^AORD - ALL ORDINARIES

ASX - ASX Verzögerter Preis. Währung in AUD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Apr. 20196.411,106.477,906.411,106.470,606.470,60-
23. Apr. 20196.349,906.412,406.349,906.411,106.411,10708.244.500
18. Apr. 20196.350,306.370,506.338,306.349,906.349,90730.577.800
17. Apr. 20196.372,306.378,606.342,906.350,306.350,30727.115.700
16. Apr. 20196.347,906.376,406.334,906.372,306.372,30692.686.300
15. Apr. 20196.347,006.355,306.334,906.347,906.347,90615.012.700
12. Apr. 20196.294,106.347,006.294,106.347,006.347,00665.333.000
11. Apr. 20196.316,506.316,506.280,006.294,106.294,10650.656.000
10. Apr. 20196.315,506.327,406.293,006.316,506.316,50659.711.500
09. Apr. 20196.310,806.322,706.298,706.315,506.315,50755.990.500
08. Apr. 20196.270,606.310,806.270,606.310,806.310,80705.868.600
05. Apr. 20196.320,406.320,406.258,806.270,606.270,60673.938.400
04. Apr. 20196.368,706.368,706.308,806.320,406.320,40854.332.100
03. Apr. 20196.327,806.372,606.327,806.368,706.368,70805.939.100
02. Apr. 20196.299,706.353,406.299,706.327,806.327,80846.970.200
01. Apr. 20196.261,706.315,606.261,706.299,706.299,70748.302.700
29. März 20196.256,506.291,706.256,506.261,706.261,701.043.330.700
28. März 20196.217,406.256,506.195,706.256,506.256,50856.347.000
27. März 20196.213,106.217,606.181,106.217,606.217,60859.877.200
26. März 20196.208,706.222,906.199,706.213,106.213,10844.586.300
25. März 20196.280,906.280,906.197,806.208,706.208,70800.082.000
22. März 20196.253,506.311,406.253,506.280,906.280,90726.847.200
21. März 20196.251,806.257,106.221,106.253,506.253,501.111.736.800
20. März 20196.276,606.276,606.240,606.251,806.251,80947.309.900
19. März 20196.283,606.296,806.265,806.276,606.276,60758.351.300
18. März 20196.265,106.292,006.260,206.283,606.283,60802.439.900
15. März 20196.266,806.285,406.262,806.265,106.265,101.534.457.300
14. März 20196.246,006.266,806.240,506.266,806.266,80776.555.100
13. März 20196.260,606.260,606.215,306.246,006.246,00901.110.400
12. März 20196.263,306.305,506.260,606.260,606.260,60834.689.900
11. März 20196.287,106.287,106.255,606.263,306.263,30698.254.700
08. März 20196.344,206.344,206.286,906.287,106.287,10830.298.800
07. März 20196.326,806.350,806.324,906.344,206.344,201.026.473.800
06. März 20196.281,406.327,506.281,406.326,806.326,801.022.955.000
05. März 20196.302,506.302,506.258,406.281,406.281,401.018.371.400
04. März 20196.273,806.323,506.273,806.302,506.302,50765.776.300
01. März 20196.252,706.291,806.249,106.273,806.273,80885.954.500
28. Feb. 20196.233,606.257,306.221,306.252,706.252,701.191.061.800
27. Feb. 20196.209,006.237,206.209,006.233,606.233,601.114.699.200
26. Feb. 20196.263,606.263,606.186,906.209,006.209,00933.715.100
25. Feb. 20196.263,606.263,606.263,606.263,606.263,60-
22. Feb. 20196.214,606.248,806.201,206.241,906.241,90973.891.400
21. Feb. 20196.175,806.229,206.162,706.214,606.214,601.034.571.000
20. Feb. 20196.184,206.203,506.158,606.175,806.175,80864.048.400
19. Feb. 20196.170,706.197,406.162,506.184,206.184,20818.751.300
18. Feb. 2019------
15. Feb. 20196.139,606.158,006.131,906.148,606.148,60830.332.000
14. Feb. 20196.140,206.170,506.125,106.139,606.139,601.169.227.700
13. Feb. 20196.148,706.167,306.129,606.140,206.140,20887.898.200
12. Feb. 20196.128,606.161,106.122,106.148,706.148,70898.552.300
