Deutsche Märkte geschlossen

Asiamet Resources Limited (ARS.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1,1250-0,1000 (-8,16%)
Börsenschluss: 03:19PM GMT
Zeitraum:
22. März 2022 - 22. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. März 20231,16991,17501,11501,12501,12503.323.592
21. März 20231,17501,17501,15001,22501,22501.457.998
20. März 20231,25001,30001,13501,17501,17508.095.329
17. März 20231,20001,30001,17501,27501,27502.472.262
16. März 20231,20001,19801,17501,20001,2000174.352
15. März 20231,22501,30001,15001,20001,20001.512.101
14. März 20231,25001,27001,15001,22501,22501.197.632
13. März 20231,25001,28001,20001,25001,25001.249.043
10. März 20231,25001,30001,16001,25001,25002.298.797
09. März 20231,30001,32501,21501,30001,30001.176.033
08. März 20231,30001,35001,25201,30001,3000752.122
07. März 20231,30001,32501,25301,30001,300094.048
06. März 20231,30001,34801,27001,30001,3000531.186
03. März 20231,30001,33401,25001,30001,3000786.042
02. März 20231,30001,35001,25101,28001,28001.609.665
01. März 20231,35001,37401,30001,30001,30001.784.070
28. Feb. 20231,40001,45001,31201,35001,35001.430.901
27. Feb. 20231,40001,40001,35001,40001,4000299.358
24. Feb. 20231,42501,45001,35001,40001,40001.178.533
23. Feb. 20231,42501,49201,35001,42501,4250937.501
22. Feb. 20231,42501,38601,35001,42501,4250528.511
21. Feb. 20231,42501,50001,38501,42501,425091.482
20. Feb. 20231,45001,50001,38001,42501,4250963.145
17. Feb. 20231,42501,47401,43001,45001,4500833.202
16. Feb. 20231,40001,50001,37601,42501,4250915.381
15. Feb. 20231,45001,50001,37501,40001,40001.259.918
14. Feb. 20231,37501,50001,35001,45001,45001.987.492
13. Feb. 20231,35001,40001,35001,37501,37501.497.130
10. Feb. 20231,45001,50001,33801,35001,35003.708.423
09. Feb. 20231,45001,48501,38801,45001,45001.240.000
08. Feb. 20231,45001,45001,40001,45001,45001.773.665
07. Feb. 20231,42501,50001,37001,45001,45002.520.290
06. Feb. 20231,35001,46001,30001,42501,42503.027.986
03. Feb. 20231,32501,39701,26101,35001,35007.167.348
02. Feb. 20231,35001,40001,21001,32501,325010.368.781
01. Feb. 20231,40001,45001,30501,35001,35002.793.350
31. Jan. 20231,42501,42001,35001,40001,40001.246.545
30. Jan. 20231,47501,44901,40001,40001,40004.980.786
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...