A2M.AX - The a2 Milk Company Limited
ASX - ASX Verzögerter Preis. Währung in AUD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Dez. 2019 | 14,04 | 14,46 | 14,02 | 14,40 | 14,40 | 3.508.367 |
| 09. Dez. 2019 | 13,92 | 14,15 | 13,55 | 13,97 | 13,97 | 12.040.681 |
| 06. Dez. 2019 | 14,53 | 14,57 | 14,42 | 14,54 | 14,54 | 1.881.741 |
| 05. Dez. 2019 | 14,45 | 14,52 | 14,31 | 14,49 | 14,49 | 2.556.418 |
| 04. Dez. 2019 | 14,33 | 14,35 | 14,14 | 14,30 | 14,30 | 4.786.795 |
| 03. Dez. 2019 | 14,74 | 14,80 | 14,44 | 14,54 | 14,54 | 4.121.230 |
| 02. Dez. 2019 | 14,71 | 15,08 | 14,68 | 15,00 | 15,00 | 3.470.356 |
| 29. Nov. 2019 | 14,60 | 14,81 | 14,51 | 14,77 | 14,77 | 3.296.421 |
| 28. Nov. 2019 | 14,38 | 14,83 | 14,33 | 14,50 | 14,50 | 11.046.806 |
| 27. Nov. 2019 | 14,10 | 14,36 | 14,07 | 14,33 | 14,33 | 3.175.494 |
| 26. Nov. 2019 | 14,05 | 14,30 | 14,03 | 14,14 | 14,14 | 3.804.840 |
| 25. Nov. 2019 | 14,01 | 14,15 | 13,98 | 13,99 | 13,99 | 4.924.653 |
| 22. Nov. 2019 | 13,95 | 14,11 | 13,90 | 13,99 | 13,99 | 6.501.738 |
| 21. Nov. 2019 | 13,88 | 14,09 | 13,76 | 13,83 | 13,83 | 6.252.246 |
| 20. Nov. 2019 | 13,55 | 13,88 | 13,43 | 13,84 | 13,84 | 7.752.105 |
| 19. Nov. 2019 | 14,12 | 14,20 | 13,19 | 13,37 | 13,37 | 16.334.443 |
| 18. Nov. 2019 | 12,00 | 12,07 | 11,79 | 12,02 | 12,02 | 2.624.585 |
| 15. Nov. 2019 | 12,10 | 12,20 | 11,95 | 12,00 | 12,00 | 2.628.367 |
| 14. Nov. 2019 | 11,65 | 12,39 | 11,65 | 12,00 | 12,00 | 6.680.424 |
| 13. Nov. 2019 | 11,77 | 11,94 | 11,59 | 11,62 | 11,62 | 4.168.648 |
| 12. Nov. 2019 | 11,55 | 11,80 | 11,53 | 11,76 | 11,76 | 5.611.582 |
| 11. Nov. 2019 | 11,50 | 11,65 | 11,43 | 11,51 | 11,51 | 3.075.842 |
| 08. Nov. 2019 | 11,75 | 11,75 | 11,38 | 11,49 | 11,49 | 3.789.667 |
| 07. Nov. 2019 | 11,31 | 11,67 | 11,28 | 11,62 | 11,62 | 3.519.133 |
| 06. Nov. 2019 | 11,76 | 11,80 | 11,28 | 11,31 | 11,31 | 6.036.499 |
| 05. Nov. 2019 | 12,15 | 12,15 | 11,79 | 11,79 | 11,79 | 3.182.234 |
| 04. Nov. 2019 | 12,11 | 12,19 | 12,06 | 12,06 | 12,06 | 1.836.720 |
| 01. Nov. 2019 | 12,01 | 12,08 | 11,97 | 12,05 | 12,05 | 1.482.989 |
| 31. Okt. 2019 | 12,04 | 12,07 | 11,96 | 12,04 | 12,04 | 2.669.950 |
| 30. Okt. 2019 | 12,05 | 12,07 | 11,92 | 11,99 | 11,99 | 1.957.923 |
| 29. Okt. 2019 | 12,04 | 12,12 | 11,96 | 11,96 | 11,96 | 3.047.596 |
| 28. Okt. 2019 | 12,00 | 12,09 | 11,95 | 12,01 | 12,01 | 1.910.463 |
