Frankfurt - Delayed Quote EUR

Astra Exploration Inc. (S3I.F)

0.1440
+0.0160
+(12.50%)
At close: 8:00:16 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20250.14400.14400.14400.14400.1440550
Jun 6, 20250.12800.12800.12800.12800.1280-
Jun 5, 20250.14100.14100.14100.14100.1410-
Jun 4, 20250.13800.13800.13800.13800.1380-
Jun 3, 20250.14000.14000.14000.14000.1400-
Jun 2, 20250.12500.12500.12500.12500.1250-
May 30, 20250.11800.11800.11800.11800.1180-
May 29, 20250.12400.12400.12400.12400.1240-
May 28, 20250.12500.12500.12500.12500.1250-
May 27, 20250.14100.14100.14100.14100.1410-
May 26, 20250.15300.15300.15300.15300.1530-
May 23, 20250.09550.09550.09550.09550.0955-
May 22, 20250.10800.10800.10800.10800.1080-
May 21, 20250.10200.10200.10200.10200.1020-
May 20, 20250.12700.12700.12700.12700.1270-
May 19, 20250.12800.12800.12800.12800.1280-
May 16, 20250.12500.12500.12500.12500.1250-
May 15, 20250.12500.12500.12500.12500.1250-
May 14, 20250.12800.12800.12800.12800.1280-
May 13, 20250.13200.13200.13200.13200.1320-
May 12, 20250.15000.15000.15000.15000.1500-
May 9, 20250.15000.15000.15000.15000.1500-
May 8, 20250.15000.15000.15000.15000.1500-
May 7, 20250.16300.16300.16300.16300.1630-
May 6, 20250.13100.13100.13100.13100.1310-
May 5, 20250.14400.14400.14400.14400.1440-
May 2, 20250.14400.14400.14400.14400.1440-
Apr 30, 20250.14300.14300.14300.14300.1430-
Apr 29, 20250.15500.15500.15500.15500.1550-
Apr 28, 20250.15500.15500.15500.15500.1550-
Apr 25, 20250.14900.14900.14900.14900.1490-
Apr 24, 20250.14000.14000.14000.14000.1400-
Apr 23, 20250.14300.14300.14300.14300.1430-
Apr 22, 20250.13800.13800.13800.13800.1380-
Apr 17, 20250.12700.12700.12700.12700.1270-
Apr 16, 20250.12600.12600.12600.12600.1260-
Apr 15, 20250.12700.12700.12700.12700.1270-
Apr 14, 20250.13000.13000.13000.13000.1300-
Apr 11, 20250.13000.13000.13000.13000.1300-
Apr 10, 20250.12500.12500.12500.12500.1250-
Apr 9, 20250.13000.13000.13000.13000.1300-
Apr 8, 20250.12500.12500.12500.12500.1250-
Apr 7, 20250.10100.10100.10100.10100.1010-
Apr 4, 20250.14400.14400.14400.14400.1440-
Apr 3, 20250.12700.12700.12700.12700.1270-
Apr 2, 20250.13300.13300.13300.13300.1330-
Apr 1, 20250.13800.13800.13800.13800.1380-
Mar 31, 20250.13900.13900.13900.13900.1390-
Mar 28, 20250.13600.13600.13600.13600.1360-
Mar 27, 20250.13700.13700.13700.13700.1370-
Mar 26, 20250.13000.13000.13000.13000.1300-
Mar 25, 20250.13000.13000.13000.13000.1300-
Mar 24, 20250.12900.12900.12900.12900.1290-
Mar 21, 20250.13200.13200.13200.13200.1320-
Mar 20, 20250.12500.12500.12500.12500.1250-
Mar 19, 20250.10600.10600.10600.10600.1060-
Mar 18, 20250.09550.09550.09550.09550.0955-
Mar 17, 20250.09550.09550.09550.09550.0955-
Mar 14, 20250.08950.08950.08950.08950.0895-
Mar 13, 20250.08950.08950.08950.08950.0895-
Mar 12, 20250.08850.08850.08850.08850.0885-
