Berlin - Delayed Quote EUR

American Shipping Co ASA (X5A.BE)

0.1244
0.0000
(0.00%)
At close: May 16 at 7:35:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 20250.12580.12780.12360.12440.1244-
May 15, 20250.12540.12560.12420.12440.1244-
May 14, 20250.12640.12660.12420.12600.1260-
May 13, 20250.12560.12720.12520.12680.1268-
May 12, 20250.12880.12920.12480.12500.1250-
May 9, 20250.14540.14540.12580.12660.1266-
May 8, 20250.14880.14880.12740.14540.1454-
May 7, 20252.42502.42502.42502.42502.4250-
May 6, 20252.34502.47502.34502.42502.4250-
May 5, 20252.31002.39002.31002.34502.3450-
May 2, 20252.28502.32502.28502.32002.3200-
Apr 30, 20252.27002.30502.25502.28502.2850-
Apr 29, 20252.29002.30502.25502.27502.2750-
Apr 28, 20252.21502.29002.21502.27002.2700-
Apr 25, 20252.21002.23002.19002.22502.2250-
Apr 24, 20252.25502.25502.20002.20502.2050-
Apr 23, 20252.25002.28502.22502.26502.2650-
Apr 22, 20252.15502.21502.15502.20502.2050-
Apr 17, 20252.16502.16502.15002.16502.1650-
Apr 16, 20252.05502.16502.05502.15002.1500-
Apr 15, 20252.04502.13502.04502.08502.0850-
Apr 14, 20252.06502.20002.01502.03502.0350-
Apr 11, 20252.07002.07001.98602.04002.0400-
Apr 10, 20252.07002.08002.04002.04002.0400-
Apr 9, 20251.99602.08001.92802.08002.0800-
Apr 8, 20252.06502.10002.00502.02002.0200-
Apr 7, 20251.99002.05001.99002.03002.0300-
Apr 4, 20252.36502.36502.11002.12002.1200-
Apr 3, 20252.43002.48502.38002.38002.3800-
Apr 2, 20252.45002.49502.45002.49502.4950-
Apr 1, 20252.43002.46002.43002.45002.4500-
Mar 31, 20252.42002.43502.39502.42002.4200-
Mar 28, 20252.45502.50502.43502.44502.4450-
Mar 27, 20252.44002.47002.43002.47002.4700-
Mar 26, 20252.47002.49502.44502.45002.4500-
Mar 25, 20252.52002.52502.44002.47002.4700-
Mar 24, 20252.53502.55502.50002.51002.5100-
Mar 21, 20252.43502.52002.43502.52002.5200-
Mar 20, 20252.37502.44502.37502.43502.4350-
Mar 19, 20252.33002.39002.33002.38002.3800-
Mar 18, 20252.34502.35002.33502.33502.3350-
Mar 17, 20252.25502.34002.25502.34002.3400-
Mar 14, 20252.31502.31502.26502.27002.2700-
Mar 13, 20252.18002.32002.18002.30502.3050-
Mar 12, 20252.11502.21002.11502.19002.1900-
Mar 11, 20252.12502.16502.08002.11002.1100-
Mar 10, 20252.08502.21002.08502.10002.1000-
Mar 7, 20252.00002.09502.00002.09002.0900-
Mar 6, 20252.04502.06502.00502.01002.0100-
Mar 5, 20252.08502.11502.01002.03002.0300-
Mar 4, 20252.16502.16502.05502.07002.0700-
Mar 3, 20252.19002.20002.18002.20002.2000470
Feb 28, 20252.20002.23002.15002.15002.1500-
Feb 27, 20252.20502.23502.19502.23502.2350-
Feb 26, 20252.26002.29002.19502.20002.2000-
Feb 25, 20252.27002.28002.24002.25502.2550-
Feb 24, 20252.31502.31502.27002.27502.2750-
Feb 21, 20252.26502.31002.26502.30002.3000-
Feb 20, 20252.28502.31502.26002.26002.2600-
Feb 19, 20252.29002.29002.22502.27502.2750-
Feb 18, 20252.29002.29002.24502.25002.25001,000
Feb 17, 2025 0.33849588 Dividend
Feb 17, 20252.50002.50002.25502.25502.2550-
Feb 14, 20252.67002.74002.62002.6250-1.3005-
Feb 13, 20252.72502.74502.67002.6700-1.3228-
Feb 12, 20252.80002.80002.69502.7100-1.3426-
Feb 11, 20252.76502.82002.76502.8000-1.3872-
Feb 10, 20252.79002.83002.76502.7700-1.3723-
Feb 7, 20252.70002.78502.68002.7850-1.3798-
Feb 6, 20252.76002.76002.69002.6950-1.3352-
Feb 5, 20252.68002.75002.68002.7450-1.3600-
Feb 4, 20252.63502.69002.63002.6850-1.3302-
Feb 3, 20252.63002.66002.62502.6300-1.3030-
Jan 31, 20252.64002.64502.63002.6300-1.3030-
Jan 30, 20252.62502.64002.61502.6400-1.3079-
Jan 29, 20252.60502.63002.58002.6150-1.2955-
Jan 28, 20252.61002.62002.57502.5850-1.2807-
Jan 27, 20252.61502.64002.58502.5850-1.2807-
Jan 24, 20252.66002.66002.61002.6500-1.3129-
Jan 23, 20252.63002.65002.61502.6500-1.3129-
Jan 22, 20252.47502.63502.47502.6300-1.3030-
Jan 21, 20252.35002.35002.31002.3250-1.1519-
Jan 20, 20252.36002.37002.35002.3550-1.1667-
Jan 17, 20252.39502.39502.31002.3500-1.1643-
Jan 16, 20252.36002.39502.34502.3950-1.1866-
Jan 15, 20252.37502.37502.28502.3550-1.1667-
Jan 14, 20252.36002.37502.34502.3750-1.1766-
Jan 13, 20252.35502.36502.34002.3500-1.1643-
Jan 10, 20252.32502.37502.28002.3750-1.1766-
Jan 9, 20252.32002.33002.26502.3300-1.1543-
Jan 8, 20252.28502.33502.27002.3300-1.1543-
Jan 7, 20252.30502.31502.26502.2900-1.1345-
Jan 6, 20252.30002.31502.27502.3100-1.1444-
Jan 3, 20252.27002.29502.24502.2950-1.1370-
Jan 2, 20252.21502.27502.21502.2550-1.1172-
Dec 30, 20242.18002.25002.17502.1850-1.0825-
Dec 27, 20242.13502.21002.13502.1900-1.0850-
Dec 23, 20242.12502.16002.12502.1500-1.0652-
Dec 20, 20242.12502.14002.11502.1350-1.0577-
Dec 19, 20242.13002.18502.12502.1400-1.0602-
Dec 18, 20242.17502.20002.16002.1600-1.0701-
Dec 17, 20242.23002.25002.17502.1800-1.0800-
Dec 16, 20242.24002.29502.23502.2400-1.1098-
Dec 13, 20242.26502.30502.24502.2500-1.1147-
Dec 12, 20242.30502.31502.27002.2750-1.1271-
Dec 11, 20242.31002.31502.30502.3100-1.1444-
Dec 10, 20242.31502.34002.31002.3150-1.1469-
Dec 9, 20242.31002.33002.29502.3250-1.1519-
Dec 6, 20242.31502.32502.29502.2950-1.1370-
Dec 5, 20242.34502.36502.30502.3200-1.1494-
Dec 4, 20242.36502.41002.33002.3450-1.1618-
Dec 3, 20242.36502.40002.35002.3700-1.1742-
Dec 2, 20242.35002.38502.32002.3700-1.1742-
Nov 29, 20242.33002.38002.32502.3800-1.1791-
Nov 28, 20242.33002.35502.31002.3350-1.1568-
Nov 27, 20242.36502.36502.31502.3200-1.1494-
Nov 26, 20242.29502.37502.29502.3700-1.1742-
Nov 25, 20242.40502.40502.30002.3050-1.1420-
Nov 22, 20242.34502.40502.33502.4050-1.1915-
Nov 21, 20242.35502.35502.32502.3450-1.1618-
Nov 20, 20242.35502.35502.29002.3450-1.1618-
Nov 19, 20242.33502.34502.31502.3450-1.1618-
Nov 18, 20242.39502.39502.33002.3350-1.1568-
Nov 15, 20242.33002.39502.32502.3850-1.1816-
Nov 14, 20242.35002.35502.32502.3400-1.1593-
Nov 13, 20242.34502.39002.34502.3650-1.1717-
Nov 12, 20242.31502.36002.30502.3500-1.1643-
Nov 11, 20242.34002.36502.33002.3400-1.1593-
Nov 8, 20242.32502.36502.32502.3250-1.1519-
Nov 7, 20242.27002.39002.27002.3300-1.1543-
Nov 6, 20242.30502.30502.25502.2650-1.1221-
Nov 5, 2024 0.051738005 Dividend
Nov 5, 20242.23502.30502.23502.2850-1.1321-
Nov 4, 20242.38502.38502.27002.2950-0.8398-
Nov 1, 20242.39502.41002.37002.3700-0.8672-
Oct 31, 20242.46002.46002.39502.4000-0.8782-
Oct 30, 20242.43502.50002.40002.4750-0.9056-
Oct 29, 20242.28002.45002.28002.4450-0.8946-
Oct 28, 20242.26002.29502.23502.2750-0.8324-
Oct 25, 20242.23002.28002.20502.2700-0.8306-
Oct 24, 20242.23502.26002.21002.2150-0.8105-
Oct 23, 20242.29002.29502.22002.2200-0.8123-
Oct 22, 20242.27502.32002.26002.2950-0.8398-
Oct 21, 20242.25002.32502.25002.2800-0.8343-
Oct 18, 20242.38002.38002.26002.2600-0.8269-
Oct 17, 20242.31002.38002.30502.3800-0.8709-
Oct 16, 20242.28002.33502.28002.3100-0.8452-
Oct 15, 20242.28502.30502.23002.2850-0.8361-
Oct 14, 20242.40002.40002.28002.2850-0.8361-
Oct 11, 20242.32502.41002.30002.4100-0.8818-
Oct 10, 20242.29502.34502.27002.3300-0.8526-
Oct 9, 20242.29502.37002.28502.3050-0.8434-
Oct 8, 20242.38502.38502.29502.3000-0.8416-
Oct 7, 20242.36002.38002.33002.3650-0.8654-
Oct 4, 20242.32502.36502.30502.3600-0.8635-
Oct 3, 20242.30502.34502.25502.3200-0.8489-
Oct 2, 20242.27002.32502.27002.3150-0.8471-
Oct 1, 20242.28502.37502.24502.2700-0.8306-
Sep 30, 20242.26502.28002.25002.2800-0.8343-
Sep 27, 20242.25502.31502.25502.2600-0.8269-
Sep 26, 20242.36002.36002.24502.2600-0.8269-
Sep 25, 20242.38502.43002.32502.3300-0.8526-
Sep 24, 20242.38502.40502.35502.4000-0.8782-
Sep 23, 20242.39502.42002.33502.3750-0.8690-
Sep 20, 20242.44002.45002.38502.3900-0.8745-
Sep 19, 20242.46502.47502.44002.4550-0.8983-
Sep 18, 20242.44002.46002.43502.4500-0.8965-
Sep 17, 20242.42502.46002.42502.4350-0.8910-
Sep 16, 20242.37502.43002.37502.4200-0.8855-
Sep 13, 20242.30002.40002.30002.3750-0.8690-
Sep 12, 20242.24502.33002.24502.2900-0.8379-
Sep 11, 20242.20002.23502.18502.2350-0.8178-
Sep 10, 20242.24502.26002.19502.2100-0.8086-
Sep 9, 20242.27002.27002.21502.2550-0.8251-
Sep 6, 20242.29502.29502.25502.2550-0.8251-
Sep 5, 20242.33002.33002.28502.2950-0.8398-
Sep 4, 20242.33502.36502.32502.3300-0.8526-
Sep 3, 20242.44502.44502.35002.3500-0.8599-
Sep 2, 20242.49002.49002.44502.4500-0.8965-
Aug 30, 20242.50002.52002.48502.4950-0.9129-
Aug 29, 20242.45002.51002.45002.4950-0.9129-
Aug 28, 20242.52502.54502.44502.4500-0.8965-
Aug 27, 20242.54002.54002.46002.5200-0.9221-
Aug 26, 20242.47502.57502.47502.5400-0.9294-
Aug 23, 20242.47002.49502.44002.4800-0.9074-
Aug 22, 20242.47502.47502.44502.4600-0.9001-
Aug 21, 20242.49502.49502.47002.4800-0.9074-
Aug 20, 20242.51502.51502.47002.4900-0.9111-
Aug 19, 20242.50002.52502.47502.5200-0.9221-
Aug 16, 20242.57002.57002.50002.5050-0.9166-
Aug 15, 20242.54502.56502.52002.5650-0.9385-
Aug 14, 20242.54002.56002.52502.5350-0.9276-
Aug 13, 20242.56502.58002.52502.5450-0.9312-