| 25. Okt. 2019 | 11,84 | 12,09 | 11,84 | 11,87 | 11,87 | 3.253.349 |
| 24. Okt. 2019 | 12,11 | 12,19 | 11,83 | 11,84 | 11,84 | 5.969.862 |
| 23. Okt. 2019 | 12,29 | 12,29 | 12,01 | 12,05 | 12,05 | 5.339.804 |
| 22. Okt. 2019 | 12,10 | 12,32 | 12,08 | 12,25 | 12,25 | 2.334.367 |
| 21. Okt. 2019 | 12,21 | 12,21 | 12,02 | 12,04 | 12,04 | 2.663.689 |
| 18. Okt. 2019 | 12,43 | 12,43 | 12,20 | 12,23 | 12,23 | 2.119.400 |
| 17. Okt. 2019 | 12,55 | 12,58 | 12,33 | 12,33 | 12,33 | 2.178.644 |
| 16. Okt. 2019 | 12,50 | 12,65 | 12,44 | 12,48 | 12,48 | 3.758.833 |
| 15. Okt. 2019 | 12,25 | 12,38 | 12,20 | 12,30 | 12,30 | 1.914.064 |
| 14. Okt. 2019 | 12,50 | 12,62 | 12,25 | 12,25 | 12,25 | 4.305.170 |
| 11. Okt. 2019 | 12,25 | 12,40 | 12,19 | 12,31 | 12,31 | 2.161.879 |
| 10. Okt. 2019 | 12,04 | 12,23 | 12,02 | 12,13 | 12,13 | 2.162.329 |
| 09. Okt. 2019 | 12,10 | 12,17 | 11,93 | 12,05 | 12,05 | 3.179.502 |
| 08. Okt. 2019 | 12,27 | 12,27 | 12,07 | 12,16 | 12,16 | 2.652.819 |
| 07. Okt. 2019 | 12,30 | 12,33 | 12,22 | 12,25 | 12,25 | 1.099.479 |
| 04. Okt. 2019 | 12,19 | 12,34 | 12,19 | 12,19 | 12,19 | 4.771.195 |
| 03. Okt. 2019 | 12,06 | 12,35 | 12,02 | 12,15 | 12,15 | 4.124.339 |
| 02. Okt. 2019 | 12,44 | 12,46 | 12,19 | 12,19 | 12,19 | 2.423.527 |
| 01. Okt. 2019 | 12,18 | 12,46 | 12,15 | 12,43 | 12,43 | 2.418.291 |
| 30. Sept. 2019 | 12,17 | 12,33 | 12,08 | 12,16 | 12,16 | 2.844.606 |
| 27. Sept. 2019 | 12,20 | 12,27 | 12,11 | 12,16 | 12,16 | 3.920.737 |
| 26. Sept. 2019 | 12,41 | 12,47 | 12,24 | 12,26 | 12,26 | 3.057.263 |
| 25. Sept. 2019 | 12,20 | 12,42 | 12,12 | 12,33 | 12,33 | 4.248.800 |
| 24. Sept. 2019 | 12,55 | 12,61 | 12,23 | 12,25 | 12,25 | 7.621.127 |
| 23. Sept. 2019 | 12,70 | 12,88 | 12,62 | 12,63 | 12,63 | 4.461.477 |
| 20. Sept. 2019 | 12,33 | 12,72 | 12,28 | 12,55 | 12,55 | 5.324.762 |
| 19. Sept. 2019 | 12,54 | 12,73 | 12,35 | 12,35 | 12,35 | 18.882.451 |
| 18. Sept. 2019 | 13,07 | 13,11 | 12,60 | 12,60 | 12,60 | 6.338.807 |
| 17. Sept. 2019 | 13,62 | 13,68 | 13,10 | 13,10 | 13,10 | 9.615.138 |
| 16. Sept. 2019 | 14,00 | 14,04 | 13,31 | 13,60 | 13,60 | 7.490.920 |
| 13. Sept. 2019 | 13,31 | 13,42 | 13,05 | 13,08 | 13,08 | 5.077.835 |
| 12. Sept. 2019 | 13,62 | 13,73 | 13,14 | 13,19 | 13,19 | 4.159.217 |
| 11. Sept. 2019 | 13,75 | 13,78 | 13,51 | 13,55 | 13,55 | 2.487.235 |
| 10. Sept. 2019 | 13,92 | 14,03 | 13,58 | 13,68 | 13,68 | 6.100.560 |
| 09. Sept. 2019 | 14,41 | 14,44 | 13,87 | 14,04 | 14,04 | 3.374.417 |