Mar 11, 20250.08250.08250.08250.08250.0825-
Mar 10, 20250.08650.08650.08650.08650.0865-
Mar 7, 20250.08700.08700.08700.08700.0870-
Mar 6, 20250.08700.08700.08700.08700.0870-
Mar 5, 20250.08350.08350.08350.08350.0835-
Mar 4, 20250.09250.09250.09250.09250.0925-
Mar 3, 20250.09350.09350.09350.09350.0935-
Feb 28, 20250.10400.10400.10400.10400.1040-
Feb 27, 20250.10400.10400.10400.10400.1040-
Feb 26, 20250.10400.10400.10400.10400.1040-
Feb 25, 20250.10400.10400.10400.10400.1040-
Feb 24, 20250.10600.10600.10600.10600.1060-
Feb 21, 20250.11200.11200.11200.11200.1120-
Feb 20, 20250.10900.10900.10900.10900.1090-
Feb 19, 20250.11200.11200.11200.11200.1120-
Feb 18, 20250.10800.10800.10800.10800.1080-
Feb 17, 20250.10800.10800.10800.10800.1080-
Feb 14, 20250.10800.10800.10800.10800.1080-
Feb 13, 20250.11200.11200.11200.11200.1120-
Feb 12, 20250.08450.08450.08450.08450.0845-
Feb 11, 20250.07850.07850.07850.07850.0785-
Feb 10, 20250.07800.07800.07800.07800.0780-
Feb 7, 20250.07800.07800.07800.07800.0780-
Feb 6, 20250.07750.07750.07750.07750.0775-
Feb 5, 20250.07750.07750.07750.07750.0775-
Feb 4, 20250.07750.07750.07750.07750.0775-
Feb 3, 20250.08150.08150.08150.08150.0815-
Jan 31, 20250.08650.08650.08650.08650.0865-
Jan 30, 20250.08350.08350.08350.08350.0835-
Jan 29, 20250.08350.08350.08350.08350.0835-
Jan 28, 20250.08350.08350.08350.08350.0835-
Jan 27, 20250.08550.08550.08550.08550.0855-
Jan 24, 20250.09050.09050.09050.09050.0905-
Jan 23, 20250.09350.09350.09350.09350.0935-
Jan 22, 20250.07050.07050.07050.07050.0705-
Jan 21, 20250.06700.06700.06700.06700.0670-
Jan 20, 20250.07100.07100.07100.07100.0710-
Jan 17, 20250.07450.07450.07450.07450.0745-
Jan 16, 20250.07500.07500.07500.07500.0750-
Jan 15, 20250.07800.07800.07800.07800.0780-
Jan 14, 20250.07150.07150.07150.07150.0715-
Jan 13, 20250.08500.08500.08500.08500.0850-
Jan 10, 20250.08450.08450.08450.08450.0845550
Jan 9, 20250.08450.08450.08450.08450.0845-
Jan 8, 20250.08450.08450.08450.08450.0845-
Jan 7, 20250.07400.07400.07400.07400.0740-
Jan 6, 20250.08450.08450.08450.08450.0845-
Jan 3, 20250.08500.08500.08500.08500.0850-
Jan 2, 20250.08400.08400.08400.08400.0840-
Dec 30, 20240.08350.08350.08350.08350.0835-
Dec 27, 20240.08350.08350.08350.08350.0835-
Dec 23, 20240.07700.07700.07700.07700.0770-
Dec 20, 20240.08050.08050.08050.08050.0805-
Dec 19, 20240.07600.07600.07600.07600.0760-
Dec 18, 20240.07650.07650.07650.07650.0765-
Dec 17, 20240.07700.07700.07700.07700.0770-
Dec 16, 20240.08350.08350.08350.08350.0835-
Dec 13, 20240.08450.08450.08450.08450.0845-
Dec 12, 20240.08750.08750.08750.08750.0875-
Dec 11, 20240.08750.08750.08750.08750.0875-
Dec 10, 20240.08700.08700.08700.08700.0870-
Dec 9, 20240.08750.08750.08750.08750.0875-
Dec 6, 20240.08450.08450.08450.08450.0845-
Dec 5, 20240.08450.08450.08450.08450.0845-
