Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

The Alumasc Group plc (0JL.SG)

Compare
3.5800
-0.1600
(-4.28%)
At close: 5:20:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20253.60003.70003.52003.58003.5800-
Apr 4, 20253.70003.82003.70003.74003.7400-
Apr 3, 20253.78003.90003.78003.82003.8200-
Apr 2, 20253.86003.98003.86003.92003.9200-
Apr 1, 20253.72003.98003.72003.98003.9800-
Mar 31, 20253.82003.96003.82003.86003.8600-
Mar 28, 20253.88004.02003.88003.94003.9400-
Mar 27, 20253.74003.88003.74003.88003.8800-
Mar 26, 20253.72003.90003.72003.90003.9000-
Mar 25, 20253.72003.86003.72003.86003.8600-
Mar 24, 20253.70003.84003.70003.84003.8400-
Mar 21, 20253.70003.82003.70003.82003.8200-
Mar 20, 20253.68003.84003.68003.84003.8400-
Mar 19, 20253.68003.82003.68003.82003.8200-
Mar 18, 20253.74003.80003.74003.80003.8000-
Mar 17, 20253.68003.84003.68003.84003.8400-
Mar 14, 20253.76003.88003.76003.80003.8000-
Mar 13, 20253.74003.88003.74003.88003.8800-
Mar 12, 20253.62003.92003.62003.86003.8600-
Mar 11, 20253.62003.92003.62003.86003.8600-
Mar 10, 20253.58003.70003.58003.70003.7000-
Mar 7, 20253.58003.70003.58003.70003.7000-
Mar 6, 20253.64003.76003.64003.70003.7000-
Mar 5, 20253.72003.84003.72003.84003.8400-
Mar 4, 20253.88003.94003.86003.88003.8800-
Mar 3, 20253.88004.02003.88004.02004.0200-
Feb 28, 20253.88004.02003.88004.02004.0200-
Feb 27, 20253.88004.02003.88004.02004.0200-
Feb 26, 20253.84004.02003.84004.02004.0200-
Feb 25, 20253.84003.98003.84003.98003.9800-
Feb 24, 20253.90004.04003.90003.98003.9800-
Feb 21, 20253.96004.10003.96004.04004.0400-
Feb 20, 2025 0.0408 Dividend
Feb 20, 20253.96004.10003.96004.10004.1000-
Feb 19, 20253.98004.10003.98004.10004.0650-
Feb 18, 20254.20004.26004.12004.12004.0848-
Feb 17, 20253.94004.16003.94004.16004.1245-
Feb 14, 20253.94004.08003.94004.08004.0452-
Feb 13, 20253.78004.02003.76004.02003.9857-
Feb 12, 20253.66003.90003.66003.90003.8667-
Feb 11, 20253.66003.78003.66003.78003.7477-
Feb 10, 20253.78003.90003.78003.78003.7477-
Feb 7, 20253.70003.90003.70003.90003.8667-
Feb 6, 20253.66003.84003.66003.84003.8072-
Feb 5, 20253.42003.68003.42003.68003.6486-
Feb 4, 20253.26003.56003.26003.52003.4900-
Feb 3, 20253.32003.44003.32003.38003.3511-
Jan 31, 20253.30003.42003.30003.42003.3908-
Jan 30, 20253.30003.42003.30003.42003.3908-
Jan 29, 20253.36003.48003.36003.40003.3710-
Jan 28, 20253.40003.52003.34003.46003.4305-
Jan 27, 20253.40003.52003.40003.46003.4305-
Jan 24, 20253.44003.44003.44003.44003.4106-
Jan 23, 20253.44003.56003.44003.56003.5296-
Jan 22, 20253.44003.56003.44003.56003.5296-
Jan 21, 20253.46003.58003.46003.58003.5494-
Jan 20, 20253.46003.58003.46003.58003.5494-
Jan 17, 20253.48003.58003.46003.58003.5494-
Jan 16, 20253.38003.58003.38003.58003.5494-
Jan 15, 20253.32003.52003.32003.52003.4900-
Jan 14, 20253.28003.40003.28003.38003.3511-
