Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

American Shipping Co ASA (X5A.SG)

2.2550
+0.0050
+(0.22%)
At close: April 30 at 9:31:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.24002.27502.23502.25502.2550-
Apr 29, 20252.25502.27502.23502.25002.2500-
Apr 28, 20252.18502.25502.18502.25502.2550-
Apr 25, 20252.18002.19502.18002.19502.1950-
Apr 24, 20252.22502.22502.18502.18502.1850-
Apr 23, 20252.22002.27002.15502.25002.2500-
Apr 22, 20252.12002.17002.12002.16002.1600-
Apr 17, 20252.13502.13502.12002.12002.1200-
Apr 16, 20252.02502.14502.02502.10002.1000-
Apr 15, 20252.01502.08502.01502.08502.0850-
Apr 14, 20252.04002.04001.99402.00502.0050-
Apr 11, 20252.02502.04001.98401.98401.9840-
Apr 10, 20252.03502.07502.02502.02502.0250-
Apr 9, 20251.94801.96201.94801.96201.9620-
Apr 8, 20252.03502.04501.98602.02002.0200-
Apr 7, 20251.98002.01001.97201.97201.9720-
Apr 4, 20252.33502.33502.08502.08502.0850-
Apr 3, 20252.40002.43502.37502.37502.3750-
Apr 2, 20252.41502.46002.41502.46002.4600-
Apr 1, 20252.40002.43002.37002.43002.4300-
Mar 31, 20252.39002.41002.38502.38502.3850-
Mar 28, 20252.42502.47002.42502.44502.4450-
Mar 27, 20252.40002.43502.40002.43502.4350-
Mar 26, 20252.44002.47002.41502.41502.4150-
Mar 25, 20252.48502.50002.44002.44002.4400-
Mar 24, 20252.50502.53002.50002.50002.5000-
Mar 21, 20252.40502.47002.40502.47002.4700-
Mar 20, 20252.34502.41002.34502.41002.4100-
Mar 19, 20252.30002.36502.30002.36502.3650-
Mar 18, 20252.31502.32002.31002.32002.3200-
Mar 17, 20252.22502.28502.22502.28002.2800-
Mar 14, 20252.28002.34502.21502.21502.2150-
Mar 13, 20252.15502.27502.15502.25002.2500-
Mar 12, 20252.09502.18502.06002.14002.1400-
Mar 11, 20252.09502.14002.06002.08502.0850-
Mar 10, 20252.06002.09502.06002.09502.0950-
Mar 7, 20251.98002.06501.98002.06502.0650-
Mar 6, 20252.01502.04001.99001.99001.9900-
Mar 5, 20252.05502.05502.03002.03002.0300-
Mar 4, 20252.13502.13502.04502.05002.0500-
Mar 3, 20252.13002.17502.13002.16002.1600-
Feb 28, 20252.17002.19502.13002.13002.1300-
Feb 27, 20252.17002.20002.17002.18502.1850-
Feb 26, 20252.23502.26502.18502.18502.1850-
Feb 25, 20252.24002.25002.22002.22502.2250-
Feb 24, 20252.28502.28502.23502.23502.2350-
Feb 21, 20252.23502.27002.23502.27002.2700-
Feb 20, 20252.25502.28002.24502.26002.2600-
Feb 19, 20252.25002.25002.20502.22502.2250-
Feb 18, 20252.22502.28502.19502.28502.2850155
Feb 17, 2025 0.3326861 Dividend
Feb 17, 20252.42502.42502.34002.35502.3550-
Feb 14, 20252.63502.71502.63502.6900-1.2355-
Feb 13, 20252.69002.70502.66502.7000-1.2401-
Feb 12, 20252.75502.77002.70002.7150-1.2470-
Feb 11, 20252.73002.79002.73002.7650-1.2699-
Feb 10, 20252.75502.81002.75502.7850-1.2791-
Feb 7, 20252.67002.77502.65502.7400-1.2585-
Feb 6, 20252.72502.72502.69002.7050-1.2424-
Feb 5, 20252.64502.71502.64502.7100-1.2447-
Feb 4, 20252.60002.65002.60002.6500-1.2171-
Feb 3, 20252.54002.63502.54002.6250-1.2056-
Jan 31, 20252.61002.62502.60502.6050-1.1965-
Jan 30, 20252.59002.60502.59002.6000-1.1942-
Jan 29, 20252.57002.59002.55502.5900-1.1896-
Jan 28, 20252.58002.59502.55002.5750-1.1827-
Jan 27, 20252.58502.60002.57002.5750-1.1827-
Jan 24, 20252.62502.62502.59502.6150-1.2011-
Jan 23, 20252.59502.61502.59502.6100-1.1988-
Jan 22, 20252.37502.61502.37502.5950-1.1919-
Jan 21, 20252.31502.31502.29002.2900-1.0518-
Jan 20, 20252.32502.34502.32502.3350-1.0725-
Jan 17, 20252.36502.36502.31502.3250-1.0679-
Jan 16, 20252.33002.35002.27502.3500-1.0793-
Jan 15, 20252.34502.35002.22502.3450-1.0770-
Jan 14, 20252.32502.35002.30002.3100-1.0610-
Jan 13, 20252.32502.34002.31502.3400-1.0747-
Jan 10, 20252.29002.34002.25502.3400-1.0747-
Jan 9, 20252.29002.29002.20502.2650-1.0403-
Jan 8, 20252.25002.29502.25002.2900-1.0518-
Jan 7, 20252.27502.28502.25002.2700-1.0426-
Jan 6, 20252.26502.28502.25002.2850-1.0495-
Jan 3, 20252.24002.24002.24002.2400-1.0288-
Jan 2, 20252.18502.18502.18502.1850-1.0036-
Dec 30, 20242.14502.14502.14502.1450-0.9852-
Dec 27, 20242.15002.18002.15002.1750-0.9990-
Dec 23, 20242.10502.13002.10502.1200-0.9737-
Dec 20, 20242.10002.12002.09002.0950-0.9622-
Dec 19, 20242.10002.11002.10002.1050-0.9668-
Dec 18, 20242.14502.16502.14502.1450-0.9852-
Dec 17, 20242.21002.22502.15002.1550-0.9898-
Dec 16, 20242.21002.22502.21002.2200-1.0196-
Dec 13, 20242.23502.26002.22502.2250-1.0219-
Dec 12, 20242.28002.28002.26502.2700-1.0426-
Dec 11, 20242.28002.29002.28002.2900-1.0518-
Dec 10, 20242.28502.32002.28502.3000-1.0564-
Dec 9, 20242.26502.31502.26502.2850-1.0495-
Dec 6, 20242.28502.30002.27002.2950-1.0541-
Dec 5, 20242.31502.33002.28002.3000-1.0564-
Dec 4, 20242.33502.38002.32002.3200-1.0656-
Dec 3, 20242.33502.35502.33002.3300-1.0702-
Dec 2, 20242.32502.33502.29502.3350-1.0725-
Nov 29, 20242.31502.33502.31502.3350-1.0725-
Nov 28, 20242.30002.33002.24502.3150-1.0633-
Nov 27, 20242.33002.33002.29502.3050-1.0587-
Nov 26, 20242.26002.32502.26002.3150-1.0633-
Nov 25, 20242.37502.37502.27502.2750-1.0449-
Nov 22, 20242.31502.35502.30002.3550-1.0816-
Nov 21, 20242.32502.32502.29002.3150-1.0633-
Nov 20, 20242.32502.32502.28002.3050-1.0587-
Nov 19, 20242.30502.31502.29502.3050-1.0587-
Nov 18, 20242.36502.36502.28002.2800-1.0472-
Nov 15, 20242.30002.37002.29002.3700-1.0885-
Nov 14, 20242.32002.32502.28502.3100-1.0610-
Nov 13, 20242.31502.36502.31002.3300-1.0702-
Nov 12, 20242.28502.33002.28002.3250-1.0679-
Nov 11, 20242.30502.34002.30502.3150-1.0633-
Nov 8, 20242.29502.29502.29502.2950-1.0541-
Nov 7, 20242.24002.33002.24002.3100-1.0610-
Nov 6, 20242.28002.28002.24002.2600-1.0380-
Nov 5, 2024 0.05085 Dividend
Nov 5, 20242.18502.29002.18502.2500-1.0334-
Nov 4, 20242.35502.35502.28502.2850-0.7739-
Nov 1, 20242.36502.40002.36502.4000-0.8129-
Oct 31, 20242.42502.42502.36002.3600-0.7993-
Oct 30, 20242.40502.40502.37002.3950-0.8112-
Oct 29, 20242.25002.44002.25002.4250-0.8213-
Oct 28, 20242.22502.27502.19002.2550-0.7637-