Dec 4, 20240.09150.09150.09150.09150.0915-
Dec 3, 20240.08550.08550.08550.08550.0855-
Dec 2, 20240.07850.07850.07850.07850.0785-
Nov 29, 20240.07800.07800.07800.07800.0780-
Nov 28, 20240.07800.07800.07800.07800.0780-
Nov 27, 20240.08150.08150.08150.08150.0815-
Nov 26, 20240.08500.08500.08500.08500.0850-
Nov 25, 20240.08950.10800.08950.10800.10801,145
Nov 22, 20240.09250.09250.09250.09250.0925-
Nov 21, 20240.09200.09200.09200.09200.0920-
Nov 20, 20240.09150.09150.09150.09150.0915-
Nov 19, 20240.09800.09800.09800.09800.0980-
Nov 18, 20240.09150.09150.09150.09150.0915-
Nov 15, 20240.09450.09450.09450.09450.0945-
Nov 14, 20240.07800.07800.07800.07800.0780-
Nov 13, 20240.07800.07800.07800.07800.0780-
Nov 12, 20240.08450.08450.08450.08450.0845-
Nov 11, 20240.07750.07750.07750.07750.0775-
Nov 8, 20240.07400.07400.07400.07400.0740-
Nov 7, 20240.06400.06400.06400.06400.0640-
Nov 6, 20240.06550.06550.06550.06550.0655-
Nov 5, 20240.06950.06950.06950.06950.0695-
Nov 4, 20240.06950.06950.06950.06950.0695-
Nov 1, 20240.06950.06950.06950.06950.0695-
Oct 31, 20240.07300.07300.07300.07300.0730-
Oct 30, 20240.07350.07350.07350.07350.0735-
Oct 29, 20240.07350.07350.07350.07350.0735-
Oct 28, 20240.05700.05700.05700.05700.0570-
Oct 25, 20240.05350.05350.05350.05350.0535-
Oct 24, 20240.05750.05750.05750.05750.0575-
Oct 23, 20240.05050.05050.05050.05050.0505-
Oct 22, 20240.04700.07000.04700.07000.0700550
Oct 21, 20240.04350.04350.04350.04350.0435-
Oct 18, 20240.04350.04350.04350.04350.0435-
Oct 17, 20240.04400.04400.04400.04400.0440-
Oct 16, 20240.03700.03700.03700.03700.0370-
Oct 15, 20240.03700.03700.03700.03700.0370-
Oct 14, 20240.03700.03700.03700.03700.0370-
Oct 11, 20240.03350.03350.03350.03350.0335-
Oct 10, 20240.02700.02700.02700.02700.0270-
Oct 9, 20240.02700.02700.02700.02700.0270-
Oct 8, 20240.02700.02700.02700.02700.0270-
Oct 7, 20240.02700.02700.02700.02700.0270-
Oct 4, 20240.02700.02700.02700.02700.0270-
Oct 3, 20240.02700.02700.02700.02700.0270-
Oct 2, 20240.02700.02700.02700.02700.0270-
Oct 1, 20240.03000.03000.03000.03000.0300-
Sep 30, 20240.03000.03000.03000.03000.0300-
Sep 27, 20240.03000.03000.03000.03000.0300-
Sep 26, 20240.03000.03000.03000.03000.0300-
Sep 25, 20240.03000.03000.03000.03000.0300-
Sep 24, 20240.04000.04000.04000.04000.0400-
Sep 23, 20240.04000.04000.04000.04000.0400-
Sep 20, 20240.04300.04300.04300.04300.0430-
Sep 19, 20240.03950.03950.03950.03950.0395-
Sep 18, 20240.04300.04300.04300.04300.0430-
Sep 17, 20240.04950.04950.04950.04950.0495-
Sep 16, 20240.04350.04350.04350.04350.0435-
Sep 13, 20240.04350.04350.04350.04350.0435-
Sep 12, 20240.04400.04400.04400.04400.0440-
Sep 11, 20240.04700.04700.04700.04700.0470-
Sep 10, 20240.05050.05050.05050.05050.0505-
Sep 9, 20240.04700.04700.04700.04700.0470-
Sep 6, 20240.04000.04000.04000.04000.0400-
