Deutsche Märkte geschlossen

Austal Limited (ASB.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
2,2600+0,0100 (+0,44%)
Börsenschluss: 04:10PM AEST
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Apr. 20242,23002,27002,21002,26002,2600322.007
23. Apr. 20242,31002,32002,24002,25002,2500313.534
22. Apr. 20242,31002,33002,30002,30002,3000179.905
19. Apr. 20242,35002,35002,30002,31002,3100292.221
18. Apr. 20242,35002,36002,31002,33002,3300238.732
17. Apr. 20242,30002,35002,30002,32002,3200318.614
16. Apr. 20242,40002,40002,30002,30002,3000289.893
15. Apr. 20242,38002,42002,35002,42002,4200565.859
12. Apr. 20242,35002,40002,35002,38002,3800282.503
11. Apr. 20242,35002,40002,32002,40002,4000450.917
10. Apr. 20242,35002,39002,33002,36002,3600310.668
09. Apr. 20242,27002,36002,27002,35002,3500262.282
08. Apr. 20242,30002,33002,28002,30002,3000476.369
05. Apr. 20242,31002,31002,24502,29002,2900576.228
04. Apr. 20242,38002,38002,30002,32002,3200485.518
03. Apr. 20242,39002,41002,33502,38002,38001.006.250
02. Apr. 20242,36002,46002,32002,43002,43002.345.131
28. März 20242,20002,22002,17002,20002,2000212.538
27. März 20242,21002,24002,18002,20002,2000469.190
26. März 20242,17002,23002,15002,21002,2100689.450
25. März 20242,22002,23002,17002,17002,1700226.889
22. März 20242,16002,20002,14002,20002,2000229.916
21. März 20242,17002,18002,15002,16002,1600377.763
20. März 20242,13002,15502,08002,14002,1400921.241
19. März 20242,16002,16002,11002,12002,1200491.138
18. März 20242,12002,16002,12002,15002,15001.278.238
15. März 20242,10002,14002,10002,14002,14001.105.888
14. März 20242,20002,20002,10002,12002,1200677.352
13. März 20242,22002,24002,16502,18002,1800337.460
12. März 20242,15002,24002,14002,23002,2300486.096
11. März 20242,20002,20002,14002,15002,1500260.329
08. März 20242,19002,22002,17502,19002,1900552.504
07. März 20242,12002,18002,11002,17002,1700803.082
06. März 20242,08002,10002,05002,10002,1000675.528
05. März 20241,95502,07501,95502,07002,0700877.431
04. März 20242,03002,03001,93501,94001,9400884.699
01. März 20242,05002,05001,98502,04002,0400862.820
29. Feb. 20242,00002,06001,95002,05002,0500985.222
28. Feb. 20241,99502,02001,98001,98501,98501.117.080
27. Feb. 20241,97001,99501,95001,98001,98002.339.856
26. Feb. 20241,97002,00001,95001,95001,95001.537.371
23. Feb. 20242,20002,20001,87001,95001,95003.568.678
22. Feb. 20242,24002,24002,17002,23002,2300289.923
21. Feb. 20242,23002,23002,14502,19002,1900436.410
20. Feb. 20242,13002,26002,11002,22002,22001.431.532
19. Feb. 20242,13002,13002,09002,11002,1100187.799
16. Feb. 20242,12002,13002,09002,13002,1300309.173
15. Feb. 20242,09002,10502,07002,09002,0900372.159
14. Feb. 20242,10002,10002,07002,08002,0800316.184
13. Feb. 20242,13002,16002,12002,13002,1300458.650
12. Feb. 20242,18002,18002,12002,13002,1300344.610
09. Feb. 20242,10002,18002,10002,17002,1700765.638
08. Feb. 20242,11002,17002,10002,14002,1400679.511
07. Feb. 20242,02002,12502,02002,10002,1000850.723
06. Feb. 20242,00002,04002,00002,02002,0200258.221
05. Feb. 20242,02002,04001,97002,02002,0200515.489
02. Feb. 20242,00002,05001,98502,04002,0400436.606
01. Feb. 20241,99502,00001,94002,00002,0000279.761
31. Jan. 20242,01002,04001,98002,03002,0300534.338
30. Jan. 20241,94002,02001,94002,01002,0100534.137
29. Jan. 20241,95001,95501,89501,93501,9350436.267
25. Jan. 20241,93501,94501,92001,94001,9400265.136
24. Jan. 20241,93501,94501,91501,94001,9400199.863
23. Jan. 20241,92501,95001,91001,93501,9350382.951
22. Jan. 20241,91001,93501,89501,92501,9250303.637
19. Jan. 20241,92001,92001,90001,91501,9150635.048
18. Jan. 20241,93001,93001,90001,90001,9000355.181
17. Jan. 20241,97001,97001,93001,95001,9500350.951
16. Jan. 20241,98501,98501,93001,97001,9700325.234
15. Jan. 20241,95001,99001,94001,98001,980093.714
12. Jan. 20241,99501,99501,92251,95001,9500347.441
11. Jan. 20242,00002,00001,91501,95501,9550761.805
10. Jan. 20241,94501,99001,89501,98001,9800623.190
09. Jan. 20241,97001,97001,91751,93001,9300979.942
08. Jan. 20241,96501,97501,93001,96001,9600350.719
05. Jan. 20242,01002,04001,97501,97501,9750274.006
04. Jan. 20242,02002,04001,99002,00002,0000476.606
03. Jan. 20242,05002,05001,99002,00002,0000542.587
02. Jan. 20242,01002,08002,01002,07002,0700558.623
29. Dez. 20231,95502,04001,93502,03002,03001.128.469
28. Dez. 20231,91501,96501,88001,96001,9600629.961
27. Dez. 20231,89001,99001,88501,90501,90501.025.294
22. Dez. 20231,74001,86001,71251,86001,86001.570.920
21. Dez. 20231,75001,75001,71501,73501,7350587.346
20. Dez. 20231,77501,78501,75501,76001,7600453.128
19. Dez. 20231,78001,78001,73001,77001,7700663.607
18. Dez. 20231,83501,83501,76001,76001,7600428.965
15. Dez. 20231,78001,83001,77001,83001,8300960.535
14. Dez. 20231,80001,80001,76001,77001,7700697.540
13. Dez. 20231,81001,81001,75501,77001,7700509.919
12. Dez. 20231,86001,86001,80001,80501,8050458.582
11. Dez. 20231,85001,86751,83001,85001,8500248.954
08. Dez. 20231,84501,86501,84501,85001,8500279.213
07. Dez. 20231,85501,85501,83501,85001,8500285.533
06. Dez. 20231,86501,87501,84501,85001,8500649.195
05. Dez. 20231,87501,88501,85001,86501,8650297.959
04. Dez. 20231,84001,89251,84001,87501,8750390.787
01. Dez. 20231,89001,89001,83501,84501,8450499.138
30. Nov. 20231,89001,89001,85001,87501,87501.097.779
29. Nov. 20231,85001,89501,85001,89001,8900679.568
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...