Deutsche Märkte öffnen in 7 Stunden 15 Minuten

ASX Limited (ASX.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
71,59-0,40 (-0,56%)
Börsenschluss: 04:10PM AEST
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
14. Juli 202286,1086,3984,2084,9183,56416.817
13. Juli 202284,9985,3884,2785,1183,76347.103
12. Juli 202284,7185,1283,7184,5683,22261.345
11. Juli 202285,1585,6983,4183,5982,26282.780
08. Juli 202285,6886,0083,9285,1483,79391.059
07. Juli 202285,6486,4385,0085,7884,42525.306
06. Juli 202283,1784,7883,0584,3783,03400.183
05. Juli 202282,3983,1681,8582,8281,50257.251
04. Juli 202282,7383,1082,1482,4281,11272.742
01. Juli 202282,2082,8581,5881,5880,28232.293
30. Juni 202282,5582,7581,6581,7180,41410.406
29. Juni 202281,4283,2780,5183,0081,68374.958
28. Juni 202281,1682,0981,0482,0280,72272.833
27. Juni 202282,5182,8580,8081,4780,18254.910
24. Juni 202281,5582,4380,4682,0480,74339.233
23. Juni 202280,2882,3079,8881,5580,25359.355
22. Juni 202279,2780,4079,0479,7178,44363.227
21. Juni 202278,7479,2377,7378,5277,27283.263
20. Juni 202278,4478,5877,6678,1776,93220.371
17. Juni 202276,1178,2275,5077,8776,631.046.924
16. Juni 202277,5078,3977,2377,4076,17427.161
15. Juni 202277,6077,7576,2776,7475,52384.864
14. Juni 202274,0077,5271,2277,5276,29708.387
10. Juni 202278,8379,5078,2378,4677,21275.234
09. Juni 202279,0079,5178,6079,1277,86300.157
08. Juni 202278,1179,2978,1179,1077,84448.457
07. Juni 202279,1979,6776,9577,4076,17530.015
06. Juni 202280,4780,8279,6479,9778,70164.421
03. Juni 202281,7881,9980,3881,2079,91203.258
02. Juni 202280,2180,8979,4280,6579,37335.964
01. Juni 202280,9581,5980,8981,4380,14525.869
31. Mai 202282,0682,5880,8080,8079,52773.263
30. Mai 202282,2782,8881,6682,7181,40378.139
27. Mai 202283,0883,1381,3081,5680,26253.232
26. Mai 202282,7683,2281,8881,9980,69177.711
25. Mai 202282,6883,1182,0082,7581,44182.773
24. Mai 202283,0683,3882,2182,5081,19252.737
23. Mai 202283,5083,8582,9883,5782,24167.078
20. Mai 202281,4383,0181,3283,0181,69375.854
19. Mai 202280,6981,4980,2981,0679,77383.405
18. Mai 202282,2582,6081,8282,3381,02258.408
17. Mai 202282,0182,4381,7682,2280,91248.110
16. Mai 202282,8082,8081,4281,8680,56238.906
13. Mai 202281,1182,2680,8182,0780,77474.544
12. Mai 202281,4981,7080,2980,5179,23471.333
11. Mai 202281,0682,7081,0682,1380,83300.273
10. Mai 202282,5583,0280,8881,5180,22494.236
09. Mai 202284,0984,6483,1683,5182,18318.747
06. Mai 202283,9385,2883,9384,5483,20439.453
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...