Australian Vanadium Ltd (JT71.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

0.0092

+0.0007

(+8.24%)

At close: 08:30AM CEST

Advertisement

Time Period:

Oct 26, 2023 - Oct 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Oct 24, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Oct 23, 2024	0.0092	0.0092	0.0085	0.0085	0.0085	-
Oct 22, 2024	0.0091	0.0091	0.0091	0.0091	0.0091	-
Oct 21, 2024	0.0091	0.0091	0.0091	0.0091	0.0091	-
Oct 18, 2024	0.0091	0.0106	0.0091	0.0106	0.0106	20,000
Oct 17, 2024	0.0091	0.0091	0.0091	0.0091	0.0091	-
Oct 16, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
Oct 15, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
Oct 14, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
Oct 11, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
Oct 10, 2024	0.0089	0.0105	0.0089	0.0105	0.0105	50,000
Oct 09, 2024	0.0087	0.0105	0.0087	0.0105	0.0105	50,000
Oct 08, 2024	0.0083	0.0083	0.0083	0.0083	0.0083	-
Oct 07, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	-
Oct 04, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
Oct 03, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
Oct 02, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	-
Oct 01, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	-
Sep 30, 2024	0.0081	0.0100	0.0081	0.0100	0.0100	50,000
Sep 27, 2024	0.0077	0.0081	0.0077	0.0081	0.0081	-
Sep 26, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Sep 25, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	-
Sep 24, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Sep 23, 2024	0.0083	0.0083	0.0083	0.0083	0.0083	20,000
Sep 20, 2024	0.0077	0.0083	0.0077	0.0083	0.0083	-
Sep 19, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Sep 18, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Sep 17, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Sep 16, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Sep 13, 2024	0.0077	0.0077	0.0075	0.0075	0.0075	-
Sep 12, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Sep 11, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Sep 10, 2024	0.0077	0.0077	0.0075	0.0075	0.0075	-
Sep 09, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Sep 06, 2024	0.0075	0.0097	0.0075	0.0097	0.0097	100,000
Sep 05, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Sep 04, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Sep 03, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Sep 02, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Aug 30, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	-
Aug 29, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	-
Aug 28, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	-
Aug 27, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	-
Aug 26, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Aug 23, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	-
Aug 22, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Aug 21, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Aug 20, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Aug 19, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Aug 16, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Aug 15, 2024	0.0083	0.0083	0.0083	0.0083	0.0083	-
Aug 14, 2024	0.0082	0.0103	0.0082	0.0103	0.0103	69,000
Aug 13, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Aug 12, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Aug 09, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 08, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Aug 07, 2024	0.0087	0.0103	0.0087	0.0103	0.0103	50,000
Aug 06, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
Aug 05, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
Aug 02, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 01, 2024	0.0083	0.0090	0.0083	0.0090	0.0090	-
Jul 31, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
Jul 30, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
Jul 29, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
Jul 26, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
Jul 25, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	-
Jul 24, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
Jul 23, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
Jul 22, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	-
Jul 19, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	-
Jul 18, 2024	0.0089	0.0110	0.0089	0.0110	0.0110	410,000
Jul 17, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
Jul 16, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
Jul 15, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
Jul 12, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
Jul 11, 2024	0.0086	0.0089	0.0086	0.0089	0.0089	-
Jul 10, 2024	0.0087	0.0092	0.0087	0.0092	0.0092	-
Jul 09, 2024	0.0088	0.0093	0.0088	0.0093	0.0093	-
Jul 08, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
Jul 05, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Jul 04, 2024	0.0091	0.0091	0.0091	0.0091	0.0091	-
Jul 03, 2024	0.0091	0.0091	0.0091	0.0092	0.0092	-
Jul 02, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
Jul 01, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Jun 28, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Jun 27, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Jun 26, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Jun 25, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Jun 24, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Jun 21, 2024	0.0083	0.0083	0.0083	0.0083	0.0083	-
Jun 20, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Jun 19, 2024	0.0083	0.0083	0.0083	0.0083	0.0083	-
Jun 18, 2024	0.0082	0.0106	0.0082	0.0106	0.0106	250,000
Jun 17, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Jun 14, 2024	0.0082	0.0083	0.0082	0.0083	0.0083	-
Jun 13, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Jun 12, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Jun 11, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Jun 10, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.12-1.74(-0.03%)

Dow 3042,114.40-259.96(-0.61%)

Nasdaq18,518.61+103.12(+0.56%)

Russell 20002,207.99-10.93(-0.49%)

Crude Oil71.69+1.50(+2.14%)

Gold2,760.80+11.90(+0.43%)

Australian Vanadium Ltd (JT71.SG)

S&P 500
5,808.12
-1.74(-0.03%)

Dow 30
42,114.40
-259.96(-0.61%)

Nasdaq
18,518.61
+103.12(+0.56%)

Russell 2000
2,207.99
-10.93(-0.49%)

Crude Oil
71.69
+1.50(+2.14%)

Gold
2,760.80
+11.90(+0.43%)