Saturday, 30 March 2024
Abraxas Petroleum Corporation
Date | Open | High | Low | Close | Volume |
03/08/21 | 1.900 | 1.960 | 1.840 | 1.840 | 984,100 |
02/08/21 | 1.950 | 1.970 | 1.880 | 1.940 | 1,290,400 |
30/07/21 | 2.260 | 2.400 | 2.220 | 2.290 | 509,600 |
29/07/21 | 2.350 | 2.390 | 2.260 | 2.260 | 143,300 |
28/07/21 | 2.230 | 2.330 | 2.230 | 2.310 | 59,300 |
27/07/21 | 2.350 | 2.360 | 2.210 | 2.220 | 80,700 |
26/07/21 | 2.290 | 2.460 | 2.280 | 2.340 | 145,500 |
23/07/21 | 2.360 | 2.370 | 2.200 | 2.290 | 222,400 |
22/07/21 | 2.470 | 2.470 | 2.370 | 2.370 | 182,600 |
21/07/21 | 2.360 | 2.550 | 2.330 | 2.480 | 202,100 |
20/07/21 | 2.360 | 2.450 | 2.280 | 2.290 | 198,200 |
19/07/21 | 2.370 | 2.490 | 2.350 | 2.370 | 289,700 |
16/07/21 | 2.690 | 2.779 | 2.400 | 2.400 | 472,800 |
15/07/21 | 2.870 | 2.930 | 2.620 | 2.690 | 493,100 |
14/07/21 | 2.800 | 3.160 | 2.730 | 2.920 | 1,019,700 |
13/07/21 | 2.970 | 2.970 | 2.780 | 2.800 | 243,400 |
12/07/21 | 3.050 | 3.100 | 2.880 | 2.930 | 235,800 |
09/07/21 | 3.140 | 3.170 | 3.020 | 3.140 | 108,000 |
08/07/21 | 3.010 | 3.140 | 2.910 | 3.020 | 497,500 |
07/07/21 | 3.200 | 3.360 | 3.083 | 3.140 | 136,300 |
06/07/21 | 3.520 | 3.550 | 3.140 | 3.160 | 514,900 |
02/07/21 | 3.550 | 3.670 | 3.310 | 3.490 | 590,100 |
01/07/21 | 3.350 | 4.100 | 3.300 | 3.670 | 2,295,200 |
30/06/21 | 3.180 | 3.250 | 3.060 | 3.230 | 155,800 |
29/06/21 | 3.180 | 3.210 | 3.030 | 3.100 | 173,600 |
28/06/21 | 3.330 | 3.330 | 3.130 | 3.170 | 228,700 |
25/06/21 | 3.290 | 3.360 | 3.200 | 3.300 | 177,300 |
24/06/21 | 3.110 | 3.280 | 3.060 | 3.260 | 293,100 |
23/06/21 | 3.020 | 3.250 | 3.020 | 3.060 | 427,600 |
22/06/21 | 3.120 | 3.120 | 2.911 | 3.040 | 211,100 |
21/06/21 | 2.770 | 3.120 | 2.730 | 3.110 | 597,100 |
18/06/21 | 2.740 | 2.880 | 2.720 | 2.810 | 181,800 |
17/06/21 | 3.060 | 3.149 | 2.700 | 2.800 | 636,500 |
16/06/21 | 3.260 | 3.300 | 3.090 | 3.100 | 493,600 |
15/06/21 | 3.260 | 3.300 | 3.050 | 3.250 | 343,400 |
14/06/21 | 3.250 | 3.420 | 3.210 | 3.250 | 358,900 |
11/06/21 | 3.080 | 3.230 | 3.070 | 3.210 | 269,900 |
10/06/21 | 3.250 | 3.290 | 3.050 | 3.070 | 287,100 |
09/06/21 | 3.170 | 3.400 | 3.150 | 3.260 | 417,600 |
08/06/21 | 3.060 | 3.200 | 2.980 | 3.150 | 198,600 |
07/06/21 | 3.000 | 3.240 | 2.950 | 3.070 | 345,500 |
04/06/21 | 3.170 | 3.200 | 2.910 | 2.980 | 506,400 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |