AST.AX - AusNet Services Ltd
ASX - ASX Verzögerter Preis. Währung in AUD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Mai 2020 | 1,8000 | 1,8050 | 1,7450 | 1,7700 | 1,7700 | 16.152.459 |
| 21. Mai 2020 | 1,8350 | 1,8350 | 1,7800 | 1,8050 | 1,8050 | 11.498.817 |
| 20. Mai 2020 | 1,8350 | 1,8500 | 1,8100 | 1,8300 | 1,8300 | 12.487.060 |
| 20. Mai 2020 | 0.051 Dividende | |||||
| 19. Mai 2020 | 1,9150 | 1,9150 | 1,8920 | 1,9150 | 1,8640 | 11.041.121 |
| 18. Mai 2020 | 1,8900 | 1,9100 | 1,8800 | 1,8850 | 1,8348 | 11.372.062 |
| 15. Mai 2020 | 1,8750 | 1,8950 | 1,8600 | 1,8900 | 1,8397 | 11.069.765 |
| 14. Mai 2020 | 1,9300 | 1,9500 | 1,8700 | 1,8750 | 1,8251 | 12.389.586 |
| 13. Mai 2020 | 1,9150 | 1,9650 | 1,8600 | 1,9400 | 1,8883 | 15.414.182 |
| 12. Mai 2020 | 1,9400 | 2,0150 | 1,9300 | 2,0000 | 1,9467 | 12.671.482 |
| 11. Mai 2020 | 1,9500 | 1,9700 | 1,9450 | 1,9600 | 1,9078 | 7.361.530 |
| 08. Mai 2020 | 1,9600 | 1,9600 | 1,9300 | 1,9550 | 1,9029 | 9.282.643 |
| 07. Mai 2020 | 1,9000 | 1,9600 | 1,9000 | 1,9500 | 1,8981 | 11.152.142 |
| 06. Mai 2020 | 1,9000 | 1,9300 | 1,8850 | 1,9150 | 1,8640 | 7.697.793 |
| 05. Mai 2020 | 1,8900 | 1,9000 | 1,8700 | 1,8900 | 1,8397 | 6.349.464 |
| 04. Mai 2020 | 1,8200 | 1,8900 | 1,8200 | 1,8850 | 1,8348 | 6.724.143 |
| 01. Mai 2020 | 1,8550 | 1,8650 | 1,8400 | 1,8400 | 1,7910 | 6.133.159 |
| 30. Apr. 2020 | 1,9050 | 1,9170 | 1,8550 | 1,8750 | 1,8251 | 10.479.069 |
| 29. Apr. 2020 | 1,9100 | 1,9300 | 1,8950 | 1,9250 | 1,8737 | 8.000.562 |
| 28. Apr. 2020 | 1,9200 | 1,9500 | 1,9050 | 1,9250 | 1,8737 | 11.152.332 |
| 27. Apr. 2020 | 1,8550 | 1,9400 | 1,8500 | 1,9250 | 1,8737 | 9.178.844 |
| 24. Apr. 2020 | 1,8200 | 1,8800 | 1,8100 | 1,8750 | 1,8251 | 9.875.432 |
| 23. Apr. 2020 | 1,8650 | 1,8650 | 1,8000 | 1,8450 | 1,7959 | 9.844.720 |
| 22. Apr. 2020 | 1,7800 | 1,8600 | 1,7700 | 1,8500 | 1,8007 | 9.072.937 |
| 21. Apr. 2020 | 1,8050 | 1,8200 | 1,7820 | 1,7950 | 1,7472 | 7.779.005 |
| 20. Apr. 2020 | 1,7950 | 1,8300 | 1,7950 | 1,8100 | 1,7618 | 6.952.473 |
| 17. Apr. 2020 | 1,8200 | 1,8550 | 1,8050 | 1,8350 | 1,7861 | 16.714.071 |
| 16. Apr. 2020 | 1,7650 | 1,8100 | 1,7650 | 1,8000 | 1,7521 | 11.881.256 |
| 15. Apr. 2020 | 1,7900 | 1,7950 | 1,7500 | 1,7950 | 1,7472 | 10.604.260 |
| 14. Apr. 2020 | 1,7800 | 1,7950 | 1,7500 | 1,7750 | 1,7277 | 12.269.464 |
| 09. Apr. 2020 | 1,8050 | 1,8150 | 1,7650 | 1,7950 | 1,7472 | 6.398.501 |
| 08. Apr. 2020 | 1,7400 | 1,8020 | 1,7250 | 1,7750 | 1,7277 | 9.716.736 |
| 07. Apr. 2020 | 1,8350 | 1,8350 | 1,7550 | 1,7700 | 1,7229 | 12.616.434 |
