Deutsche Märkte schließen in 6 Stunden 29 Minuten

Alpha HPA Limited (A4N.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,9000+0,0200 (+2,27%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
01. Dez. 2022 - 01. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 20230,86500,90000,86000,90000,9000706.261
01. Dez. 20230,86500,90000,86000,90000,9000706.261
30. Nov. 20230,89500,90000,86500,88000,88001.836.807
29. Nov. 20230,88000,92000,88000,89000,8900774.527
28. Nov. 20230,82000,91000,82000,89000,89001.342.938
27. Nov. 20230,84500,85500,82000,83500,8350668.727
24. Nov. 20230,82000,85000,82000,84000,8400382.828
23. Nov. 20230,80500,83500,80500,83500,8350601.375
22. Nov. 20230,84500,85000,79500,82500,8250905.292
21. Nov. 20230,86500,87750,84500,85000,8500593.428
20. Nov. 20230,85500,87500,85000,86500,8650732.184
17. Nov. 20230,86000,89000,85000,86000,8600706.713
16. Nov. 20230,86000,89500,83000,87500,8750939.739
15. Nov. 20230,89000,91000,85500,85500,8550861.319
14. Nov. 20230,88000,89250,85000,88000,8800968.435
13. Nov. 20230,89500,90500,85000,88000,8800839.690
10. Nov. 20230,88000,91000,87000,88500,88501.123.049
09. Nov. 20230,95000,95000,89000,90000,90002.178.186
08. Nov. 20230,88000,94500,88000,94000,94001.150.705
07. Nov. 20230,90500,91000,88000,88500,8850464.299
06. Nov. 20230,98000,98000,91000,92500,92501.186.438
03. Nov. 20230,87500,97000,86000,96000,96002.717.791
02. Nov. 20230,78500,90250,78500,85000,85004.342.271
01. Nov. 20230,80000,80250,76750,78000,7800513.420
31. Okt. 20230,77500,78000,74500,77000,7700736.951
30. Okt. 20230,81500,82000,77000,78000,7800729.833
27. Okt. 20230,82000,82500,77500,81000,81003.836.126
26. Okt. 20230,81000,84000,76500,79000,79001.569.445
25. Okt. 20230,77000,81000,74500,81000,81002.499.438
24. Okt. 20230,69000,74500,69000,74500,74502.100.971
23. Okt. 20230,69500,70000,67000,68000,68001.120.382
20. Okt. 20230,73500,76000,66000,68500,68502.633.614
19. Okt. 20230,73000,78000,71500,78000,78002.149.226
18. Okt. 20230,72500,74500,70000,73000,73001.793.905
17. Okt. 20230,68000,72000,67500,71500,71501.665.871
16. Okt. 20230,65000,68250,64500,67000,67001.197.459
13. Okt. 20230,70000,71500,66500,66500,66501.255.974
12. Okt. 20230,72000,72500,70000,70500,7050987.528
11. Okt. 20230,69000,72000,68500,71500,71501.289.768
10. Okt. 20230,68000,74000,68000,70000,70002.138.422
09. Okt. 20230,69500,70500,67000,69000,69001.334.321
06. Okt. 20230,73000,73000,68000,68500,68501.697.306
05. Okt. 20230,72000,75000,71500,71500,7150874.582
04. Okt. 20230,77500,78500,69000,70000,70001.502.893
03. Okt. 20230,74000,77500,74000,76000,76002.153.214
02. Okt. 20230,77000,77000,73000,75000,75001.739.911
29. Sept. 20230,76000,80500,75000,77500,77503.223.345
28. Sept. 20230,82000,85000,73000,75000,75006.555.889
27. Sept. 20230,78500,83500,78500,83500,83502.595.808
26. Sept. 20230,81000,83500,78500,80500,80502.283.733
25. Sept. 20230,85500,85500,81500,82000,82001.974.156
22. Sept. 20230,87500,89500,86500,86500,86501.138.880
21. Sept. 20230,90000,93000,87500,88500,88501.684.740
20. Sept. 20230,88000,92500,86500,92500,92503.680.538
19. Sept. 20230,93000,96500,88000,88000,88003.832.160
18. Sept. 20230,96500,97000,92500,93500,93503.105.071
15. Sept. 20231,01001,02000,97001,00001,000060.547.543
14. Sept. 20231,06001,06001,00001,02001,02001.950.869
13. Sept. 20231,08001,08001,02501,04501,04502.450.976
12. Sept. 20231,11001,13001,05501,07001,07001.825.954
11. Sept. 20231,14001,16501,11001,11001,11002.805.098
08. Sept. 20231,15001,15001,12001,14001,14002.077.400
07. Sept. 20231,17001,21501,14001,17001,17004.546.820
06. Sept. 20231,14501,17501,12751,16501,16504.759.748
05. Sept. 20231,16501,16501,13001,14001,14002.437.572
04. Sept. 20231,18001,22001,15501,17001,17002.815.270
01. Sept. 20231,11001,19001,09501,18001,18006.480.276
31. Aug. 20231,00501,11501,00001,11501,11504.301.625
30. Aug. 20231,04501,05000,99000,99500,99502.030.623
29. Aug. 20231,06501,08001,02501,03001,03001.424.510
28. Aug. 20231,05001,09501,03001,09001,09001.455.723
25. Aug. 20231,11001,12251,09001,10001,1000747.394
24. Aug. 20231,12001,12501,09501,10501,10501.402.218
23. Aug. 20231,14501,14501,10001,12001,12001.036.738
22. Aug. 20231,11001,16501,09501,15501,15503.486.893
21. Aug. 20231,21501,21501,03001,11501,11506.974.246
18. Aug. 20231,14001,25001,14001,21501,21506.331.631
17. Aug. 20231,12001,17001,11001,16001,16002.817.738
16. Aug. 20231,14001,14501,11001,12001,12002.344.868
15. Aug. 20231,16501,17001,15001,16001,1600472.250
14. Aug. 20231,19501,19501,16001,16501,16501.551.327
11. Aug. 20231,12501,20751,12501,19501,19502.564.143
10. Aug. 20231,10001,13001,09501,12001,12001.482.015
09. Aug. 20231,10001,12001,10001,10001,10001.140.355
08. Aug. 20231,12001,12501,10001,10501,1050393.333
07. Aug. 20231,12501,13001,10001,11001,11001.512.133
04. Aug. 20231,12001,12501,11001,12001,1200389.966
03. Aug. 20231,11501,13501,11001,12001,1200702.170
02. Aug. 20231,14001,15501,12001,13001,13001.762.223
01. Aug. 20231,11501,16501,11501,16001,16002.392.471
31. Juli 20231,13501,13501,11001,11501,1150598.730
28. Juli 20231,10001,13001,08501,12001,1200968.052
27. Juli 20231,09001,12001,07501,10001,10001.323.048
26. Juli 20231,12501,14001,08001,09501,09502.159.424
25. Juli 20231,12001,14001,10001,11001,1100377.228
24. Juli 20231,15501,15501,08501,12501,12502.857.466
21. Juli 20231,15001,16001,12501,14501,1450751.351
20. Juli 20231,15001,15501,11501,15001,15008.466.475
19. Juli 20231,13501,16501,12501,13501,13501.087.063
18. Juli 20231,18001,18001,11001,12501,12501.423.081
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...