Stuttgart - Delayed Quote EUR

PT Ace Hardware Indonesia Tbk (4AH1.SG)

Compare
0.0405 +0.0010 (+2.53%)
At close: December 23 at 8:13:24 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 0.0405 0.0405 0.0405 0.0405 0.0405 -
Dec 20, 2024 0.0395 0.0395 0.0395 0.0395 0.0395 -
Dec 19, 2024 0.0390 0.0465 0.0390 0.0455 0.0455 -
Dec 18, 2024 0.0390 0.0485 0.0390 0.0425 0.0425 -
Dec 17, 2024 0.0400 0.0405 0.0400 0.0405 0.0405 -
Dec 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 13, 2024 0.0415 0.0415 0.0415 0.0415 0.0415 -
Dec 12, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 11, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 10, 2024 0.0395 0.0395 0.0395 0.0395 0.0395 -
Dec 9, 2024 0.0385 0.0385 0.0385 0.0385 0.0385 -
Dec 6, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 -
Dec 5, 2024 0.0375 0.0375 0.0375 0.0375 0.0375 -
Dec 4, 2024 0.0385 0.0385 0.0385 0.0385 0.0385 -
Dec 3, 2024 0.0375 0.0375 0.0375 0.0375 0.0375 -
Dec 2, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 -
Nov 29, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 -
Nov 28, 2024 0.0385 0.0385 0.0385 0.0385 0.0385 -
Nov 27, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 -
Nov 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 25, 2024 0.0395 0.0410 0.0395 0.0410 0.0410 -
Nov 22, 2024 0.0395 0.0395 0.0395 0.0395 0.0395 -
Nov 21, 2024 0.0405 0.0405 0.0405 0.0405 0.0405 -
Nov 20, 2024 0.0415 0.0430 0.0415 0.0430 0.0430 -
Nov 19, 2024 0.0405 0.0405 0.0405 0.0405 0.0405 -
Nov 18, 2024 0.0420 0.0420 0.0420 0.0420 0.0420 -
Nov 15, 2024 0.0405 0.0405 0.0405 0.0405 0.0405 -
Nov 14, 2024 0.0420 0.0420 0.0420 0.0420 0.0420 -
Nov 13, 2024 0.0420 0.0430 0.0420 0.0430 0.0430 -
Nov 12, 2024 0.0415 0.0415 0.0415 0.0415 0.0415 -
Nov 11, 2024 0.0415 0.0415 0.0415 0.0415 0.0415 -
Nov 8, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Nov 7, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Nov 6, 2024 0.0420 0.0420 0.0420 0.0420 0.0420 -
Nov 5, 2024 0.0445 0.0460 0.0445 0.0460 0.0460 -
Nov 4, 2024 0.0445 0.0445 0.0445 0.0445 0.0445 -
Nov 1, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 31, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 30, 2024 0.0445 0.0445 0.0445 0.0445 0.0445 -
Oct 29, 2024 0.0465 0.0465 0.0465 0.0465 0.0465 -
Oct 28, 2024 0.0460 0.0460 0.0460 0.0460 0.0460 -
Oct 25, 2024 0.0470 0.0470 0.0470 0.0470 0.0470 -
Oct 24, 2024 0.0465 0.0470 0.0465 0.0470 0.0470 -
Oct 23, 2024 0.0475 0.0475 0.0475 0.0475 0.0475 -
Oct 22, 2024 0.0480 0.0480 0.0475 0.0475 0.0475 -
Oct 21, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 -
Oct 18, 2024 0.0485 0.0485 0.0485 0.0485 0.0485 -
Oct 17, 2024 0.0455 0.0455 0.0455 0.0455 0.0455 -
Oct 16, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 -
