Deutsche Märkte geschlossen

Asiamet Resources Limited (ARS.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1,4500-0,0500 (-3,33%)
Börsenschluss: 04:35PM GMT
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 20231,50001,50001,45001,45001,45001.177.381
26. Jan. 20231,50001,55001,45001,50001,5000809.719
25. Jan. 20231,52501,55001,45001,50001,50002.472.903
24. Jan. 20231,60001,65001,46301,52501,52503.539.450
23. Jan. 20231,57501,64801,50001,62501,62504.895.197
20. Jan. 20231,52501,60001,53201,57501,57503.582.435
19. Jan. 20231,52501,58501,50501,52501,52502.519.094
18. Jan. 20231,52501,55001,50001,52501,52503.223.665
17. Jan. 20231,52501,54501,45001,52501,52501.755.875
16. Jan. 20231,52501,65001,50101,52501,525019.523.325
13. Jan. 20231,37501,55001,36601,52501,525010.223.050
12. Jan. 20231,20001,39801,17501,37501,37507.506.605
11. Jan. 20231,22501,25001,15001,20001,20002.583.585
10. Jan. 20231,20001,26401,22001,22501,2250743.460
09. Jan. 20231,17501,24801,15301,20001,20001.804.020
06. Jan. 20231,22501,30001,15001,17501,17506.951.956
05. Jan. 20231,12501,20001,10001,15001,1500900.657
04. Jan. 20231,12501,15001,12501,12501,1250158.862
03. Jan. 20231,12501,18401,10001,12501,12503.833.059
30. Dez. 20221,05001,15001,00501,12501,12501.987.047
29. Dez. 20221,12501,12501,10001,12501,1250701.828
28. Dez. 20221,15001,14801,10001,12501,12501.588.797
23. Dez. 20221,15001,17801,11601,15001,15001.304.048
22. Dez. 20221,12501,25001,06601,17501,17503.718.817
21. Dez. 20221,12501,15001,10001,12501,1250332.361
20. Dez. 20221,12501,15001,10001,12501,12501.162.916
19. Dez. 20221,15001,14901,10101,12501,1250758.548
16. Dez. 20221,15001,17501,11001,15001,15003.753.750
15. Dez. 20221,15001,17901,10001,15001,1500472.384
14. Dez. 20221,22501,22001,13601,15001,15003.646.647
13. Dez. 20221,22501,21701,20001,22501,2250120.967
12. Dez. 20221,25001,26801,18601,22501,22501.310.818
09. Dez. 20221,20001,34001,15001,28501,28503.066.308
08. Dez. 20221,20001,25001,16001,20001,20001.706.384
07. Dez. 20221,20001,23401,18601,20001,20001.203.207
06. Dez. 20221,17501,20001,16801,20001,20001.501.233
05. Dez. 20221,25001,22001,15001,22001,22002.698.891
02. Dez. 20221,25001,30001,15001,25001,25006.005.113
01. Dez. 20221,25001,30001,20201,25001,2500448.100
30. Nov. 20221,20001,40001,12701,25001,25004.791.079
29. Nov. 20221,20001,20001,13101,20001,2000203.027
28. Nov. 20221,22501,24501,11301,20001,20002.950.977
25. Nov. 20221,22501,30001,08801,22501,22502.158.733
24. Nov. 20221,22501,29501,16301,22501,22501.177.982
23. Nov. 20221,20001,23801,15001,22501,22503.722.456
22. Nov. 20221,22501,25001,18401,25001,25001.649.913
21. Nov. 20221,17501,25001,15001,22501,22502.254.148
18. Nov. 20221,25001,34701,15001,17501,17506.435.401
17. Nov. 20221,20001,24801,15001,17501,17504.545.699
16. Nov. 20221,07501,25001,05001,20001,20008.424.833
15. Nov. 20221,02501,09801,00001,07501,07504.070.114
14. Nov. 20221,05001,04001,00001,02001,02001.545.637
11. Nov. 20221,02501,05000,98101,00001,00002.066.285
10. Nov. 20221,02501,05001,01501,02501,0250786.382
09. Nov. 20221,02501,09401,01201,02501,02503.482.886
08. Nov. 20221,00001,09500,95001,02501,025010.077.907
07. Nov. 20221,10001,30000,96501,01001,010025.019.977
04. Nov. 20220,97501,15000,98001,12501,125010.566.834
03. Nov. 20220,97501,10000,95001,00001,00009.896.851
02. Nov. 20220,92501,05000,89600,97500,975021.868.428
01. Nov. 20220,92500,93500,90100,92500,9250939.333
31. Okt. 20220,92500,93000,85500,92500,92507.173.320
28. Okt. 20220,92500,94900,90000,92500,92503.363.374
27. Okt. 20220,92500,95000,90000,92500,92502.338.795
26. Okt. 20220,95000,92500,90000,92500,92502.097.274
25. Okt. 20220,95000,93500,90500,95000,9500996.341
24. Okt. 20220,95000,92500,90300,95000,95001.263.660
21. Okt. 20220,95001,00000,90000,95000,95003.221.531
20. Okt. 20220,95000,93500,90000,95000,9500799.070
19. Okt. 20220,92500,93200,90000,92500,92501.484.172
18. Okt. 20220,95000,95000,90000,92500,92502.122.895
17. Okt. 20220,92500,92500,90000,95000,95001.042.846
14. Okt. 20220,97500,95000,90100,92500,92501.992.143
13. Okt. 20220,97501,00000,95000,97500,97502.260.040
12. Okt. 20221,00001,00000,95500,97500,97503.087.992
11. Okt. 20221,02501,01800,96601,00001,0000501.251
10. Okt. 20221,02501,02301,00001,02501,02501.975.589
07. Okt. 20221,02501,05001,00301,02501,0250328.494
06. Okt. 20221,05001,05001,00001,05001,05004.481.047
05. Okt. 20221,05001,07501,01501,05001,05001.604.482
04. Okt. 20221,02501,07000,97001,02501,02505.141.596
03. Okt. 20221,02501,05000,97501,02501,02501.143.762
30. Sept. 20221,05001,05000,97001,02501,02504.295.695
29. Sept. 20221,07501,07301,05001,05001,0500691.308
28. Sept. 20221,07501,07001,05001,05001,0500242.536
27. Sept. 20221,07501,07501,07301,07501,075030.054
26. Sept. 20221,07501,08001,05001,07501,0750332.736
23. Sept. 20221,07501,09001,03001,07501,0750663.413
22. Sept. 20221,07501,10001,06201,07501,0750502.776
21. Sept. 20221,10001,09501,06101,07501,07501.467.637
20. Sept. 20221,07501,14001,06001,10001,1000625.386
16. Sept. 20221,05001,10001,00001,07501,07501.591.777
15. Sept. 20221,02501,10001,00001,05001,0500787.353
14. Sept. 20221,05001,07501,00201,02501,02501.973.653
13. Sept. 20221,07501,12001,02501,05001,05001.531.440
12. Sept. 20221,11901,11901,03001,07501,0750152.943
09. Sept. 20221,15001,12001,05201,07501,07502.227.804
08. Sept. 20221,12501,14001,05001,15001,1500821.280
07. Sept. 20221,07501,09401,05001,12501,12502.330.429
06. Sept. 20221,07501,10001,05001,07501,07505.979.606
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...