11. Feb. 20196.136,206.151,706.098,606.128,606.128,60678.524.000
08. Feb. 20196.159,106.159,106.119,406.136,206.136,20804.678.700
07. Feb. 20196.091,806.171,806.091,806.159,106.159,10854.542.500
06. Feb. 20196.068,106.108,006.059,306.091,806.091,80692.964.900
05. Feb. 20195.963,006.099,005.963,006.068,106.068,10890.426.900
04. Feb. 20195.935,305.969,805.924,505.963,005.963,00729.429.100
01. Feb. 20195.937,305.953,305.930,405.935,305.935,30890.097.900
31. Jan. 20195.951,205.978,805.937,305.937,305.937,301.117.877.000
30. Jan. 20195.939,505.977,505.932,805.951,205.951,20843.884.900
29. Jan. 20195.971,205.973,005.928,605.939,505.939,50851.154.800
25. Jan. 20195.930,505.979,905.929,405.971,105.971,10809.421.100
24. Jan. 20195.909,405.930,505.905,805.930,505.930,50692.021.800
23. Jan. 20195.924,305.925,905.897,705.908,705.908,70648.020.900
22. Jan. 20195.953,505.953,505.917,505.924,305.924,30490.883.600
21. Jan. 20195.941,205.975,605.941,205.953,505.953,50507.831.700
18. Jan. 20195.909,805.948,205.909,805.941,205.941,20595.726.800
17. Jan. 20195.893,705.915,905.891,405.909,805.909,80628.239.100
16. Jan. 20195.871,805.893,705.863,305.893,705.893,70689.076.100
15. Jan. 20195.833,205.871,805.833,105.871,805.871,80606.676.200
14. Jan. 20195.834,805.862,005.817,405.833,205.833,20469.710.200
11. Jan. 20195.853,905.867,405.834,805.834,805.834,80513.356.300
10. Jan. 20195.838,405.854,805.817,105.853,905.853,90651.778.300
09. Jan. 20195.783,305.841,405.783,305.838,405.838,40679.356.300
08. Jan. 20195.744,505.793,005.730,005.783,305.783,30660.913.200
07. Jan. 20195.677,005.775,605.677,005.744,505.744,50543.990.200
04. Jan. 20195.694,605.694,605.630,105.677,005.677,00572.016.100
03. Jan. 20195.625,605.708,105.625,605.694,605.694,60554.426.700
02. Jan. 20195.709,405.716,305.620,305.625,605.625,60439.390.900
31. Dez. 20185.716,005.760,605.709,405.709,405.709,40379.559.000
28. Dez. 20185.662,105.716,005.656,005.716,005.716,00518.469.800
27. Dez. 20185.559,605.662,105.559,605.662,105.662,10572.404.400
24. Dez. 20185.533,305.563,805.478,405.559,605.559,60330.998.600
21. Dez. 20185.572,905.605,705.494,405.533,305.533,301.564.585.000
20. Dez. 20185.650,005.652,305.572,905.572,905.572,901.260.072.800
19. Dez. 20185.661,805.661,805.625,605.650,005.650,00868.126.000
18. Dez. 20185.732,905.732,905.650,605.661,805.661,80824.670.600
17. Dez. 20185.678,805.739,005.661,205.732,905.732,90755.709.300
14. Dez. 20185.735,305.738,505.665,205.678,805.678,80853.004.900
13. Dez. 20185.727,305.753,305.709,605.735,305.735,30936.045.800
12. Dez. 20185.651,205.728,405.651,205.727,305.727,30900.062.600
11. Dez. 20185.629,905.663,605.629,005.651,205.651,20847.315.300
10. Dez. 20185.757,905.757,905.624,805.627,505.627,50840.884.800
07. Dez. 20185.736,705.780,705.732,605.757,905.757,90710.633.100
06. Dez. 20185.749,105.749,105.703,305.736,705.736,70778.253.700
05. Dez. 20185.797,505.797,505.694,805.749,105.749,10863.397.400
04. Dez. 20185.856,305.856,305.797,505.797,505.797,50870.707.900
03. Dez. 20185.749,305.856,305.749,305.856,305.856,30868.042.100
30. Nov. 20185.835,705.835,705.749,305.749,305.749,301.528.964.400
29. Nov. 20185.800,105.855,005.800,105.835,705.835,70821.149.900
28. Nov. 20185.802,805.812,105.782,505.800,105.800,10927.596.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen