Stuttgart - Delayed Quote EUR

Australian Vanadium Ltd (JT71.SG)

Compare
0.0092 +0.0007 (+8.24%)
At close: October 25 at 8:30 AM GMT+2
Currency in EUR
Download
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 9, 2024 0.0087 0.0105 0.0087 0.0105 0.0105 50,000
Oct 8, 2024 0.0083 0.0083 0.0083 0.0083 0.0083 -
Oct 7, 2024 0.0084 0.0084 0.0084 0.0084 0.0084 -
Oct 4, 2024 0.0087 0.0087 0.0087 0.0087 0.0087 -
Oct 3, 2024 0.0087 0.0087 0.0087 0.0087 0.0087 -
Oct 2, 2024 0.0084 0.0084 0.0084 0.0084 0.0084 -
Oct 1, 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 9, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Sep 6, 2024 0.0075 0.0097 0.0075 0.0097 0.0097 100,000
Sep 5, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Sep 4, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Sep 3, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Sep 2, 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 9, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 8, 2024 0.0082 0.0082 0.0082 0.0082 0.0082 -
Aug 7, 2024 0.0087 0.0103 0.0087 0.0103 0.0103 50,000
Aug 6, 2024 0.0086 0.0086 0.0086 0.0086 0.0086 -
Aug 5, 2024 0.0086 0.0086 0.0086 0.0086 0.0086 -
Aug 2, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 1, 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 9, 2024 0.0088 0.0093 0.0088 0.0093 0.0093 -
Jul 8, 2024 0.0086 0.0086 0.0086 0.0086 0.0086 -
Jul 5, 2024 0.0082 0.0082 0.0082 0.0082 0.0082 -
Jul 4, 2024 0.0091 0.0091 0.0091 0.0091 0.0091 -
Jul 3, 2024 0.0091 0.0091 0.0091 0.0092 0.0092 -
Jul 2, 2024 0.0086 0.0086 0.0086 0.0086 0.0086 -
Jul 1, 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 -
Jun 7, 2024 0.0082 0.0082 0.0082 0.0082 0.0082 -
Jun 6, 2024 0.0082 0.0082 0.0082 0.0082 0.0082 -
Jun 5, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Jun 4, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Jun 3, 2024 0.0091 0.0091 0.0091 0.0091 0.0091 -
May 31, 2024 0.0100 0.0112 0.0100 0.0111 0.0111 60,000
May 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 29, 2024 0.0091 0.0091 0.0091 0.0091 0.0091 -
May 28, 2024 0.0091 0.0091 0.0091 0.0091 0.0091 -
May 27, 2024 0.0091 0.0091 0.0091 0.0091 0.0091 -
May 24, 2024 0.0091 0.0091 0.0091 0.0091 0.0091 -
May 23, 2024 0.0111 0.0111 0.0087 0.0087 0.0087 20,000
May 22, 2024 0.0082 0.0082 0.0082 0.0082 0.0082 -
May 21, 2024 0.0091 0.0112 0.0087 0.0112 0.0112 500,000
May 20, 2024 0.0109 0.0109 0.0109 0.0109 0.0109 350,000
May 17, 2024 0.0091 0.0091 0.0082 0.0082 0.0082 -
May 16, 2024 0.0087 0.0087 0.0087 0.0087 0.0087 -
May 15, 2024 0.0091 0.0091 0.0082 0.0082 0.0082 -
May 14, 2024 0.0091 0.0091 0.0091 0.0091 0.0091 -
May 13, 2024 0.0091 0.0091 0.0091 0.0091 0.0091 -
May 10, 2024 0.0087 0.0105 0.0087 0.0105 0.0105 2,000
May 9, 2024 0.0071 0.0071 0.0071 0.0071 0.0071 -
May 8, 2024 0.0071 0.0092 0.0071 0.0092 0.0092 100,000
May 7, 2024 0.0071 0.0092 0.0071 0.0092 0.0092 164,445
May 6, 2024 0.0071 0.0092 0.0071 0.0071 0.0071 100,000
May 3, 2024 0.0092 0.0092 0.0092 0.0092 0.0092 1,000
May 2, 2024 0.0098 0.0098 0.0098 0.0098 0.0098 -
Apr 30, 2024 0.0098 0.0098 0.0098 0.0098 0.0098 -
Apr 29, 2024 0.0104 0.0104 0.0104 0.0104 0.0104 -
Apr 26, 2024 0.0104 0.0104 0.0104 0.0104 0.0104 -
Apr 25, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Apr 24, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Apr 23, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Apr 22, 2024 0.0075 0.0100 0.0075 0.0075 0.0075 905,930