Oct 15, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 -
Oct 14, 2024 0.0435 0.0435 0.0435 0.0435 0.0435 -
Oct 11, 2024 0.0445 0.0445 0.0445 0.0445 0.0445 -
Oct 10, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 9, 2024 0.0435 0.0435 0.0435 0.0435 0.0435 -
Oct 8, 2024 0.0435 0.0435 0.0435 0.0435 0.0435 -
Oct 7, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 -
Oct 4, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 -
Oct 3, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 2, 2024 0.0430 0.0430 0.0430 0.0430 0.0430 -
Oct 1, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 30, 2024 0.0460 0.0460 0.0460 0.0460 0.0460 -
Sep 27, 2024 0.0460 0.0470 0.0460 0.0470 0.0470 -
Sep 26, 2024 0.0460 0.0460 0.0460 0.0460 0.0460 -
Sep 25, 2024 0.0445 0.0445 0.0445 0.0445 0.0445 -
Sep 24, 2024 0.0455 0.0455 0.0455 0.0455 0.0455 -
Sep 23, 2024 0.0460 0.0460 0.0460 0.0460 0.0460 -
Sep 20, 2024 0.0420 0.0450 0.0420 0.0450 0.0450 31,000
Sep 19, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 -
Sep 18, 2024 0.0390 0.0420 0.0390 0.0420 0.0420 -
Sep 17, 2024 0.0380 0.0395 0.0380 0.0395 0.0395 -
Sep 16, 2024 0.0370 0.0385 0.0370 0.0385 0.0385 -
Sep 13, 2024 0.0375 0.0390 0.0375 0.0390 0.0390 -
Sep 12, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 -
Sep 11, 2024 0.0375 0.0375 0.0375 0.0375 0.0375 -
Sep 10, 2024 0.0380 0.0395 0.0380 0.0395 0.0395 -
Sep 9, 2024 0.0360 0.0380 0.0360 0.0380 0.0380 -
Sep 6, 2024 0.0375 0.0375 0.0375 0.0375 0.0375 -
Sep 5, 2024 0.0360 0.0395 0.0360 0.0395 0.0395 -
Sep 4, 2024 0.0345 0.0345 0.0345 0.0345 0.0345 -
Sep 3, 2024 0.0335 0.0335 0.0335 0.0335 0.0335 -
Sep 2, 2024 0.0345 0.0345 0.0345 0.0345 0.0345 -
Aug 30, 2024 0.0345 0.0345 0.0345 0.0345 0.0345 -
Aug 29, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Aug 28, 2024 0.0340 0.0365 0.0340 0.0365 0.0365 -
Aug 27, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Aug 26, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Aug 23, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Aug 22, 2024 0.0335 0.0335 0.0335 0.0335 0.0335 -
Aug 21, 2024 0.0345 0.0345 0.0345 0.0345 0.0345 -
Aug 20, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 19, 2024 0.0345 0.0345 0.0345 0.0345 0.0345 -
Aug 16, 2024 0.0345 0.0365 0.0345 0.0365 0.0365 -
Aug 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 14, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 13, 2024 0.0345 0.0345 0.0345 0.0345 0.0345 -
Aug 12, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Aug 9, 2024 0.0345 0.0345 0.0345 0.0345 0.0345 -
Aug 8, 2024 0.0335 0.0335 0.0335 0.0335 0.0335 -
Aug 7, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Aug 6, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Aug 5, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Aug 2, 2024 0.0365 0.0365 0.0365 0.0365 0.0365 -