Oct 25, 20242.18002.24502.18002.2450-0.7604-
Oct 24, 20242.20502.23002.18502.1850-0.7400-
Oct 23, 20242.26002.26502.19002.1900-0.7417-
Oct 22, 20242.22502.29502.22502.2700-0.7688-
Oct 21, 20242.22502.29502.22502.2450-0.7604-
Oct 18, 20242.35002.36002.25002.2500-0.7621-
Oct 17, 20242.28002.34002.27002.3400-0.7925-
Oct 16, 20242.25002.30002.25002.2650-0.7671-
Oct 15, 20242.25502.27002.20502.2700-0.7688-
Oct 14, 20242.37002.37002.25002.2500-0.7621-
Oct 11, 20242.29502.37502.23502.3750-0.8044-
Oct 10, 20242.27002.28502.26502.2800-0.7722-
Oct 9, 20242.26502.35002.26502.2650-0.7671-
Oct 8, 20242.36002.36002.29002.2900-0.7756-
Oct 7, 20242.32502.35002.30502.3350-0.7908-
Oct 4, 20242.29502.31002.29502.2950-0.7773-
Oct 3, 20242.26502.28002.23502.2800-0.7722-
Oct 2, 20242.24002.28002.24002.2800-0.7722-
Oct 1, 20242.25502.26002.22502.2300-0.7553-
Sep 30, 20242.22502.24502.22502.2350-0.7570-
Sep 27, 20242.22502.28002.21502.2150-0.7502-
Sep 26, 20242.33002.33002.22002.2200-0.7519-
Sep 25, 20242.35502.35502.34502.3450-0.7942-
Sep 24, 20242.35002.36502.32502.3650-0.8010-
Sep 23, 20242.36502.37502.31002.3300-0.7892-
Sep 20, 20242.40502.41002.35502.3550-0.7976-
Sep 19, 20242.43502.44502.43502.4450-0.8281-
Sep 18, 20242.41002.44002.41002.4200-0.8196-
Sep 17, 20242.39502.43502.39502.4200-0.8196-
Sep 16, 20242.34502.39502.21502.3850-0.8078-
Sep 13, 20242.25002.37502.25002.3400-0.7925-
Sep 12, 20242.21502.27002.21502.2700-0.7688-
Sep 11, 20242.17002.20502.17002.2050-0.7468-
Sep 10, 20242.21502.23002.19502.1950-0.7434-
Sep 9, 20242.24002.24502.19002.2450-0.7604-
Sep 6, 20242.26502.26502.22002.2500-0.7621-
Sep 5, 20242.29502.30002.25502.2750-0.7705-
Sep 4, 20242.30502.33502.29502.3100-0.7824-
Sep 3, 20242.41502.41502.37502.3750-0.8044-
Sep 2, 20242.46002.46002.43002.4300-0.8230-
Aug 30, 20242.46502.49502.46502.4750-0.8383-
Aug 29, 20242.41502.49002.41502.4650-0.8349-
Aug 28, 20242.49002.49502.41502.4150-0.8179-
Aug 27, 20242.51002.51002.45002.4900-0.8433-
Aug 26, 20242.44502.54502.44502.5450-0.8620-
Aug 23, 20242.44002.44002.44002.4400-0.8264-
Aug 22, 20242.44002.45002.41502.4300-0.8230-
Aug 21, 20242.46502.46502.44502.4600-0.8332-
Aug 20, 20242.48502.48502.47002.4700-0.8366-
Aug 19, 20242.46502.46502.39002.4650-0.8349-
Aug 16, 20242.53502.53502.46502.4800-0.8400-
Aug 15, 20242.51002.52002.50002.5150-0.8518-
Aug 14, 20242.51502.52002.50502.5200-0.8535-
Aug 13, 20242.53502.55002.50502.5200-0.8535-
Aug 12, 20242.58002.59002.54002.5550-0.8654-
Aug 9, 20242.50002.61002.48502.5650-0.8687-
Aug 8, 20242.47002.48502.44502.4850-0.8416-
Aug 7, 20242.40002.50002.40002.5000-0.8467-
Aug 6, 20242.37502.42502.33502.3350-0.7908-
Aug 5, 20242.39502.39502.33002.3500-0.7959-
Aug 2, 20242.59502.59502.47502.4800-0.8400-
Aug 1, 20242.64002.68002.64002.6700-0.9043-
Jul 31, 20242.64502.65502.64002.6550-0.8992-
Jul 30, 20242.59502.61002.53502.6100-0.8840-
Jul 29, 20242.55002.60502.54002.6050-0.8823-