Apr 19, 2024 0.0080 0.0081 0.0080 0.0081 0.0081 -
Apr 18, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 -
Apr 17, 2024 0.0086 0.0086 0.0086 0.0086 0.0086 -
Apr 16, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 -
Apr 15, 2024 0.0087 0.0087 0.0087 0.0087 0.0087 -
Apr 12, 2024 0.0087 0.0087 0.0087 0.0087 0.0087 -
Apr 11, 2024 0.0086 0.0086 0.0086 0.0086 0.0086 -
Apr 10, 2024 0.0090 0.0090 0.0081 0.0081 0.0081 -
Apr 9, 2024 0.0087 0.0087 0.0087 0.0087 0.0087 -
Apr 8, 2024 0.0087 0.0111 0.0087 0.0111 0.0111 150,000
Apr 5, 2024 0.0081 0.0096 0.0081 0.0096 0.0096 -
Apr 4, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 -
Apr 3, 2024 0.0086 0.0096 0.0086 0.0096 0.0096 -
Apr 2, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 100,000
Mar 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 27, 2024 0.0100 0.0102 0.0100 0.0102 0.0102 2,500
Mar 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 25, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 40,000
Mar 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 20, 2024 0.0090 0.0103 0.0090 0.0103 0.0103 33,333
Mar 19, 2024 0.0092 0.0109 0.0092 0.0109 0.0109 50,000
Mar 18, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Mar 15, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Mar 14, 2024 0.0092 0.0092 0.0092 0.0092 0.0092 -
Mar 13, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 -
Mar 12, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 -
Mar 11, 2024 0.0086 0.0092 0.0086 0.0092 0.0092 -
Mar 8, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 -
Mar 7, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 218,000
Mar 6, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Mar 5, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Mar 4, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Mar 1, 2024 0.0095 0.0098 0.0095 0.0098 0.0098 -
Feb 29, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Feb 28, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Feb 27, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Feb 26, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 7,000
Feb 23, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Feb 22, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Feb 21, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Feb 20, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Feb 19, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 -
Feb 16, 2024 0.0086 0.0086 0.0086 0.0086 0.0086 -
Feb 15, 2024 0.0086 0.0110 0.0086 0.0110 0.0110 100,000
Feb 14, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 -
Feb 13, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 -
Feb 12, 2024 0.0086 0.0110 0.0086 0.0110 0.0110 150,000
Feb 9, 2024 0.0110 0.0115 0.0110 0.0110 0.0110 150,000
Feb 8, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Feb 7, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Feb 6, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Feb 5, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Feb 2, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Feb 1, 2024 0.0121 0.0121 0.0121 0.0121 0.0121 -
Jan 31, 2024 0.0121 0.0121 0.0121 0.0121 0.0121 -
Jan 30, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jan 29, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jan 26, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
