New Zealand markets closed

Alta Copper Corp. (8BF.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.3860-0.0020 (-0.51%)
As of 08:00AM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.38600.38600.38600.38600.386020,000
24 Jun 2024------
21 Jun 20240.40000.40000.40000.40000.4000-
20 Jun 20240.39200.39200.39200.39200.3920-
19 Jun 20240.41200.41200.41200.41200.4120-
18 Jun 20240.39800.39800.39800.39800.3980-
17 Jun 20240.43200.43200.43200.43200.4320-
14 Jun 20240.41200.41200.41200.41200.4120-
13 Jun 20240.40800.40800.40800.40800.4080-
12 Jun 20240.41000.42800.41000.42800.428020,000
11 Jun 20240.42200.42200.42200.42200.4220-
10 Jun 20240.41000.41000.41000.41000.4100-
07 Jun 20240.41200.41200.41200.41200.4120-
06 Jun 20240.40600.40600.40600.40600.4060-
05 Jun 20240.41400.41400.41400.41400.4140-
04 Jun 20240.42000.42000.42000.42000.4200-
03 Jun 20240.43600.44600.43600.44600.44605,000
31 May 20240.45000.45000.44800.44800.44801,100
30 May 20240.46200.46200.46200.46200.4620-
29 May 20240.47400.47400.47400.47400.4740-
28 May 20240.48800.48800.48800.48800.4880-
27 May 20240.48800.48800.48800.48800.4880-
24 May 20240.49400.49400.49400.49400.4940-
23 May 20240.51500.51500.51500.51500.5150-
22 May 20240.52000.53000.52000.53000.530042,000
21 May 20240.46800.46800.46800.46800.4680-
20 May 20240.46800.46800.46800.46800.4680-
17 May 20240.46200.46200.46200.46200.4620-
16 May 20240.48200.48200.48200.48200.4820-
15 May 20240.41600.41600.41600.41600.4160-
14 May 20240.43000.45000.43000.45000.450012,000
13 May 20240.43800.43800.43800.43800.4380-
10 May 20240.39000.43000.39000.42600.426025,200
09 May 20240.37800.37800.37800.37800.3780-
08 May 20240.38400.38400.38400.38400.3840-
07 May 20240.39200.39200.39200.39200.3920-
06 May 20240.40400.40400.40400.40400.4040-
03 May 20240.40000.40000.40000.40000.4000-
02 May 20240.37200.37200.37200.37200.3720-
30 Apr 20240.36800.36800.36800.36800.3680-
29 Apr 20240.36000.36000.36000.36000.3600-
26 Apr 20240.33400.33400.33400.33400.3340-
25 Apr 20240.32600.32600.32600.32600.3260-
24 Apr 20240.32400.32400.32400.32400.3240-
23 Apr 20240.32800.32800.32800.32800.3280-
22 Apr 20240.34800.34800.34800.34800.3480-
19 Apr 20240.32800.32800.32800.32800.3280-
18 Apr 20240.33000.33000.33000.33000.3300-
17 Apr 20240.30600.30600.30600.30600.3060-
16 Apr 20240.30800.30800.30800.30800.3080-
15 Apr 20240.31000.31000.31000.31000.3100-
12 Apr 20240.31400.35000.31400.35000.35007,800
11 Apr 20240.32200.32200.32200.32200.3220-
10 Apr 20240.33200.33200.33200.33200.3320-
09 Apr 20240.34400.34400.34400.34400.3440-
08 Apr 20240.34600.34600.34600.34600.3460-
05 Apr 20240.34000.34000.34000.34000.3400-
04 Apr 20240.34000.34000.34000.34000.3400-
03 Apr 20240.33400.33400.33400.33400.3340-
02 Apr 20240.35000.35000.35000.35000.3500-
28 Mar 20240.29600.29600.29600.29600.2960-
27 Mar 20240.28900.28900.28900.28900.2890-
26 Mar 20240.29500.29500.29500.29500.2950-
25 Mar 20240.29200.30500.29200.30500.30501,000
22 Mar 20240.28300.28300.28300.28300.2830-
21 Mar 20240.28300.28300.28300.28300.2830-
20 Mar 20240.27800.27800.27800.27800.2780-
19 Mar 20240.26800.26800.26800.26800.2680-
18 Mar 20240.27200.27200.27200.27200.2720-
15 Mar 20240.27600.27600.27600.27600.2760-
14 Mar 20240.27800.27800.27800.27800.2780-
13 Mar 20240.26800.28200.26800.28200.28202,500
12 Mar 20240.25800.25800.25800.25800.2580-
11 Mar 20240.25500.25500.25500.25500.2550-
08 Mar 20240.26200.26200.26200.26200.2620-
07 Mar 20240.24500.24500.24500.24500.2450-
06 Mar 20240.24800.24800.24800.24800.2480-
05 Mar 20240.24800.24800.24800.24800.2480-
04 Mar 20240.25200.25200.25200.25200.2520-
01 Mar 20240.26300.26300.26300.26300.2630-
29 Feb 20240.23900.23900.23900.23900.2390-
28 Feb 20240.23600.23600.23600.23600.2360-
27 Feb 20240.22700.22700.22700.22700.2270-
26 Feb 20240.23000.23000.23000.23000.2300-
23 Feb 20240.23800.23800.23800.23800.2380-
22 Feb 20240.22800.22800.22800.22800.2280-
21 Feb 20240.23700.23700.23700.23700.2370-
20 Feb 20240.25200.25200.25200.25200.2520-
19 Feb 20240.25200.25200.25200.25200.2520-
16 Feb 20240.25200.25200.25200.25200.2520-
15 Feb 20240.28200.28200.28200.28200.2820-
14 Feb 20240.26200.26200.26200.26200.2620-
13 Feb 20240.27600.27600.27600.27600.2760-
12 Feb 20240.26900.26900.26900.26900.2690-
09 Feb 20240.27300.27300.27300.27300.2730-
08 Feb 20240.27300.27300.27300.27300.2730-
07 Feb 20240.27200.27300.27200.27300.27303,000
06 Feb 20240.25500.25500.25500.25500.2550-
05 Feb 20240.24200.24200.24200.24200.2420-
02 Feb 20240.24800.24800.24800.24800.2480-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...