Aug 1, 2024 0.0380 0.0395 0.0380 0.0395 0.0395 -
Jul 31, 2024 0.0375 0.0375 0.0375 0.0375 0.0375 -
Jul 30, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 -
Jul 29, 2024 0.0375 0.0375 0.0375 0.0375 0.0375 -
Jul 26, 2024 0.0385 0.0385 0.0385 0.0385 0.0385 -
Jul 25, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 -
Jul 24, 2024 0.0385 0.0405 0.0385 0.0405 0.0405 -
Jul 23, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 -
Jul 22, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 -
Jul 19, 2024 0.0380 0.0395 0.0380 0.0395 0.0395 -
Jul 18, 2024 0.0375 0.0375 0.0375 0.0375 0.0375 -
Jul 17, 2024 0.0385 0.0385 0.0385 0.0385 0.0385 -
Jul 16, 2024 0.0370 0.0380 0.0370 0.0380 0.0380 -
Jul 15, 2024 0.0365 0.0365 0.0365 0.0365 0.0365 -
Jul 12, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 -
Jul 11, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 -
Jul 10, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jul 9, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jul 8, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jul 5, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jul 4, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jul 3, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jul 2, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jul 1, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jun 28, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jun 27, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jun 26, 2024 0.0410 0.0420 0.0410 0.0420 0.0420 -
Jun 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 24, 2024 0.0405 0.0405 0.0405 0.0405 0.0405 -
Jun 21, 2024 0.0405 0.0415 0.0405 0.0415 0.0415 -
Jun 20, 2024 33.5000 Dividend
Jun 20, 2024 0.0410 0.0415 0.0410 0.0415 0.0415 -
Jun 19, 2024 0.0410 0.0410 0.0410 0.0410 -33.4590 -
Jun 18, 2024 0.0400 0.0400 0.0400 0.0400 -32.6429 -
Jun 17, 2024 0.0400 0.0400 0.0400 0.0400 -32.6429 -
Jun 14, 2024 0.0400 0.0400 0.0400 0.0400 -32.6429 -
Jun 13, 2024 0.0400 0.0400 0.0400 0.0400 -32.6429 -
Jun 12, 2024 0.0410 0.0410 0.0410 0.0410 -33.4590 -
Jun 11, 2024 0.0415 0.0415 0.0415 0.0415 -33.8670 -
Jun 10, 2024 0.0405 0.0405 0.0405 0.0405 -33.0510 -
Jun 7, 2024 0.0395 0.0395 0.0395 0.0395 -32.2349 -
Jun 6, 2024 0.0465 0.0465 0.0465 0.0465 -37.9474 -
Jun 5, 2024 0.0395 0.0395 0.0395 0.0395 -32.2349 -
Jun 4, 2024 0.0390 0.0390 0.0390 0.0390 -31.8269 -
Jun 3, 2024 0.0390 0.0390 0.0390 0.0390 -31.8269 -
May 31, 2024 0.0480 0.0480 0.0480 0.0480 -39.1715 -
May 30, 2024 0.0480 0.0480 0.0480 0.0480 -39.1715 -
May 29, 2024 0.0480 0.0480 0.0480 0.0480 -39.1715 -
May 28, 2024 0.0480 0.0480 0.0480 0.0480 -39.1715 -