Jan 25, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
Jan 24, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
Jan 23, 2024 0.0120 0.0120 0.0111 0.0111 0.0111 100,000
Jan 22, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 19, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 18, 2024 0.0103 0.0120 0.0103 0.0120 0.0120 -
Jan 17, 2024 0.0104 0.0104 0.0104 0.0104 0.0104 -
Jan 16, 2024 0.0104 0.0130 0.0104 0.0130 0.0130 100,000
Jan 15, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
Jan 12, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
Jan 11, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 80,000
Jan 10, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
Jan 9, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
Jan 8, 2024 0.0122 0.0122 0.0122 0.0122 0.0122 -
Jan 5, 2024 0.0122 0.0122 0.0122 0.0122 0.0122 -
Jan 4, 2024 0.0122 0.0122 0.0122 0.0122 0.0122 -
Jan 3, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
Jan 2, 2024 0.0112 0.0112 0.0112 0.0112 0.0112 -
Dec 29, 2023 0.0108 0.0108 0.0105 0.0105 0.0105 -
Dec 28, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 100,000
Dec 27, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 22, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 21, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 20, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 19, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 18, 2023 0.0106 0.0106 0.0106 0.0106 0.0106 -
Dec 15, 2023 0.0104 0.0105 0.0104 0.0105 0.0105 -
Dec 14, 2023 0.0101 0.0101 0.0101 0.0101 0.0101 -
Dec 13, 2023 0.0121 0.0121 0.0121 0.0121 0.0121 -
Dec 12, 2023 0.0121 0.0121 0.0121 0.0121 0.0121 -
Dec 11, 2023 0.0122 0.0122 0.0122 0.0122 0.0122 -
Dec 8, 2023 0.0122 0.0122 0.0122 0.0122 0.0122 -
Dec 7, 2023 0.0122 0.0122 0.0122 0.0122 0.0122 -
Dec 6, 2023 0.0121 0.0121 0.0121 0.0121 0.0121 -
Dec 5, 2023 0.0121 0.0121 0.0121 0.0121 0.0121 -
Dec 4, 2023 0.0124 0.0124 0.0124 0.0124 0.0124 -
Dec 1, 2023 0.0121 0.0121 0.0120 0.0120 0.0120 52,000
Nov 30, 2023 0.0121 0.0121 0.0121 0.0121 0.0121 -
Nov 29, 2023 0.0121 0.0121 0.0121 0.0121 0.0121 -
Nov 28, 2023 0.0121 0.0121 0.0121 0.0121 0.0121 -
Nov 27, 2023 0.0121 0.0121 0.0121 0.0121 0.0121 -
Nov 24, 2023 0.0122 0.0122 0.0122 0.0122 0.0122 -
Nov 23, 2023 0.0124 0.0124 0.0124 0.0124 0.0124 -
Nov 22, 2023 0.0125 0.0125 0.0125 0.0125 0.0125 -
Nov 21, 2023 0.0125 0.0125 0.0125 0.0125 0.0125 -
Nov 20, 2023 0.0124 0.0124 0.0124 0.0124 0.0124 -
Nov 17, 2023 0.0123 0.0123 0.0123 0.0123 0.0123 -
Nov 16, 2023 0.0124 0.0124 0.0124 0.0124 0.0124 -
Nov 15, 2023 0.0124 0.0124 0.0124 0.0124 0.0124 -
Nov 14, 2023 0.0123 0.0123 0.0123 0.0123 0.0123 -
Nov 13, 2023 0.0122 0.0122 0.0122 0.0122 0.0122 240
Nov 10, 2023 0.0126 0.0126 0.0126 0.0126 0.0126 -
Nov 9, 2023 0.0131 0.0131 0.0131 0.0131 0.0131 -
Nov 8, 2023 0.0131 0.0131 0.0131 0.0131 0.0131 -
Nov 7, 2023 0.0131 0.0131 0.0131 0.0131 0.0131 -
Nov 6, 2023 0.0131 0.0131 0.0131 0.0131 0.0131 -
Nov 3, 2023 0.0136 0.0136 0.0136 0.0136 0.0136 -
Nov 2, 2023 0.0135 0.0135 0.0135 0.0135 0.0135 -
Nov 1, 2023 0.0130 0.0133 0.0130 0.0133 0.0133 -
Oct 31, 2023 0.0138 0.0166 0.0138 0.0166 0.0166 30,000
Oct 30, 2023 0.0134 0.0134 0.0134 0.0134 0.0134 -
Oct 27, 2023 0.0135 0.0135 0.0135 0.0135 0.0135 -
Oct 26, 2023 0.0134 0.0134 0.0134 0.0134 0.0134 -
Oct 25, 2023 0.0135 0.0135 0.0135 0.0135 0.0135 -

Related Tickers