| 06. Sept. 2019 | 14,40 | 14,56 | 14,32 | 14,40 | 14,40 | 2.851.206 |
| 05. Sept. 2019 | 13,99 | 14,23 | 13,83 | 14,18 | 14,18 | 4.158.903 |
| 04. Sept. 2019 | 13,56 | 13,82 | 13,43 | 13,72 | 13,72 | 3.632.356 |
| 03. Sept. 2019 | 13,38 | 13,70 | 13,27 | 13,68 | 13,68 | 2.177.804 |
| 02. Sept. 2019 | 13,50 | 13,66 | 13,33 | 13,40 | 13,40 | 2.998.455 |
| 30. Aug. 2019 | 13,37 | 13,60 | 13,26 | 13,55 | 13,55 | 3.707.338 |
| 29. Aug. 2019 | 13,52 | 13,60 | 13,14 | 13,21 | 13,21 | 3.434.546 |
| 28. Aug. 2019 | 13,40 | 13,48 | 13,28 | 13,45 | 13,45 | 3.860.429 |
| 27. Aug. 2019 | 13,61 | 13,75 | 13,45 | 13,46 | 13,46 | 4.814.804 |
| 26. Aug. 2019 | 13,24 | 13,58 | 13,15 | 13,47 | 13,47 | 8.162.046 |
| 23. Aug. 2019 | 13,78 | 13,80 | 13,23 | 13,59 | 13,59 | 15.234.512 |
| 22. Aug. 2019 | 14,20 | 14,23 | 13,62 | 13,77 | 13,77 | 7.706.570 |
| 21. Aug. 2019 | 14,35 | 14,46 | 13,32 | 13,89 | 13,89 | 19.754.680 |
| 20. Aug. 2019 | 15,77 | 16,02 | 15,59 | 16,00 | 16,00 | 5.901.336 |
| 19. Aug. 2019 | 15,05 | 15,57 | 15,05 | 15,38 | 15,38 | 8.099.533 |
| 16. Aug. 2019 | 14,86 | 14,97 | 14,74 | 14,82 | 14,82 | 2.433.864 |
| 15. Aug. 2019 | 14,95 | 15,07 | 14,84 | 14,90 | 14,90 | 4.853.377 |
| 14. Aug. 2019 | 15,41 | 15,49 | 15,20 | 15,31 | 15,31 | 2.398.520 |
| 13. Aug. 2019 | 15,25 | 15,40 | 15,16 | 15,18 | 15,18 | 2.854.611 |
| 12. Aug. 2019 | 15,22 | 15,34 | 15,02 | 15,30 | 15,30 | 2.667.664 |
| 09. Aug. 2019 | 15,50 | 15,63 | 15,15 | 15,23 | 15,23 | 4.312.081 |
| 08. Aug. 2019 | 15,72 | 15,74 | 15,20 | 15,25 | 15,25 | 5.178.661 |
| 07. Aug. 2019 | 16,15 | 16,37 | 15,67 | 15,80 | 15,80 | 3.133.778 |
| 06. Aug. 2019 | 15,67 | 16,10 | 15,35 | 16,10 | 16,10 | 3.903.556 |
| 05. Aug. 2019 | 16,79 | 16,81 | 16,35 | 16,35 | 16,35 | 1.303.841 |
| 02. Aug. 2019 | 16,85 | 16,98 | 16,65 | 16,80 | 16,80 | 2.412.906 |
| 01. Aug. 2019 | 16,91 | 17,06 | 16,83 | 16,90 | 16,90 | 1.898.745 |
| 31. Juli 2019 | 17,09 | 17,30 | 16,98 | 17,12 | 17,12 | 1.888.882 |
| 30. Juli 2019 | 17,20 | 17,30 | 17,03 | 17,13 | 17,13 | 1.576.998 |
| 29. Juli 2019 | 16,70 | 17,15 | 16,66 | 17,10 | 17,10 | 2.763.805 |
| 26. Juli 2019 | 16,36 | 16,60 | 16,35 | 16,56 | 16,56 | 2.701.025 |
| 25. Juli 2019 | 16,35 | 16,83 | 16,34 | 16,71 | 16,71 | 2.373.206 |
| 24. Juli 2019 | 16,70 | 16,73 | 16,25 | 16,33 | 16,33 | 2.420.398 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...