Deutsche Märkte geschlossen

Australian Foundation Investment Company Limited (AFI.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
7,40-0,10 (-1,33%)
Börsenschluss: 04:10PM AEST
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 20227,507,557,387,407,40389.169
27. Sept. 20227,427,537,397,507,50540.214
26. Sept. 20227,507,527,457,457,45479.803
23. Sept. 20227,527,557,507,527,52335.847
21. Sept. 20227,607,617,507,507,50351.991
20. Sept. 20227,607,667,577,607,60237.179
19. Sept. 20227,647,717,557,567,56287.336
16. Sept. 20227,617,687,577,637,63456.258
15. Sept. 20227,617,657,567,607,60280.603
14. Sept. 20227,617,617,517,607,60416.138
13. Sept. 20227,587,617,557,617,61321.593
12. Sept. 20227,617,647,567,577,57260.305
09. Sept. 20227,577,647,567,607,60307.193
08. Sept. 20227,537,567,517,567,56223.212
07. Sept. 20227,617,617,507,517,51250.047
06. Sept. 20227,607,617,537,597,59237.437
05. Sept. 20227,657,707,557,587,58402.464
02. Sept. 20227,697,697,627,637,63243.915
01. Sept. 20227,727,727,657,657,65281.888
31. Aug. 20227,687,747,677,727,72232.492
30. Aug. 20227,647,687,597,687,68416.944
29. Aug. 20227,547,637,447,637,63479.663
26. Aug. 20227,587,697,527,577,57662.478
25. Aug. 20227,657,657,467,507,50644.599
24. Aug. 20227,757,757,597,607,60516.118
23. Aug. 20227,797,797,637,707,70586.231
22. Aug. 20227,857,877,807,807,80408.907
19. Aug. 20227,937,967,887,907,90404.164
18. Aug. 20227,977,997,927,977,97270.193
17. Aug. 20227,977,977,907,947,94334.098
16. Aug. 20227,987,997,927,977,97217.724
15. Aug. 20227,958,067,907,907,90660.253
12. Aug. 20227,957,987,897,957,95314.929
11. Aug. 20228,008,067,947,957,95521.429
10. Aug. 20228,008,027,897,987,98359.999
10. Aug. 20220.14 Dividende
09. Aug. 20228,198,228,128,158,01330.630
08. Aug. 20228,138,198,118,178,03288.099
05. Aug. 20228,098,158,068,107,96305.680
04. Aug. 20228,088,138,018,107,96396.307
03. Aug. 20228,048,077,998,017,87217.707
02. Aug. 20228,048,078,008,047,90319.215
01. Aug. 20228,028,147,998,027,88434.943
29. Juli 20228,028,047,998,007,86348.190
28. Juli 20228,018,047,988,027,88395.901
27. Juli 20228,008,027,968,007,86392.768
26. Juli 20228,118,117,998,007,86479.643
25. Juli 20228,148,148,068,127,98255.391
22. Juli 20228,128,168,068,087,94300.792
21. Juli 20227,988,167,988,087,94380.446
20. Juli 20227,807,977,807,967,82377.474
19. Juli 20227,797,837,737,787,65270.633
18. Juli 20227,737,777,687,777,64286.593
15. Juli 20227,687,757,657,697,56310.216
14. Juli 20227,767,787,627,677,54359.275
13. Juli 20227,737,787,687,757,62269.288
12. Juli 20227,817,837,727,727,59229.234
11. Juli 20227,817,847,767,807,67308.979
08. Juli 20227,747,857,747,797,66349.017
07. Juli 20227,627,737,627,727,59243.203
06. Juli 20227,697,737,607,637,50306.894
05. Juli 20227,657,697,587,697,56311.493
04. Juli 20227,637,717,627,627,49305.358
01. Juli 20227,517,607,487,607,47507.254
30. Juni 20227,647,657,517,517,38484.906
29. Juni 20227,697,697,617,647,51306.161
28. Juni 20227,637,707,587,707,57297.077
27. Juni 20227,627,677,567,627,49441.494
24. Juni 20227,617,677,557,557,42390.852
23. Juni 20227,587,677,527,527,39328.022
22. Juni 20227,607,667,537,537,40282.151
21. Juni 20227,457,627,457,607,47382.101
20. Juni 20227,507,547,407,407,27500.565
17. Juni 20227,507,597,417,527,39880.563
16. Juni 20227,707,727,537,557,42645.809
15. Juni 20227,857,857,647,687,55617.154
14. Juni 20227,877,907,667,857,72997.359
10. Juni 20228,008,017,917,937,79497.810
09. Juni 20228,018,038,008,027,88307.619
08. Juni 20228,038,088,018,017,87229.081
07. Juni 20228,078,087,998,007,86406.331
06. Juni 20228,158,158,058,057,91260.075
03. Juni 20228,168,168,098,158,01276.337
02. Juni 20228,158,158,078,148,00298.166
01. Juni 20228,118,158,118,158,01264.388
31. Mai 20228,108,118,028,117,97248.220
30. Mai 20228,078,128,058,107,96276.347
27. Mai 20228,048,067,998,047,90242.644
26. Mai 20228,038,087,988,017,87269.304
25. Mai 20227,958,147,957,987,84394.520
24. Mai 20228,008,027,957,957,81267.454
23. Mai 20228,048,057,978,017,87340.573
20. Mai 20228,078,098,018,087,94249.359
19. Mai 20228,058,078,008,077,93342.479
18. Mai 20228,108,118,038,107,96329.483
17. Mai 20228,048,088,018,027,88319.434
16. Mai 20228,088,108,008,047,90406.804
13. Mai 20228,058,108,028,087,94353.048
12. Mai 20228,088,128,028,047,90422.366
11. Mai 20228,018,138,018,077,93325.822
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...