Jul 26, 20242.54502.58002.54502.5650-0.8687-
Jul 25, 20242.48502.52502.48502.5100-0.8501-
Jul 24, 20242.53002.56002.53002.5550-0.8654-
Jul 23, 20242.57002.59502.56002.5600-0.8670-
Jul 22, 2024 0.046612497 Dividend
Jul 22, 20242.60502.63002.55502.5700-0.8704-
Jul 19, 20242.65502.66502.65502.6650-0.7163-
Jul 18, 20242.66002.71002.65502.6700-0.7177-
Jul 17, 20242.62502.70002.62502.6700-0.7177-
Jul 16, 20242.68002.68002.58002.6000-0.6989-
Jul 15, 20242.61502.71502.61502.6950-0.7244-
Jul 12, 20242.64002.67002.62002.6250-0.7056-
Jul 11, 20242.67502.67502.62502.6350-0.7083-
Jul 10, 20242.72502.72502.60002.6650-0.7163-
Jul 9, 20242.80002.80002.76002.7600-0.7419-
Jul 8, 20242.80502.84502.80502.8200-0.7580-
Jul 5, 20242.96002.96002.80502.8050-0.7540-
Jul 4, 20242.96502.97002.93002.9450-0.7916-
Jul 3, 20242.95003.04002.95002.9500-0.7929-
Jul 2, 20242.86502.92502.86502.9250-0.7862-
Jul 1, 20242.89502.89502.83002.8950-0.7782-
Jun 28, 20242.80002.86002.80002.8600-0.7687-
Jun 27, 20242.76002.80502.76002.8050-0.7540-
Jun 26, 20242.75502.78502.72002.7600-0.7419-
Jun 25, 20242.76002.79002.71502.7150-0.7298-
Jun 24, 20242.77002.77002.72502.7500-0.7392-
Jun 21, 20242.79502.82002.79502.8000-0.7526-
Jun 20, 20242.69502.74002.68502.7400-0.7365-
Jun 19, 20242.70002.70002.65502.6900-0.7231-
Jun 18, 20242.70502.72502.70002.7250-0.7325-
Jun 17, 20242.73002.74002.66002.6800-0.7204-
Jun 14, 20242.75002.79502.72502.7550-0.7405-
Jun 13, 20242.79502.79502.74002.7700-0.7446-
Jun 12, 20242.69502.81502.69502.8150-0.7567-
Jun 11, 20242.73002.78002.69502.7700-0.7446-
Jun 10, 20242.67502.74002.67002.7150-0.7298-
Jun 7, 20242.70502.74002.67502.6950-0.7244-
Jun 6, 20242.69002.79002.69002.7300-0.7338-
Jun 5, 20242.58502.65002.58502.6500-0.7123-
Jun 4, 20242.69002.69002.60502.6050-0.7002-
Jun 3, 20242.84502.84502.73502.7450-0.7378-
May 31, 20242.88002.88002.81502.8250-0.7593-
May 30, 20242.64002.89002.64002.8900-0.7768-
May 29, 20242.66502.70002.66502.6850-0.7217-
May 28, 20242.68502.68502.63502.6450-0.7110-
May 27, 20242.65002.65002.64502.6450-0.7110-
May 24, 20242.54502.62002.54502.6200-0.7042-
May 23, 20242.55502.66002.55502.5700-0.6908-
May 22, 2024 0.046612497 Dividend
May 22, 20242.67502.67502.59002.5900-0.6962-
May 21, 20242.68502.74002.68502.7400-0.5887-
May 20, 20242.70502.71002.69502.6950-0.5790-
May 17, 20242.66502.68502.66502.6850-0.5768-
May 16, 20242.75002.75002.69002.7100-0.5822-
May 15, 20242.84002.84002.73502.7350-0.5876360
May 14, 20242.74502.85002.74502.8000-0.6015-
May 13, 20242.77002.77002.71002.7500-0.5908-
May 10, 20242.72502.76502.72502.7650-0.5940-
May 9, 20242.70502.71502.69502.7150-0.5833-
May 8, 20242.68502.70002.68002.6850-0.5768-
May 7, 20242.73502.73502.70002.7050-0.5811-
May 6, 20242.71002.74002.68502.7300-0.5865-
May 3, 20242.56502.69002.56502.6850-0.5768-
May 2, 20242.52002.56502.52002.5650-0.5511-
Apr 30, 20242.59002.63502.56502.5650-0.5511-