Sep 5, 20240.04050.04050.04050.04050.0405-
Sep 4, 20240.04050.04050.04050.04050.0405-
Sep 3, 20240.04350.04350.04350.04350.0435-
Sep 2, 20240.04400.04400.04400.04400.0440-
Aug 30, 20240.04400.04400.04400.04400.0440-
Aug 29, 20240.04350.04350.04350.04350.0435-
Aug 28, 20240.04000.04000.04000.04000.0400-
Aug 27, 20240.04000.04000.04000.04000.0400-
Aug 26, 20240.04650.04650.04650.04650.0465-
Aug 23, 20240.05300.05300.05300.05300.0530-
Aug 22, 20240.05650.05650.05650.05650.0565-
Aug 21, 20240.04650.04650.04650.04650.0465-
Aug 20, 20240.05000.05000.05000.05000.0500-
Aug 19, 20240.05000.05000.05000.05000.0500-
Aug 16, 20240.05350.05350.05350.05350.0535-
Aug 15, 20240.05000.05000.05000.05000.0500-
Aug 14, 20240.05000.05000.05000.05000.0500-
Aug 13, 20240.05000.05000.05000.05000.0500-
Aug 12, 20240.05700.05700.05700.05700.0570-
Aug 9, 20240.05350.05350.05350.05350.0535-
Aug 8, 20240.06000.06000.06000.06000.0600-
Aug 7, 20240.06700.06700.06700.06700.0670-
Aug 6, 20240.06200.06200.06200.06200.0620-
Aug 5, 20240.06150.06150.06150.06150.0615-
Aug 2, 20240.06700.06700.06700.06700.0670-
Aug 1, 20240.08050.08050.08050.08050.0805-
Jul 31, 20240.08350.08350.08350.08350.0835-
Jul 30, 20240.08050.08050.08050.08050.0805-
Jul 29, 20240.08000.08000.08000.08000.0800-
Jul 26, 20240.07700.07700.07700.07700.0770-
Jul 25, 20240.07700.07700.07700.07700.0770-
Jul 24, 20240.07400.07400.07400.07400.0740-
Jul 23, 20240.07350.07350.07350.07350.0735-
Jul 22, 20240.07400.07400.07400.07400.0740-
Jul 19, 20240.07400.07400.07400.07400.0740-
Jul 18, 20240.07400.07400.07400.07400.0740-
Jul 17, 20240.07750.07750.07750.07750.0775-
Jul 16, 20240.07750.07750.07750.07750.0775-
Jul 15, 20240.07750.07750.07750.07750.0775-
Jul 12, 20240.07450.07450.07450.07450.0745-
Jul 11, 20240.07500.07500.07500.07500.0750-
Jul 10, 20240.07500.07500.07500.07500.0750-
Jul 9, 20240.07150.07150.07150.07150.0715-
Jul 8, 20240.07150.07150.07150.07150.0715-
Jul 5, 20240.07200.07200.07200.07200.0720-
Jul 4, 20240.07850.07850.07850.07850.0785-
Jul 3, 20240.07850.07850.07850.07850.0785-
Jul 2, 20240.07150.07150.07150.07150.0715-
Jul 1, 20240.07200.07200.07200.07200.0720-
Jun 28, 20240.07200.07200.07200.07200.0720-
Jun 27, 20240.07200.07200.07200.07200.0720-
Jun 26, 20240.07250.07250.07250.07250.0725-
Jun 25, 20240.07200.07200.07200.07200.0720-
Jun 24, 20240.07200.07200.07200.07200.0720-
Jun 21, 20240.08250.08250.08250.08250.0825-
Jun 20, 20240.07150.07150.07150.07150.0715-
Jun 19, 20240.06150.06150.06150.06150.0615-
Jun 18, 20240.07150.07150.07150.07150.0715-
Jun 17, 20240.07200.07200.07200.07200.0720-
Jun 14, 20240.07150.07150.07150.07150.0715-
Jun 13, 20240.07100.07100.07100.07100.0710-
Jun 12, 20240.07150.07150.07150.07150.0715-
Jun 11, 20240.07150.07150.07150.07150.0715-
Jun 10, 20240.07150.07150.07150.07150.0715-

Related Tickers