Jan 13, 20253.40003.52003.40003.40003.3710-
Jan 10, 20253.46003.58003.46003.52003.4900-
Jan 9, 20253.50003.62003.50003.58003.5494-
Jan 8, 20253.62003.74003.62003.64003.6089-
Jan 7, 20253.62003.74003.62003.74003.7081-
Jan 6, 20253.50003.50003.50003.50003.4701-
Jan 3, 20253.50003.50003.50003.50003.4701-
Jan 2, 20253.56003.56003.56003.56003.5296-
Dec 30, 20243.48003.70003.48003.70003.6684-
Dec 27, 20243.58003.58003.58003.58003.5494-
Dec 23, 20243.50003.62003.50003.62003.5891-
Dec 20, 20243.62003.74003.62003.62003.5891-
Dec 19, 20243.66003.76003.66003.74003.7081-
Dec 18, 20243.64003.78003.64003.78003.7477-
Dec 17, 20243.68003.82003.68003.78003.7477-
Dec 16, 20243.66003.80003.66003.80003.7676-
Dec 13, 20243.68003.80003.68003.80003.7676-
Dec 12, 20243.64004.08003.64003.82003.7874500
Dec 11, 20243.64003.76003.64003.76003.7279-
Dec 10, 20243.62003.76003.62003.76003.7279-
Dec 9, 20243.62003.74003.62003.74003.7081-
Dec 6, 20243.62003.74003.62003.74003.7081-
Dec 5, 20243.62003.76003.62003.74003.7081-
Dec 4, 20243.50003.74003.50003.74003.7081-
Dec 3, 20243.50003.62003.50003.62003.5891-
Dec 2, 20243.50003.62003.50003.62003.5891-
Nov 29, 20243.50003.62003.50003.62003.5891-
Nov 28, 20243.48003.62003.48003.62003.5891-
Nov 27, 20243.48003.60003.48003.60003.5693-
Nov 26, 20243.48003.60003.48003.60003.5693-
Nov 25, 20243.50003.62003.50003.60003.5693-
Nov 22, 20243.48003.62003.48003.62003.5891-
Nov 21, 20243.48003.60003.48003.60003.5693-
Nov 20, 20243.48003.60003.48003.60003.5693-
Nov 19, 20243.54003.66003.54003.60003.5693-
Nov 18, 20243.54003.66003.54003.64003.6089-
Nov 15, 20243.50003.66003.50003.66003.6288-
Nov 14, 20243.44003.44003.44003.44003.4106-
Nov 13, 20243.42003.56003.42003.56003.5296-
Nov 12, 20243.44003.56003.44003.56003.5296-
Nov 11, 20243.46003.60003.46003.58003.5494-
Nov 8, 20243.50003.62003.50003.58003.5494-
Nov 7, 20243.50003.62003.50003.62003.5891-
Nov 6, 20243.48003.60003.48003.60003.5693-
Nov 5, 20243.52003.64003.52003.58003.5494-
Nov 4, 20243.46003.66003.46003.66003.6288-
Nov 1, 20243.34003.56003.32003.56003.5296-
Oct 31, 20243.42003.50003.42003.44003.4106-
Oct 30, 20243.04003.54003.04003.54003.5098-
Oct 29, 20242.92003.08002.92003.08003.0537-
Oct 28, 20242.92003.02002.92003.02002.9942-
Oct 25, 20243.02003.08003.02003.06003.0339-
Oct 24, 20242.92003.18002.92003.16003.1330-
Oct 23, 20243.08003.10003.02003.02002.9942-
Oct 22, 20243.30003.40003.18003.20003.1727-
Oct 21, 20243.34003.46003.34003.46003.4305-
Oct 18, 20243.32003.46003.32003.46003.4305-
Oct 17, 20243.42003.54003.42003.44003.4106-
Oct 16, 20243.36003.54003.36003.54003.5098-
Oct 15, 20243.30003.48003.30003.48003.4503-
Oct 14, 20243.34003.46003.34003.42003.3908-
Oct 11, 20243.36003.46003.36003.44003.4106-
Oct 10, 20243.40003.50003.40003.48003.4503-
Oct 9, 20243.40003.52003.40003.50003.4701-
Oct 8, 20243.28003.52003.28003.52003.4900-
