Deutsche Märkte öffnen in 5 Stunden 10 Minuten

Alpha HPA Limited (A4N.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,6000+0,0050 (+0,84%)
Ab 01:27PM AEDT. Markt geöffnet.
Zeitraum:
01. Feb. 2022 - 01. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Feb. 20230,57500,60500,57500,60000,6000477.944
31. Jan. 20230,59500,59500,56000,59500,59501.593.165
30. Jan. 20230,63500,64000,58500,58500,58501.395.569
27. Jan. 20230,59500,63500,59500,63500,6350985.561
25. Jan. 20230,58500,60000,58500,60000,60002.285.912
24. Jan. 20230,59000,60500,58500,58500,5850911.853
23. Jan. 20230,58500,62500,58500,59000,59001.329.946
20. Jan. 20230,60000,60250,58500,59500,5950966.287
19. Jan. 20230,60000,60000,58000,59000,5900454.896
18. Jan. 20230,59500,60500,59000,59000,59001.905.583
17. Jan. 20230,60000,61000,59000,61000,61001.001.455
16. Jan. 20230,62000,62000,60000,60500,6050714.193
13. Jan. 20230,60000,62000,60000,61000,6100621.132
12. Jan. 20230,60500,61500,59500,60000,6000708.676
11. Jan. 20230,61000,63000,60500,61500,6150846.600
10. Jan. 20230,61500,62000,60000,61500,61501.723.530
09. Jan. 20230,58500,63000,58500,61500,61501.159.870
06. Jan. 20230,58500,60000,58000,60000,60001.305.468
05. Jan. 20230,60000,61250,58000,59000,59001.556.946
04. Jan. 20230,62000,63500,60500,61500,6150730.335
03. Jan. 20230,65000,66000,63000,64000,6400342.991
30. Dez. 20220,63000,64000,63000,64000,6400203.192
29. Dez. 20220,63000,63500,62000,63000,6300214.945
28. Dez. 20220,65000,66000,63500,65500,6550239.176
23. Dez. 20220,66000,66500,64500,64500,64509.279.487
22. Dez. 20220,66000,67500,66000,67000,6700254.660
21. Dez. 20220,64500,66500,64500,65000,6500326.139
20. Dez. 20220,70000,70000,64500,64500,6450899.113
19. Dez. 20220,67000,71000,67000,71000,71001.357.723
16. Dez. 20220,66000,68500,65000,67000,67001.021.671
15. Dez. 20220,69500,70000,67500,68500,6850188.941
14. Dez. 20220,72000,72000,69500,69500,6950615.454
13. Dez. 20220,71000,73500,70500,71000,7100294.643
12. Dez. 20220,71000,74000,69500,72500,72503.111.043
09. Dez. 20220,73000,73500,69250,70500,70501.370.709
08. Dez. 20220,71000,74500,71000,73000,7300630.611
07. Dez. 20220,74000,75500,71500,72000,72001.069.290
06. Dez. 20220,70500,77000,69500,75000,75004.913.072
05. Dez. 20220,74000,75500,72000,72500,72501.875.238
02. Dez. 20220,70000,72500,68500,72000,72003.491.251
01. Dez. 20220,60000,67000,60000,67000,67003.195.609
30. Nov. 20220,61000,61000,59000,60000,6000608.545
29. Nov. 20220,58000,62000,58000,59500,5950609.944
28. Nov. 20220,60000,60000,57500,58500,58501.140.660
25. Nov. 20220,60000,61000,59500,60000,6000502.799
24. Nov. 20220,61500,61500,58000,59000,5900581.656
23. Nov. 20220,60000,61500,59000,61500,61502.075.404
22. Nov. 20220,62500,62500,59000,59500,59501.679.144
21. Nov. 20220,61000,62000,59500,62000,6200707.182
18. Nov. 20220,62000,62000,58500,59500,5950732.315
17. Nov. 20220,60000,63500,59500,63000,6300958.791
16. Nov. 20220,60500,60500,58000,59000,59002.898.137
15. Nov. 20220,57000,62000,56000,61500,61502.666.102
14. Nov. 20220,58000,62000,55500,57500,57503.547.997
11. Nov. 20220,49000,52000,49000,52000,52002.039.475
10. Nov. 20220,49500,49500,47000,48000,4800550.138
09. Nov. 20220,47500,49500,47500,49500,4950844.587
08. Nov. 20220,49500,49500,46500,47000,47003.532.010
07. Nov. 20220,46000,50000,46000,47500,47501.210.049
04. Nov. 20220,44000,47000,44000,45000,4500408.564
03. Nov. 20220,44000,45500,43500,45000,4500526.528
02. Nov. 20220,42000,45500,41500,44500,4450493.329
01. Nov. 20220,42000,42000,41000,42000,4200632.002
31. Okt. 20220,42000,43000,41000,42000,4200542.241
28. Okt. 20220,42000,42500,41000,42000,4200505.626
27. Okt. 20220,41000,42000,40500,42000,420010.422.874
26. Okt. 20220,40000,40500,39000,40000,4000933.204
25. Okt. 20220,42000,42000,38500,38500,38503.893.385
24. Okt. 20220,42500,44500,41500,42000,4200791.003
21. Okt. 20220,40500,42000,40500,41000,4100303.879
20. Okt. 20220,41000,41000,40000,40000,40006.863.513
19. Okt. 20220,43000,43000,40500,40500,4050493.874
18. Okt. 20220,41000,43000,40500,43000,4300441.379
17. Okt. 20220,40500,41000,39500,40000,4000605.416
14. Okt. 20220,41000,42000,39500,39500,3950277.759
13. Okt. 20220,43000,43000,40500,41000,4100459.386
12. Okt. 20220,43000,45000,42000,45000,4500280.204
11. Okt. 20220,44500,45500,42500,42500,4250353.310
10. Okt. 20220,44000,45000,44000,45000,4500117.163
07. Okt. 20220,44000,44000,43500,44000,440065.658
06. Okt. 20220,43500,47000,43500,44500,4450764.793
05. Okt. 20220,44500,45000,43500,43500,4350395.655
04. Okt. 20220,46000,47000,42500,44000,44003.377.535
03. Okt. 20220,43000,44000,40500,44000,4400294.946
30. Sept. 20220,41000,43000,39500,43000,4300590.267
29. Sept. 20220,42500,42500,39500,40500,4050158.573
28. Sept. 20220,40000,42500,39500,40000,40002.315.112
27. Sept. 20220,41000,41500,38500,39500,39503.812.051
26. Sept. 20220,45000,45000,41000,42000,42006.653.797
23. Sept. 20220,46000,46000,45000,46000,46002.768.145
21. Sept. 20220,44000,46000,42500,46000,4600657.948
20. Sept. 20220,43000,43500,41000,43000,4300978.854
19. Sept. 20220,44000,45000,42500,43000,4300568.627
16. Sept. 20220,46000,46000,43000,44000,4400579.649
15. Sept. 20220,45000,45500,43500,45000,4500690.943
14. Sept. 20220,44500,46000,44000,44500,4450790.862
13. Sept. 20220,48500,48500,45000,46500,4650647.599
12. Sept. 20220,48000,48500,46500,48500,4850417.185
09. Sept. 20220,46000,48000,46000,48000,4800435.032
08. Sept. 20220,46500,47500,45500,46000,4600461.506
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...