Deutsche Märkte geschlossen

ASX Limited (ASX.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
70,72+1,72 (+2,49%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
04. Feb. 2022 - 04. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 202369,5071,7069,4270,7270,72629.313
03. Feb. 202369,5071,7069,4270,7270,72647.970
02. Feb. 202369,4869,4868,4769,0069,00490.079
01. Feb. 202368,9069,1468,1068,6068,60482.825
31. Jan. 202368,9069,1068,5168,9768,97516.923
30. Jan. 202369,0069,4868,3769,2869,28402.818
27. Jan. 202368,8169,1068,5968,9568,95429.929
25. Jan. 202369,4569,7368,2068,5768,57329.352
24. Jan. 202369,0469,2968,6869,0569,05283.705
23. Jan. 202369,2469,4068,3269,1969,19335.991
20. Jan. 202369,3869,9068,0668,7568,75609.197
19. Jan. 202369,3169,4568,4069,2969,29801.235
18. Jan. 202369,5069,5068,8869,0669,06391.207
17. Jan. 202368,3869,6768,3669,2269,22406.554
16. Jan. 202367,9968,5767,7668,5168,51244.741
13. Jan. 202368,3068,7067,6167,7267,72362.806
12. Jan. 202366,9868,3866,8167,9967,99562.950
11. Jan. 202366,1866,3165,6766,2066,20422.430
10. Jan. 202366,4266,6566,2166,2866,28271.262
09. Jan. 202367,0067,3066,1366,3466,34281.594
06. Jan. 202367,6067,6366,1666,6366,63400.801
05. Jan. 202368,0068,5667,5567,7367,73446.788
04. Jan. 202368,0068,0466,9767,8767,87291.960
03. Jan. 202368,4368,4366,5167,1667,16344.887
30. Dez. 202268,1268,3767,8868,0268,02180.664
29. Dez. 202268,0568,4467,5567,8167,81220.268
28. Dez. 202268,0368,6367,6568,0168,01317.306
23. Dez. 202267,5067,7867,1867,6167,61164.213
22. Dez. 202267,2367,9267,0067,9067,90298.401
21. Dez. 202266,2067,1366,1766,7266,72406.902
20. Dez. 202267,0767,2966,5066,8966,89397.191
19. Dez. 202267,7067,8666,4467,2067,20358.576
16. Dez. 202268,3868,8868,1168,2768,27695.017
15. Dez. 202268,7669,5068,0068,7568,75573.424
14. Dez. 202269,6269,7268,4369,1469,14349.410
13. Dez. 202268,3869,9768,1769,0069,00340.038
12. Dez. 202268,0068,3567,6068,0868,08240.320
09. Dez. 202267,8768,1767,3768,0168,01353.290
08. Dez. 202267,8568,6167,8568,1468,14283.268
07. Dez. 202268,0068,7967,3968,2568,25463.868
06. Dez. 202269,7569,9068,2768,4468,44926.078
05. Dez. 202270,3170,6169,9570,1970,19286.113
02. Dez. 202269,9870,5869,8270,5670,56384.936
01. Dez. 202271,1971,7570,4670,5870,58440.383
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...