Oct 7, 20243.24003.40003.24003.40003.3710-
Oct 4, 20243.18003.30003.18003.30003.2718-
Oct 3, 20243.18003.30003.18003.28003.2520-
Oct 2, 20243.20003.32003.20003.32003.2917-
Oct 1, 20243.20003.32003.20003.32003.2917-
Sep 30, 20243.20003.30003.20003.30003.2718-
Sep 27, 20243.20003.32003.20003.30003.2718-
Sep 26, 2024 0.0852 Dividend
Sep 26, 20243.26003.30003.26003.30003.2718-
Sep 25, 20243.26003.38003.26003.36003.2589-
Sep 24, 20243.32003.44003.32003.38003.2783-
Sep 23, 20243.30003.44003.30003.44003.3365-
Sep 20, 20243.24003.40003.24003.40003.2977-
Sep 19, 20243.10003.30003.10003.30003.2007-
Sep 18, 20243.04003.20003.04003.20003.1038-
Sep 17, 20243.06003.16003.06003.16003.0650-
Sep 16, 20243.10003.20003.10003.16003.0650-
Sep 13, 20243.10003.22003.10003.20003.1038-
Sep 12, 20243.10003.20003.10003.20003.1038-
Sep 11, 20243.06003.20003.06003.20003.1038-
Sep 10, 20243.04003.18003.04003.18003.0844-
Sep 9, 20243.10003.20003.10003.16003.0650-
Sep 6, 20243.10003.22003.10003.22003.1232-
Sep 5, 20243.08003.24003.08003.22003.1232-
Sep 4, 20242.98003.16002.98003.16003.0650-
Sep 3, 20242.82003.06002.82003.06002.9680-
Sep 2, 20242.94003.02002.94002.98002.8904-
Aug 30, 20242.74002.92002.74002.92002.8322-
Aug 29, 20242.66002.86002.66002.84002.7546-
Aug 28, 20242.72002.74002.70002.74002.6576-
Aug 27, 20242.76002.86002.76002.80002.7158-
Aug 26, 20242.76002.76002.76002.76002.6770-
Aug 23, 20242.74002.84002.74002.84002.7546-
Aug 22, 20242.78002.88002.76002.84002.7546-
Aug 21, 20242.78002.88002.78002.88002.7934-
Aug 20, 20242.78002.88002.78002.88002.7934-
Aug 19, 20242.80002.90002.80002.88002.7934-
Aug 16, 20242.68002.88002.68002.88002.7934-
Aug 15, 20242.66002.66002.66002.66002.5800-
Aug 14, 20242.64002.64002.64002.64002.5606-
Aug 13, 20242.62002.62002.62002.62002.5412-
Aug 12, 20242.66002.72002.66002.72002.6382-
Aug 9, 20242.56002.56002.56002.56002.4830-
Aug 8, 20242.54002.54002.54002.54002.4636-
Aug 7, 20242.54002.54002.54002.54002.4636-
Aug 6, 20242.36002.36002.36002.36002.2890-
Aug 5, 20242.48002.48002.48002.48002.4054-
Aug 2, 20242.52002.60002.52002.60002.5218-
Aug 1, 20242.60002.62002.60002.62002.5412-
Jul 31, 20242.48002.68002.48002.68002.5994-
Jul 30, 20242.48002.56002.48002.56002.4830-
Jul 29, 20242.44002.44002.44002.44002.3666-
Jul 26, 20242.42002.42002.42002.42002.3472-
Jul 25, 20242.52002.60002.52002.52002.4442-
Jul 24, 20242.50002.60002.50002.60002.5218-
Jul 23, 20242.52002.60002.52002.60002.5218-
Jul 22, 20242.40002.58002.40002.56002.4830-
Jul 19, 20242.54002.54002.52002.52002.4442-
Jul 18, 20242.14002.14002.14002.14002.0756-
Jul 17, 20242.16002.22002.16002.22002.1532-
Jul 16, 20242.14002.22002.14002.22002.1532-
Jul 15, 20242.16002.22002.16002.22002.1532-
Jul 12, 20242.18002.26002.18002.22002.1532-
Jul 11, 20242.10002.22002.10002.22002.1532-
Jul 10, 20242.10002.18002.10002.18002.1144-
Jul 9, 20242.08002.18002.08002.18002.1144-