May 27, 2024 0.0480 0.0480 0.0480 0.0480 -39.1715 -
May 24, 2024 0.0480 0.0480 0.0480 0.0480 -39.1715 -
May 23, 2024 0.0480 0.0480 0.0480 0.0480 -39.1715 -
May 22, 2024 0.0480 0.0480 0.0480 0.0480 -39.1715 -
May 21, 2024 0.0480 0.0480 0.0480 0.0480 -39.1715 -
May 20, 2024 0.0480 0.0480 0.0480 0.0480 -39.1715 -
May 17, 2024 0.0480 0.0480 0.0480 0.0480 -39.1715 -
May 16, 2024 0.0480 0.0480 0.0480 0.0480 -39.1715 -
May 15, 2024 0.0480 0.0480 0.0480 0.0480 -39.1715 -
May 14, 2024 0.0480 0.0480 0.0480 0.0480 -39.1715 -
May 13, 2024 0.0480 0.0480 0.0480 0.0480 -39.1715 -
May 10, 2024 0.0430 0.0430 0.0430 0.0430 -35.0911 -
May 9, 2024 0.0430 0.0430 0.0430 0.0430 -35.0911 -
May 8, 2024 0.0445 0.0445 0.0445 0.0445 -36.3153 -
May 7, 2024 0.0435 0.0435 0.0435 0.0435 -35.4992 -
May 6, 2024 0.0425 0.0425 0.0425 0.0425 -34.6831 -
May 3, 2024 0.0435 0.0440 0.0435 0.0440 -35.9072 -
May 2, 2024 0.0440 0.0455 0.0440 0.0455 -37.1313 -
Apr 30, 2024 0.0500 0.0500 0.0500 0.0500 -40.8037 -
Apr 29, 2024 0.0500 0.0500 0.0500 0.0500 -40.8037 -
Apr 26, 2024 0.0500 0.0500 0.0500 0.0500 -40.8037 -
Apr 25, 2024 0.0500 0.0500 0.0500 0.0500 -40.8037 -
Apr 24, 2024 0.0500 0.0500 0.0500 0.0500 -40.8037 -
Apr 23, 2024 0.0480 0.0480 0.0480 0.0480 -39.1715 -
Apr 22, 2024 0.0470 0.0470 0.0470 0.0470 -38.3554 -
Apr 19, 2024 0.0455 0.0455 0.0455 0.0455 -37.1313 -
Apr 18, 2024 0.0460 0.0460 0.0460 0.0460 -37.5394 -
Apr 17, 2024 0.0455 0.0455 0.0455 0.0455 -37.1313 -
Apr 16, 2024 0.0460 0.0460 0.0460 0.0460 -37.5394 -
Apr 15, 2024 0.0475 0.0485 0.0475 0.0485 -39.5795 -
Apr 12, 2024 0.0475 0.0475 0.0475 0.0475 -38.7635 -
Apr 11, 2024 0.0475 0.0475 0.0475 0.0475 -38.7635 -
Apr 10, 2024 0.0475 0.0475 0.0475 0.0475 -38.7635 -
Apr 9, 2024 0.0475 0.0475 0.0475 0.0475 -38.7635 -
Apr 8, 2024 0.0475 0.0475 0.0475 0.0475 -38.7635 -
Apr 5, 2024 0.0475 0.0480 0.0475 0.0480 -39.1715 -
Apr 4, 2024 0.0475 0.0495 0.0475 0.0495 -40.3956 -
Apr 3, 2024 0.0475 0.0475 0.0475 0.0475 -38.7635 -
Apr 2, 2024 0.0465 0.0485 0.0465 0.0485 -39.5795 -
Mar 28, 2024 0.0445 0.0445 0.0445 0.0445 -36.3153 -
Mar 27, 2024 0.0455 0.0455 0.0455 0.0455 -37.1313 -
Mar 26, 2024 0.0460 0.0460 0.0460 0.0460 -37.5394 -
Mar 25, 2024 0.0470 0.0470 0.0470 0.0470 -38.3554 -
Mar 22, 2024 0.0460 0.0465 0.0460 0.0465 -37.9474 -
Mar 21, 2024 0.0470 0.0470 0.0465 0.0465 -37.9474 -
Mar 20, 2024 0.0460 0.0460 0.0460 0.0460 -37.5394 -
Mar 19, 2024 0.0420 0.0420 0.0420 0.0420 -34.2751 -
Mar 18, 2024 0.0410 0.0415 0.0410 0.0415 -33.8670 -
Mar 15, 2024 0.0415 0.0425 0.0415 0.0425 -34.6831 -
Mar 14, 2024 0.0410 0.0410 0.0410 0.0410 -33.4590 -
Mar 13, 2024 0.0415 0.0415 0.0415 0.0415 -33.8670 -
Mar 12, 2024 0.0405 0.0405 0.0405 0.0405 -33.0510 -
