | - |
| 25 Jan 2024 | 2.4200 | 2.4650 | 2.4200 | 2.4650 | 1.8866 | - |
| 24 Jan 2024 | 2.4300 | 2.4300 | 2.4000 | 2.4050 | 1.8406 | - |
| 23 Jan 2024 | 2.4100 | 2.4300 | 2.3900 | 2.3900 | 1.8292 | - |
| 22 Jan 2024 | 2.4650 | 2.4650 | 2.4150 | 2.4150 | 1.8483 | - |
| 19 Jan 2024 | 2.5200 | 2.5200 | 2.4400 | 2.4400 | 1.8674 | 400 |
| 18 Jan 2024 | 2.4700 | 2.4950 | 2.4700 | 2.4950 | 1.9095 | - |
| 17 Jan 2024 | 2.4000 | 2.4850 | 2.4000 | 2.4850 | 1.9019 | - |
| 16 Jan 2024 | 2.3400 | 2.4550 | 2.2800 | 2.4550 | 1.8789 | 500 |
| 15 Jan 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 1.8292 | - |
| 12 Jan 2024 | 2.3350 | 2.3900 | 2.3350 | 2.3900 | 1.8292 | 800 |
| 11 Jan 2024 | 2.3950 | 2.3950 | 2.3350 | 2.3350 | 1.7871 | 800 |
| 10 Jan 2024 | 2.3700 | 2.3950 | 2.3700 | 2.3950 | 1.8330 | - |
| 09 Jan 2024 | 2.3300 | 2.3650 | 2.3300 | 2.3600 | 1.8062 | - |
| 08 Jan 2024 | 2.4050 | 2.4250 | 2.3650 | 2.3700 | 1.8139 | - |
| 05 Jan 2024 | 2.3500 | 2.3750 | 2.3500 | 2.3600 | 1.8062 | - |
| 04 Jan 2024 | 2.2900 | 2.3300 | 2.2850 | 2.3250 | 1.7794 | - |
| 03 Jan 2024 | 2.2800 | 2.2850 | 2.2700 | 2.2700 | 1.7373 | - |
| 02 Jan 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 1.7411 | - |
| 29 Dec 2023 | 2.2900 | 2.3300 | 2.2900 | 2.3300 | 1.7832 | - |
| 28 Dec 2023 | 2.2900 | 2.3150 | 2.2900 | 2.3000 | 1.7603 | 950 |
| 27 Dec 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 1.7679 | - |
| 22 Dec 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.7756 | - |
| 21 Dec 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.7909 | - |
| 20 Dec 2023 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 1.8100 | - |
| 19 Dec 2023 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 1.8139 | 800 |
| 18 Dec 2023 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 1.8559 | - |
| *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.