Jul 8, 20242.10002.18002.10002.16002.0950-
Jul 5, 20242.10002.18002.10002.18002.1144-
Jul 4, 20242.10002.18002.10002.18002.1144-
Jul 3, 20242.10002.18002.10002.18002.1144-
Jul 2, 20242.10002.18002.10002.18002.1144-
Jul 1, 20242.10002.16002.10002.16002.0950-
Jun 28, 20242.10002.18002.10002.18002.1144-
Jun 27, 20242.10002.18002.10002.18002.1144-
Jun 26, 20242.08002.18002.08002.18002.1144-
Jun 25, 20242.08002.16002.08002.16002.0950-
Jun 24, 20242.14002.20002.14002.14002.0756-
Jun 21, 20242.14002.22002.14002.20002.1338-
Jun 20, 20242.14002.22002.14002.20002.1338-
Jun 19, 20242.14002.22002.14002.22002.1532-
Jun 18, 20242.14002.22002.14002.22002.1532-
Jun 17, 20242.14002.14002.14002.14002.0756-
Jun 14, 20242.14002.22002.14002.22002.1532-
Jun 13, 20242.14002.22002.14002.22002.1532-
Jun 12, 20242.14002.22002.14002.22002.1532-
Jun 11, 20242.16002.24002.16002.22002.1532-
Jun 10, 20242.20002.26002.20002.24002.1726-
Jun 7, 20242.18002.26002.18002.26002.1920-
Jun 6, 20242.18002.26002.18002.26002.1920-
Jun 5, 20242.24002.34002.24002.28002.2114-
Jun 4, 20242.20002.20002.20002.20002.1338-
Jun 3, 20242.06002.06002.06002.06001.9980-
May 31, 20242.06002.14002.06002.14002.0756-
May 30, 20241.97002.08001.97002.08002.0174-
May 29, 20241.97001.97001.97001.97001.9107-
May 28, 20241.96001.96001.96001.96001.9010-
May 27, 20241.96001.96001.96001.96001.9010-
May 24, 20241.96002.02001.96002.02001.9592-
May 23, 20241.96002.02001.96002.02001.9592-
May 22, 20241.96002.02001.96002.02001.9592-
May 21, 20241.95002.02001.95002.02001.9592-
May 20, 20241.97002.04001.97002.02001.9592-
May 17, 20242.00002.06002.00002.04001.9786-
May 16, 20242.00002.06002.00002.06001.9980-
May 15, 20241.99002.06001.99002.06001.9980-
May 14, 20241.99002.06001.99002.06001.9980-
May 13, 20241.99002.06001.99002.06001.9980-
May 10, 20241.99002.06001.99002.06001.9980-
May 9, 20241.99002.06001.99002.06001.9980-
May 8, 20241.99002.06001.99002.06001.9980-
May 7, 20242.00002.06002.00002.06001.9980-
May 6, 20242.00002.00002.00002.00001.9398-
May 3, 20242.00002.06002.00002.06001.9980-
May 2, 20242.00002.08002.00002.06001.9980-
Apr 30, 20241.95002.02001.95002.02001.9592-
Apr 29, 20241.97002.04001.97002.02001.9592-
Apr 26, 20241.94002.04001.94002.04001.9786-
Apr 25, 20241.91002.00001.91002.00001.9398-
Apr 24, 20241.85001.97001.85001.97001.9107-
Apr 23, 20241.84001.91001.84001.91001.8526-
Apr 22, 20241.88001.94001.88001.94001.8817-
Apr 19, 20241.89001.96001.89001.96001.9010-
Apr 18, 20241.89001.96001.89001.96001.9010-
Apr 17, 20241.90001.96001.90001.96001.9010-
Apr 16, 20241.94001.96001.94001.96001.9010-
Apr 15, 20241.87001.94001.87001.94001.8817-
Apr 12, 20241.87001.94001.87001.94001.8817-
Apr 11, 20241.87001.94001.87001.93001.8720-
Apr 10, 20241.87001.94001.87001.93001.8720-
Apr 9, 20241.87001.93001.87001.93001.8720-
Apr 8, 20241.86001.93001.86001.93001.8720-