Deutsche Märkte geschlossen

ASX Limited (ASX.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
70,58+0,11 (+0,16%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202271,1971,7570,4670,5870,58416.468
30. Nov. 202269,5870,4768,2870,4770,471.557.356
29. Nov. 202272,8372,8669,0269,3369,33778.294
28. Nov. 202272,4373,1172,1972,7172,71442.383
25. Nov. 202271,5172,7971,5172,4472,44269.055
24. Nov. 202271,6172,0971,3371,4771,47305.399
23. Nov. 202271,3971,5971,1971,5771,57317.711
22. Nov. 202271,7071,7070,7171,2971,29458.724
21. Nov. 202272,8273,1971,1571,4971,49381.762
18. Nov. 202271,3173,2271,2672,8072,801.067.586
17. Nov. 202269,4771,0069,0071,0071,00782.169
16. Nov. 202271,1671,1770,2771,1371,13321.025
15. Nov. 202271,2171,3370,5671,1271,12379.477
14. Nov. 202270,7871,0670,1170,5470,54374.869
11. Nov. 202270,9171,3870,0871,2771,27592.765
10. Nov. 202269,2869,6068,8068,9868,98433.603
09. Nov. 202269,4370,2769,1269,5069,50544.017
08. Nov. 202268,4668,9867,9568,8868,88362.892
07. Nov. 202267,8068,1667,0968,1668,16406.014
04. Nov. 202266,9367,9066,6067,7467,74582.284
03. Nov. 202267,0067,0365,8066,5766,57434.632
02. Nov. 202266,9967,7966,6867,5367,53330.361
01. Nov. 202268,0168,2466,6367,1267,12606.011
31. Okt. 202266,0067,7065,8767,7067,70626.060
28. Okt. 202266,3766,5865,2565,2565,25526.404
27. Okt. 202266,9967,2466,5066,7066,70340.094
26. Okt. 202266,5266,8266,0566,3566,35363.538
25. Okt. 202266,3067,3066,1266,2866,28424.982
24. Okt. 202267,0067,1265,6966,3966,39376.524
21. Okt. 202266,1466,6765,5865,5865,581.082.132
20. Okt. 202266,5266,8165,9266,3866,38803.950
19. Okt. 202267,6067,9766,9167,0867,08407.090
18. Okt. 202268,0268,0967,3067,5467,54539.249
17. Okt. 202267,5067,7166,7967,1367,13477.462
14. Okt. 202267,2968,6067,0068,0568,05581.687
13. Okt. 202265,9866,5565,5065,9965,99909.937
12. Okt. 202267,3768,0366,4266,4266,42545.874
11. Okt. 202268,0068,2967,0567,6467,64666.078
10. Okt. 202269,9570,2666,6267,3267,32784.714
07. Okt. 202271,5071,7770,5270,7370,73587.938
06. Okt. 202272,2372,2871,5072,1172,11809.643
05. Okt. 202272,0973,3672,0472,7472,74739.624
04. Okt. 202271,7972,0771,0071,6871,68443.182
03. Okt. 202271,7671,8470,8871,3271,32264.680
30. Sept. 202272,9273,3371,4671,7671,76894.536
29. Sept. 202271,4373,6071,4373,1473,14651.673
28. Sept. 202270,7672,1070,5671,4371,43626.624
27. Sept. 202271,6971,7270,2870,2870,28778.419
26. Sept. 202270,8072,0370,6871,7571,75534.031
23. Sept. 202271,1271,5970,7371,5971,59502.239
21. Sept. 202271,8572,7771,8071,9971,99560.132
20. Sept. 202272,5972,9172,2372,3572,35536.766
19. Sept. 202272,1772,6272,0872,3272,32453.399
16. Sept. 202273,1873,5772,1072,1072,101.095.523
15. Sept. 202273,0874,2272,8774,0274,02639.669
14. Sept. 202273,7873,8072,7772,7872,78635.972
13. Sept. 202275,9976,2674,9275,2575,25422.227
12. Sept. 202274,6275,3374,2175,3175,31417.113
09. Sept. 202275,0075,0073,7074,4074,40628.514
08. Sept. 202273,8874,9373,7774,9374,93558.892
08. Sept. 20221.2 Dividende
07. Sept. 202275,8476,5375,1375,5474,34750.732
06. Sept. 202277,5078,0075,2375,2374,03612.675
05. Sept. 202277,8978,1777,0177,1175,89307.858
02. Sept. 202278,5178,9577,8178,0076,76347.819
01. Sept. 202277,5178,7676,8578,3077,06535.046
31. Aug. 202278,2579,1578,0078,4577,20676.527
30. Aug. 202278,5278,9377,8478,3977,14757.724
29. Aug. 202278,6078,9378,0878,2477,00295.104
26. Aug. 202279,0080,0078,7179,9078,63514.015
25. Aug. 202280,7880,7979,3179,4178,15625.797
24. Aug. 202280,5181,0479,6379,7978,521.004.620
23. Aug. 202281,5082,5280,9080,9179,62649.526
22. Aug. 202281,5982,5981,2581,8280,52449.835
19. Aug. 202282,9582,9581,0682,0080,70664.918
18. Aug. 202284,6484,8281,0181,2779,98718.092
17. Aug. 202283,8184,6883,5984,6483,30464.417
16. Aug. 202283,3584,5383,1584,2482,90397.179
15. Aug. 202282,8883,0882,1583,0681,74301.799
12. Aug. 202283,5483,7382,2082,5781,26331.285
11. Aug. 202284,3684,9983,2584,1982,85518.260
10. Aug. 202284,3084,4583,7983,9282,59378.832
09. Aug. 202284,2285,0683,8184,6683,32314.528
08. Aug. 202285,2285,3283,7084,2682,92320.011
05. Aug. 202285,7486,2384,5185,7384,37548.433
04. Aug. 202288,3588,7386,8187,3085,91460.509
03. Aug. 202290,0290,2087,0087,4586,06573.662
02. Aug. 202288,4290,6188,0690,5289,08486.436
01. Aug. 202288,3088,8987,9188,5587,14318.751
29. Juli 202287,8588,7387,3688,2686,86482.132
28. Juli 202287,0287,8886,5087,0185,63524.511
27. Juli 202285,7586,8885,7586,5985,21408.212
26. Juli 202286,4086,7085,3386,3584,98297.796
25. Juli 202286,2687,3186,0886,9285,54298.831
22. Juli 202286,1886,8286,1386,5085,13582.730
21. Juli 202286,8687,0085,2786,0284,65522.898
20. Juli 202286,0187,2685,6486,4585,08391.905
19. Juli 202284,2485,0283,6484,7483,39473.854
18. Juli 202285,8085,8384,3084,5983,25208.537
15. Juli 202284,7085,6684,3385,4284,06287.419
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...