| 06. Apr. 2020 | 1,7100 | 1,8250 | 1,7000 | 1,8100 | 1,7618 | 11.501.885 |
| 03. Apr. 2020 | 1,7650 | 1,7700 | 1,7050 | 1,7200 | 1,6742 | 16.239.541 |
| 02. Apr. 2020 | 1,7250 | 1,7800 | 1,6800 | 1,7650 | 1,7180 | 14.186.140 |
| 01. Apr. 2020 | 1,7400 | 1,7700 | 1,7000 | 1,7300 | 1,6839 | 13.436.210 |
| 31. März 2020 | 1,7450 | 1,7850 | 1,6950 | 1,7100 | 1,6645 | 15.416.619 |
| 30. März 2020 | 1,6800 | 1,7600 | 1,6800 | 1,7350 | 1,6888 | 11.168.993 |
| 27. März 2020 | 1,7500 | 1,7550 | 1,6900 | 1,7050 | 1,6596 | 16.519.734 |
| 26. März 2020 | 1,7050 | 1,7600 | 1,6750 | 1,6850 | 1,6401 | 16.171.599 |
| 25. März 2020 | 1,7500 | 1,7800 | 1,6450 | 1,6550 | 1,6109 | 12.800.125 |
| 24. März 2020 | 1,6100 | 1,7150 | 1,6050 | 1,7100 | 1,6645 | 17.812.000 |
| 23. März 2020 | 1,6000 | 1,6750 | 1,5800 | 1,6500 | 1,6061 | 16.514.914 |
| 20. März 2020 | 1,7200 | 1,7550 | 1,6570 | 1,7150 | 1,6693 | 20.404.737 |
| 19. März 2020 | 1,7200 | 1,7700 | 1,6850 | 1,7250 | 1,6791 | 15.506.507 |
| 18. März 2020 | 1,6000 | 1,7250 | 1,5900 | 1,7100 | 1,6645 | 15.257.184 |
| 17. März 2020 | 1,5250 | 1,6420 | 1,5050 | 1,6350 | 1,5915 | 22.354.300 |
| 16. März 2020 | 1,5000 | 1,6250 | 1,5000 | 1,5500 | 1,5087 | 18.395.066 |
| 13. März 2020 | 1,5150 | 1,6000 | 1,4650 | 1,6000 | 1,5574 | 22.754.568 |
| 12. März 2020 | 1,6200 | 1,6250 | 1,5750 | 1,5900 | 1,5477 | 18.501.080 |
| 11. März 2020 | 1,6700 | 1,6800 | 1,6150 | 1,6150 | 1,5720 | 11.913.352 |
| 10. März 2020 | 1,6350 | 1,6750 | 1,6250 | 1,6600 | 1,6158 | 15.382.597 |
| 09. März 2020 | 1,6700 | 1,7100 | 1,6600 | 1,6850 | 1,6401 | 9.265.774 |
| 06. März 2020 | 1,6800 | 1,7250 | 1,6800 | 1,7050 | 1,6596 | 6.690.968 |
| 05. März 2020 | 1,7350 | 1,7450 | 1,7150 | 1,7200 | 1,6742 | 9.396.003 |
| 04. März 2020 | 1,6950 | 1,7250 | 1,6750 | 1,7150 | 1,6693 | 10.318.417 |
| 03. März 2020 | 1,6600 | 1,7000 | 1,6600 | 1,6950 | 1,6499 | 10.073.152 |
| 02. März 2020 | 1,6600 | 1,6750 | 1,6400 | 1,6600 | 1,6158 | 14.107.860 |
| 28. Feb. 2020 | 1,6400 | 1,6950 | 1,6200 | 1,6950 | 1,6499 | 14.783.203 |
| 27. Feb. 2020 | 1,6600 | 1,6850 | 1,6550 | 1,6750 | 1,6304 | 8.355.106 |
| 26. Feb. 2020 | 1,6800 | 1,7000 | 1,6650 | 1,6700 | 1,6255 | 6.981.507 |
| 25. Feb. 2020 | 1,6950 | 1,7200 | 1,6800 | 1,6900 | 1,6450 | 7.642.445 |
| 24. Feb. 2020 | 1,7400 | 1,7425 | 1,7050 | 1,7100 | 1,6645 | 2.956.077 |
| 21. Feb. 2020 | 1,7650 | 1,7700 | 1,7400 | 1,7400 | 1,6937 | 2.688.750 |
| 20. Feb. 2020 | 1,7750 | 1,7800 | 1,7520 | 1,7650 | 1,7180 | 3.538.231 |
| 19. Feb. 2020 | 1,7600 | 1,7800 | 1,7500 | 1,7750 | 1,7277 | 17.230.002 |