Aug 12, 20242.61002.61002.55502.5650-0.9385-
Aug 9, 20242.53002.64502.51502.6050-0.9532-
Aug 8, 20242.51002.54002.46002.5350-0.9276-
Aug 7, 20242.42502.53002.42502.5000-0.9148-
Aug 6, 20242.40502.45502.36502.4100-0.8818-
Aug 5, 20242.43002.43002.29502.3800-0.8709-
Aug 2, 20242.62002.62002.49002.4950-0.9129-
Aug 1, 20242.67502.70502.64502.6450-0.9678-
Jul 31, 20242.68002.69002.66502.6800-0.9806-
Jul 30, 20242.63002.65002.60502.6450-0.9678-
Jul 29, 20242.58002.64002.56502.6350-0.9642-
Jul 26, 20242.57502.60502.57002.5700-0.9404-
Jul 25, 20242.52502.58502.51502.5750-0.9422-
Jul 24, 20242.56002.60502.54502.5450-0.9312-
Jul 23, 20242.59502.61502.56502.5700-0.9404-
Jul 22, 2024 0.047426503 Dividend
Jul 22, 20242.68002.68002.58502.6050-0.9532-
Jul 19, 20242.69002.70002.64002.6800-0.7794-
Jul 18, 20242.69502.74002.66502.6900-0.7823-
Jul 17, 20242.67002.72002.66502.6900-0.7823-
Jul 16, 20242.71502.71502.59502.6700-0.7765-
Jul 15, 20242.66002.75002.65502.7200-0.7910-
Jul 12, 20242.67002.70502.64502.6650-0.7750-
Jul 11, 20242.68502.69002.65002.6650-0.7750-
Jul 10, 20242.76502.76502.64002.6800-0.7794-
Jul 9, 20242.84002.84002.77002.7750-0.8070-
Jul 8, 20242.84502.87502.83502.8400-0.8259-
Jul 5, 20242.97502.98002.84502.8450-0.8274-
Jul 4, 20242.99003.00002.95502.9750-0.8652-
Jul 3, 20242.96003.06002.96002.9850-0.8681-
Jul 2, 20242.87502.96002.87502.9600-0.8608-
Jul 1, 20242.88502.93002.85502.8750-0.8361-
Jun 28, 20242.83502.90502.83502.8950-0.8419-
Jun 27, 20242.79002.84002.79002.8300-0.8230-
Jun 26, 20242.76002.82002.76002.7850-0.8099-
Jun 25, 20242.80502.83002.74002.7550-0.8012-
Jun 24, 20242.79002.82002.77502.8050-0.8157-
Jun 21, 20242.81502.86502.78002.7900-0.8114-
Jun 20, 20242.72502.81502.72502.8150-0.8186-
Jun 19, 20242.73502.77002.71502.7250-0.7925-
Jun 18, 20242.72002.75502.72002.7300-0.7939-
Jun 17, 20242.75002.76502.70002.7200-0.7910-
Jun 14, 20242.78002.82502.75502.7550-0.8012-
Jun 13, 20242.81502.81502.77002.7800-0.8085-
Jun 12, 20242.72002.85502.72002.8200-0.8201-
Jun 11, 20242.75502.81502.71502.7200-0.7910-
Jun 10, 20242.73002.76002.70002.7550-0.8012-
Jun 7, 20242.75502.78002.70002.7250-0.7925-
Jun 6, 20242.50502.82502.50502.7550-0.8012-
Jun 5, 20242.62502.73002.62502.7100-0.7881-
Jun 4, 20242.73502.73502.61502.6200-0.7619-
Jun 3, 20242.85002.87502.73502.7350-0.7954-
May 31, 20242.90502.93002.83002.8350-0.8245-
May 30, 20242.68502.91002.68502.9050-0.8448-
May 29, 20242.68002.73502.68002.6900-0.7823-
May 28, 20242.71502.71502.67002.6800-0.7794-
May 27, 20242.67502.71502.67502.7150-0.7896-
May 24, 20242.58502.68502.58502.6750-0.7779-
May 23, 20242.58002.68502.58002.5800-0.7503-
May 22, 2024 0.047426503 Dividend
May 22, 20242.75502.75502.57502.5750-0.7488-
May 21, 20242.72002.77002.72002.7600-0.6427-
May 20, 20242.72502.75002.72502.7250-0.6345-
May 17, 20242.72002.85002.72002.7250-0.6345-
May 16, 20242.78502.79502.71502.7200-0.6334-