Mar 11, 2024 0.0405 0.0405 0.0405 0.0405 -33.0510 -
Mar 8, 2024 0.0410 0.0410 0.0410 0.0410 -33.4590 -
Mar 7, 2024 0.0405 0.0405 0.0405 0.0405 -33.0510 -
Mar 6, 2024 0.0395 0.0405 0.0395 0.0405 -33.0510 -
Mar 5, 2024 0.0390 0.0405 0.0390 0.0405 -33.0510 -
Mar 4, 2024 0.0405 0.0415 0.0405 0.0415 -33.8670 -
Mar 1, 2024 0.0410 0.0410 0.0410 0.0410 -33.4590 -
Feb 29, 2024 0.0405 0.0405 0.0405 0.0405 -33.0510 -
Feb 28, 2024 0.0415 0.0415 0.0415 0.0415 -33.8670 -
Feb 27, 2024 0.0425 0.0425 0.0425 0.0425 -34.6831 -
Feb 26, 2024 0.0425 0.0425 0.0425 0.0425 -34.6831 -
Feb 23, 2024 0.0420 0.0420 0.0420 0.0420 -34.2751 -
Feb 22, 2024 0.0415 0.0415 0.0415 0.0415 -33.8670 -
Feb 21, 2024 0.0390 0.0405 0.0390 0.0405 -33.0510 -
Feb 20, 2024 0.0390 0.0400 0.0390 0.0400 -32.6429 -
Feb 19, 2024 0.0380 0.0390 0.0380 0.0390 -31.8269 -
Feb 16, 2024 0.0390 0.0390 0.0390 0.0390 -31.8269 -
Feb 15, 2024 0.0415 0.0415 0.0415 0.0415 -33.8670 -
Feb 14, 2024 0.0415 0.0415 0.0415 0.0415 -33.8670 -
Feb 13, 2024 0.0405 0.0405 0.0405 0.0405 -33.0510 -
Feb 12, 2024 0.0410 0.0410 0.0410 0.0410 -33.4590 -
Feb 9, 2024 0.0415 0.0415 0.0415 0.0415 -33.8670 -
Feb 8, 2024 0.0415 0.0415 0.0415 0.0415 -33.8670 -
Feb 7, 2024 0.0415 0.0425 0.0415 0.0425 -34.6831 -
Feb 6, 2024 0.0420 0.0425 0.0420 0.0425 -34.6831 -
Feb 5, 2024 0.0405 0.0405 0.0405 0.0405 -33.0510 -
Feb 2, 2024 0.0410 0.0410 0.0410 0.0410 -33.4590 -
Feb 1, 2024 0.0430 0.0430 0.0430 0.0430 -35.0911 -
Jan 31, 2024 0.0410 0.0410 0.0410 0.0410 -33.4590 -
Jan 30, 2024 0.0405 0.0405 0.0405 0.0405 -33.0510 -
Jan 29, 2024 0.0405 0.0405 0.0405 0.0405 -33.0510 -
Jan 26, 2024 0.0400 0.0415 0.0400 0.0415 -33.8670 -
Jan 25, 2024 0.0410 0.0410 0.0410 0.0410 -33.4590 -
Jan 24, 2024 0.0410 0.0410 0.0410 0.0410 -33.4590 -
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 -32.6429 -
Jan 22, 2024 0.0390 0.0390 0.0390 0.0390 -31.8269 -
Jan 19, 2024 0.0385 0.0385 0.0385 0.0385 -31.4188 -
Jan 18, 2024 0.0390 0.0390 0.0390 0.0390 -31.8269 -
Jan 17, 2024 0.0395 0.0395 0.0395 0.0395 -32.2349 -
Jan 16, 2024 0.0395 0.0395 0.0395 0.0395 -32.2349 -
Jan 15, 2024 0.0395 0.0395 0.0395 0.0395 -32.2349 -
Jan 12, 2024 0.0395 0.0395 0.0395 0.0395 -32.2349 -
Jan 11, 2024 0.0390 0.0390 0.0390 0.0390 -31.8269 -
Jan 10, 2024 0.0375 0.0375 0.0375 0.0375 -30.6027 -
Jan 9, 2024 0.0365 0.0365 0.0365 0.0365 -29.7867 -
Jan 8, 2024 0.0360 0.0360 0.0360 0.0360 -29.3786 -
Jan 5, 2024 0.0365 0.0385 0.0365 0.0385 -31.4188 -
Jan 4, 2024 0.0360 0.0360 0.0360 0.0360 -29.3786 -
Jan 3, 2024 0.0340 0.0340 0.0340 0.0340 -27.7465 -
Jan 2, 2024 0.0345 0.0345 0.0345 0.0345 -28.1545 -
Dec 29, 2023 0.0360 0.0360 0.0360 0.0360 -29.3786 -
Dec 28, 2023 0.0360 0.0360 0.0360 0.0360 -29.3786 -
Dec 27, 2023 0.0360 0.0360 0.0360 0.0360 -29.3786 -