| 18. Feb. 2020 | 1,7400 | 1,7600 | 1,7300 | 1,7600 | 1,7131 | 3.408.098 |
| 17. Feb. 2020 | 1,7450 | 1,7500 | 1,7300 | 1,7400 | 1,6937 | 3.033.592 |
| 14. Feb. 2020 | 1,7400 | 1,7500 | 1,7300 | 1,7450 | 1,6985 | 3.891.066 |
| 13. Feb. 2020 | 1,7400 | 1,7450 | 1,7200 | 1,7300 | 1,6839 | 3.995.420 |
| 12. Feb. 2020 | 1,7300 | 1,7600 | 1,7250 | 1,7400 | 1,6937 | 7.079.210 |
| 11. Feb. 2020 | 1,7400 | 1,7575 | 1,7300 | 1,7400 | 1,6937 | 5.131.593 |
| 10. Feb. 2020 | 1,7200 | 1,7350 | 1,7200 | 1,7300 | 1,6839 | 2.696.352 |
| 07. Feb. 2020 | 1,7500 | 1,7500 | 1,7250 | 1,7300 | 1,6839 | 6.578.294 |
| 06. Feb. 2020 | 1,7400 | 1,7600 | 1,7300 | 1,7450 | 1,6985 | 3.183.343 |
| 05. Feb. 2020 | 1,7600 | 1,7650 | 1,7350 | 1,7400 | 1,6937 | 5.132.622 |
| 04. Feb. 2020 | 1,7500 | 1,7650 | 1,7470 | 1,7600 | 1,7131 | 5.102.659 |
| 03. Feb. 2020 | 1,7400 | 1,7700 | 1,7400 | 1,7700 | 1,7229 | 2.902.830 |
| 31. Jan. 2020 | 1,7550 | 1,7750 | 1,7500 | 1,7700 | 1,7229 | 6.635.837 |
| 30. Jan. 2020 | 1,7900 | 1,7900 | 1,7400 | 1,7500 | 1,7034 | 5.504.634 |
| 29. Jan. 2020 | 1,7650 | 1,7900 | 1,7600 | 1,7900 | 1,7423 | 3.403.408 |
| 28. Jan. 2020 | 1,7500 | 1,7725 | 1,7450 | 1,7600 | 1,7131 | 3.647.814 |
| 24. Jan. 2020 | 1,7800 | 1,7900 | 1,7600 | 1,7600 | 1,7131 | 6.470.850 |
| 23. Jan. 2020 | 1,7800 | 1,7800 | 1,7550 | 1,7700 | 1,7229 | 5.111.078 |
| 22. Jan. 2020 | 1,7600 | 1,7800 | 1,7450 | 1,7800 | 1,7326 | 4.286.708 |
| 21. Jan. 2020 | 1,7600 | 1,7650 | 1,7400 | 1,7550 | 1,7083 | 7.701.470 |
| 20. Jan. 2020 | 1,7750 | 1,7850 | 1,7600 | 1,7800 | 1,7326 | 3.310.989 |
| 17. Jan. 2020 | 1,7750 | 1,7800 | 1,7600 | 1,7650 | 1,7180 | 5.166.136 |
| 16. Jan. 2020 | 1,7800 | 1,7800 | 1,7650 | 1,7700 | 1,7229 | 5.415.633 |
| 15. Jan. 2020 | 1,7700 | 1,7770 | 1,7620 | 1,7700 | 1,7229 | 5.665.645 |
| 14. Jan. 2020 | 1,7400 | 1,7650 | 1,7400 | 1,7600 | 1,7131 | 3.619.230 |
| 13. Jan. 2020 | 1,7350 | 1,7500 | 1,7300 | 1,7350 | 1,6888 | 4.339.453 |
| 10. Jan. 2020 | 1,7600 | 1,7600 | 1,7350 | 1,7400 | 1,6937 | 5.080.397 |
| 09. Jan. 2020 | 1,7500 | 1,7600 | 1,7320 | 1,7500 | 1,7034 | 3.333.604 |
| 08. Jan. 2020 | 1,7200 | 1,7400 | 1,7050 | 1,7350 | 1,6888 | 5.118.786 |
| 07. Jan. 2020 | 1,7250 | 1,7250 | 1,7100 | 1,7200 | 1,6742 | 3.685.355 |
| 06. Jan. 2020 | 1,7100 | 1,7250 | 1,7050 | 1,7150 | 1,6693 | 3.375.839 |
| 03. Jan. 2020 | 1,7300 | 1,7400 | 1,7150 | 1,7250 | 1,6791 | 3.392.065 |
| 02. Jan. 2020 | 1,7000 | 1,7250 | 1,7000 | 1,7150 | 1,6693 | 2.528.825 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.