New Zealand markets closed

Antero Resources Corp (7A6.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
27.48+0.38 (+1.38%)
As of 12:12PM CEST. Market open.
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202427.2827.4827.2727.4827.4835
19 Jul 202427.0727.1026.8527.1027.10-
18 Jul 202427.3127.4026.9127.0227.02-
17 Jul 202429.0329.0327.4927.4927.49-
16 Jul 202429.4129.4128.9028.9228.92-
15 Jul 202429.9429.9828.8129.5229.52-
12 Jul 202429.9230.0529.6929.7629.76-
11 Jul 202429.4230.0729.4129.7529.75-
10 Jul 202430.0230.1429.4329.4829.48-
09 Jul 202430.3430.3529.7830.0530.05-
08 Jul 202430.0530.5530.0130.1430.14-
05 Jul 202431.0031.0029.9829.9829.98-
04 Jul 202431.0731.1231.0231.0231.02-
03 Jul 202430.5731.0730.5431.0731.07-
02 Jul 202429.9230.4229.8530.3430.34-
01 Jul 202430.3830.4129.8330.1330.13-
28 Jun 202430.4931.0330.0930.1330.13-
27 Jun 202430.7030.7730.0830.2330.23-
26 Jun 202431.3131.3630.6730.6730.67-
25 Jun 202431.2531.3330.9431.1031.10-
24 Jun 202430.2831.1230.2831.1231.12-
21 Jun 202430.3130.4930.0630.2630.26-
20 Jun 202430.5330.8330.4730.4730.47-
19 Jun 202430.5030.5330.4530.4730.47-
18 Jun 202430.4030.6230.2730.4130.41-
17 Jun 202431.0031.0030.2530.4330.43-
14 Jun 202431.7831.7830.8930.8930.89-
13 Jun 202432.2232.2231.5831.7831.78-
12 Jun 202432.9432.9632.2532.3532.35-
11 Jun 202432.6633.1032.4733.1033.10-
10 Jun 202431.7032.8131.6732.6632.66-
07 Jun 202431.3231.6731.1331.4031.40-
06 Jun 202431.1531.8031.1131.1131.11-
05 Jun 202431.0731.7030.9731.5831.58-
04 Jun 202432.1832.2230.9030.9030.90-
03 Jun 202432.9233.2931.9532.2632.26-
31 May 202432.4532.8332.0732.5932.59-
30 May 202431.4432.4731.2732.2032.20-
29 May 202431.8531.8831.4031.4231.42-
28 May 202430.6131.6830.5531.6831.68-
27 May 202430.6730.6930.6130.6930.69-
24 May 202431.0131.1930.7830.8430.84-
23 May 202431.5131.8330.9330.9330.93-
22 May 202431.6831.6830.9531.5731.57-
21 May 202432.6632.6931.8531.8531.85-
20 May 202432.1932.8132.1932.5032.50-
17 May 202431.4332.1231.4232.1232.12-
16 May 202431.8032.0030.8331.6331.63-
15 May 202431.4031.5931.1231.5231.52-
14 May 202431.0131.1730.8231.0231.02-
13 May 202430.9531.0230.8031.0231.02-
10 May 202432.0332.0630.7130.7130.71-
09 May 202431.6431.7731.6131.7631.76-
08 May 202431.9732.1931.7231.9031.90-
07 May 202431.6632.3631.6632.1232.12-
06 May 202430.8331.8130.6331.8131.81-
03 May 202430.5830.8730.4930.5930.59-
02 May 202430.4630.7430.1130.6330.63-
30 Apr 202432.0432.1931.6632.1732.17-
29 Apr 202431.5931.9431.3631.8631.86-
26 Apr 202431.1731.8931.0231.6431.64-
25 Apr 202429.1130.9829.0530.9830.98-
24 Apr 202429.0329.5629.0129.4329.43-
23 Apr 202428.5129.2428.2429.2429.24-
22 Apr 202427.6628.7927.5028.7928.79-
19 Apr 202426.9727.4326.9727.3727.37-
18 Apr 202427.3727.6427.1927.1927.19-
17 Apr 202427.4227.9727.2927.6127.61-
16 Apr 202427.2727.4126.6627.1027.10-
15 Apr 202428.0628.1427.1927.1927.19-
12 Apr 202428.1828.7327.9528.1128.11-
11 Apr 202428.3928.4727.7228.0328.03-
10 Apr 202427.8828.2827.7228.2828.28-
09 Apr 202427.6027.8027.2927.4627.46-
08 Apr 202427.0127.6226.9527.6227.62-
05 Apr 202426.7626.9826.5826.9326.93-
04 Apr 202427.1727.3926.8526.8526.85-
03 Apr 202427.3527.3927.0627.1127.11-
02 Apr 202427.3627.3826.9827.1927.19-
28 Mar 202426.5227.1226.5227.0627.06-
27 Mar 202425.2826.2825.2626.2826.28-
26 Mar 202425.3025.3825.2225.2225.22-
25 Mar 202424.9225.5024.8825.3625.36-
22 Mar 202424.7625.1024.7624.8824.88-
21 Mar 202424.4624.8424.4024.7624.76-
20 Mar 202423.9624.6223.9624.5824.58-
19 Mar 202423.5624.0823.5624.0824.08-
18 Mar 202423.6823.8623.4423.6023.60-
15 Mar 202424.0424.0423.5623.6023.60-
14 Mar 202423.8423.9023.6023.7423.74-
13 Mar 202423.9624.1823.9424.1824.18-
12 Mar 202424.0624.2223.9023.9023.90-
11 Mar 202424.3224.3223.7623.8023.80-
08 Mar 202424.1824.4824.1624.3624.36-
07 Mar 202424.6424.6424.2424.2424.24-
06 Mar 202424.8425.0024.4024.6624.66-
05 Mar 202424.5824.9824.4624.7224.72-
04 Mar 202423.8424.8023.8224.5624.56-
01 Mar 202423.8224.2223.7423.8223.82-
29 Feb 202423.4823.9023.3823.7823.78-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...