ALK.AX - Alkane Resources Limited

ASX - ASX Verzögerter Preis. Währung in AUD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Dez. 20190,57000,57000,54000,55500,55502.549.385
12. Dez. 20190,55500,58000,55500,56500,56502.428.209
11. Dez. 20190,57500,57750,54000,54500,54502.273.701
10. Dez. 20190,56500,57500,55500,57500,57501.668.047
09. Dez. 20190,56000,57000,54500,56000,56001.784.949
06. Dez. 20190,56000,57500,55500,57000,57001.175.335
05. Dez. 20190,58500,58500,56000,56000,5600780.390
04. Dez. 20190,57500,58500,55000,58500,58501.175.781
03. Dez. 20190,60000,61000,57500,58000,5800934.149
02. Dez. 20190,55000,60500,55000,60000,60001.764.219
29. Nov. 20190,55940,57940,54940,55440,55441.599.052
28. Nov. 20190,56940,57940,54940,55940,55942.843.790
27. Nov. 20190,60940,60940,60940,60940,6094-
26. Nov. 20190,60940,60940,60940,60940,6094-
25. Nov. 20190,61940,61940,60440,60940,6094777.412
22. Nov. 20190,62940,64430,60940,61940,61941.552.038
21. Nov. 20190,61940,64430,61940,62940,6294459.212
20. Nov. 20190,62440,63440,60440,61440,6144713.676
19. Nov. 20190,63440,64930,61440,62440,62441.112.930
18. Nov. 20190,64430,65930,62940,62940,6294740.600
15. Nov. 20190,67430,68430,63940,64430,64431.625.810
14. Nov. 20190,62940,66930,61940,66430,66432.149.817
13. Nov. 20190,62440,63440,59940,61440,6144561.243
12. Nov. 20190,57940,63940,56440,60940,60941.753.603
11. Nov. 20190,60940,63440,58940,58940,58941.888.897
08. Nov. 20190,65430,65430,60940,61940,61942.131.082
07. Nov. 20190,63440,67930,63440,67430,67431.203.286
06. Nov. 20190,65430,65930,62440,63440,63442.860.932
05. Nov. 20190,68430,70430,65930,66930,66931.521.368
04. Nov. 20190,71430,71430,67930,68430,68431.878.271
01. Nov. 20190,71930,72930,70430,71430,7143971.557
31. Okt. 20190,72430,73930,70930,71430,7143978.950
30. Okt. 20190,70930,72930,69630,71430,71431.075.231
29. Okt. 20190,71930,72430,69930,71430,71431.314.083
28. Okt. 20190,72430,74420,70930,72430,7243976.013
25. Okt. 20190,70930,72930,70430,71930,7193873.778
24. Okt. 20190,72930,72930,70430,71930,7193976.146
23. Okt. 20190,72930,74920,70930,71930,71931.111.202
22. Okt. 20190,76420,76420,71430,72430,72432.079.608
21. Okt. 20190,82420,84920,74420,75420,75424.609.797
18. Okt. 20190,83420,83920,81420,82420,82421.800.938
17. Okt. 20190,79420,86410,78420,83920,83924.303.810
16. Okt. 20190,79920,80420,77920,79420,79421.954.002
15. Okt. 20190,76920,80920,76420,80420,80421.429.785
14. Okt. 20190,77920,79420,75420,76420,76421.727.479
11. Okt. 20190,76920,80920,76920,78920,78921.356.768
10. Okt. 20190,80920,83420,76920,78420,78422.961.373
09. Okt. 20190,74920,81420,74920,79920,79923.220.778
08. Okt. 20190,77920,79920,74420,75420,75422.183.459
07. Okt. 20190,70930,80420,69930,79920,79923.517.263
04. Okt. 20190,71930,72430,68930,70930,7093856.271
03. Okt. 20190,71930,72680,69430,69930,69931.390.205
02. Okt. 20190,68930,70930,67930,69930,69931.619.155
01. Okt. 20190,71430,71430,65930,67430,67432.712.533
30. Sept. 20190,67930,74920,67930,72930,72932.489.110
27. Sept. 20190,73430,73430,66430,67930,67933.126.860
26. Sept. 20190,73930,77420,72430,73430,73432.823.884
25. Sept. 20190,81420,82920,73930,74920,74925.488.810
24. Sept. 20190,76420,82420,76420,78920,78923.933.140
23. Sept. 20190,80920,84920,74920,76920,76928.155.455
20. Sept. 20190,69930,80420,69430,77920,77926.095.567
19. Sept. 20190,71430,73430,67430,67430,67434.504.120
18. Sept. 20190,63940,72430,62440,70430,70435.936.127
17. Sept. 20190,64930,67430,62940,62940,62943.339.647
16. Sept. 20190,59440,65430,59440,64930,64935.553.013
13. Sept. 20190,59940,61940,55940,59440,59444.669.256
12. Sept. 20190,51950,63440,51450,63440,63445.359.210
11. Sept. 20190,52950,54440,50150,51950,51956.605.278
10. Sept. 20190,49950,56940,49450,55940,559413.286.831
09. Sept. 20190,42960,48950,42960,48950,489512.341.954
06. Sept. 20190,38460,38460,38460,38460,3846-
05. Sept. 20190,37960,38460,37460,38460,38461.003.060
04. Sept. 20190,38460,38460,36960,37460,37461.230.282
03. Sept. 20190,38960,39460,37960,38460,38461.621.938
02. Sept. 20190,40460,40460,38960,39960,3996988.175
30. Aug. 20190,40960,41460,40460,40960,4096267.057
29. Aug. 20190,40960,42460,40460,41460,4146927.168
28. Aug. 20190,39960,40960,39960,40960,4096654.594
27. Aug. 20190,40460,40460,38960,39460,3946471.759
26. Aug. 20190,39960,42460,39960,40460,40461.269.686
23. Aug. 20190,39960,39960,38960,39960,3996627.489
22. Aug. 20190,40460,40460,39160,39960,3996383.709
21. Aug. 20190,38960,40460,38960,39460,3946433.560
20. Aug. 20190,38960,39460,38960,38960,3896679.908
19. Aug. 20190,41460,41460,38460,38960,38961.081.014
16. Aug. 20190,41460,42460,40460,41460,4146488.859
15. Aug. 20190,42960,42960,40960,41460,41461.032.276
14. Aug. 20190,42960,43460,41460,42460,42461.037.471
13. Aug. 20190,35530,38130,35100,38130,38131.726.547
12. Aug. 20190,38570,38570,34670,34670,34673.081.944
09. Aug. 20190,34230,37270,34230,37270,37273.108.920
08. Aug. 20190,34230,34670,33800,34230,3423872.561
07. Aug. 20190,33800,34230,32930,33370,3337962.359
06. Aug. 20190,34670,34670,32500,32930,32931.475.990
05. Aug. 20190,33800,34410,33370,33370,3337935.517
02. Aug. 20190,34670,35320,33370,33370,33371.711.304
01. Aug. 20190,33370,34670,32500,32930,32931.960.313
31. Juli 20190,33370,34670,33370,33370,33371.144.517
30. Juli 20190,34670,34670,32930,33370,33371.870.770
29. Juli 20190,35100,35530,33800,34230,34231.337.298
*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