ASX.AX - ASX Limited

ASX - ASX Verzögerter Preis. Währung in AUD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Mai 202088,9989,0387,3988,5988,59418.037
27. Mai 202087,4088,2986,5086,8186,81654.326
26. Mai 202085,7987,0484,8387,0487,04400.292
25. Mai 202085,0085,7984,3585,3185,31260.290
22. Mai 202084,7985,6483,7284,1184,11253.997
21. Mai 202085,6885,9884,4584,4584,45399.262
20. Mai 202082,5084,7982,4584,5084,50348.872
19. Mai 202084,4984,4982,9483,0883,08234.460
18. Mai 202083,3883,6682,5083,2583,25401.359
15. Mai 202083,0283,5482,0082,3882,38352.156
14. Mai 202082,2883,9482,2882,5182,51285.678
13. Mai 202082,0683,5181,4683,5183,51422.764
12. Mai 202083,1584,0582,5683,4283,42489.233
11. Mai 202082,8783,5082,1783,1583,15425.286
08. Mai 202082,2482,4881,1982,3082,30380.738
07. Mai 202083,6783,6780,2180,9880,98605.415
06. Mai 202083,3084,0882,6083,4783,47323.429
05. Mai 202083,2483,8581,9883,4683,46369.112
04. Mai 202079,0182,8479,0182,5082,50399.067
01. Mai 202081,8682,4979,7779,7779,77515.868
30. Apr. 202084,0084,1581,5581,5581,55781.242
29. Apr. 202083,9884,3781,8882,4082,40376.398
28. Apr. 202084,4084,5382,7983,0083,00348.725
27. Apr. 202081,3883,6981,2183,5283,52274.659
24. Apr. 202081,1882,5781,1181,4981,49483.533
23. Apr. 202083,3783,4381,1382,0282,02428.623
22. Apr. 202080,0582,8380,0582,1482,14604.170
21. Apr. 202081,8682,7580,8681,5081,50580.851
20. Apr. 202082,0083,5680,6680,6980,69358.877
17. Apr. 202082,0083,6881,7383,0083,00574.411
16. Apr. 202078,0281,9678,0281,5081,50736.526
15. Apr. 202078,3480,8078,3480,7780,77627.054
14. Apr. 202078,1379,9677,8079,2979,29845.217
09. Apr. 202081,0081,0077,6879,5479,54564.372
08. Apr. 202077,0080,7076,7279,5079,50771.132
07. Apr. 202083,1184,1477,0277,5177,51774.610
06. Apr. 202078,1182,9377,9382,3782,37947.111
03. Apr. 202079,9079,9376,6577,6677,66967.078
02. Apr. 202077,2579,2476,0177,6377,63854.914
01. Apr. 202077,0080,5576,9880,5080,501.043.010
31. März 202078,5180,0776,1177,0977,091.235.084
30. März 202072,0077,5072,0077,5077,50708.280
27. März 202073,4674,7872,0072,5372,53946.833
26. März 202074,1475,0071,3071,3071,301.012.698
25. März 202073,6876,3170,0072,3372,33781.708
24. März 202070,2972,4868,5070,7170,711.424.451
23. März 202066,0071,9165,0069,2969,291.208.877
20. März 202071,6974,8271,6372,1472,141.276.331
19. März 202071,2874,1868,8771,0071,001.117.489
18. März 202069,5172,7967,5069,4569,451.288.696
17. März 202064,3073,1264,0072,9372,931.520.348
16. März 202068,0769,0964,3964,7664,761.447.188
13. März 202064,4670,9763,0270,9770,971.484.281
12. März 202069,7570,4765,3667,1667,161.254.677
11. März 202073,2074,0070,5270,5270,52763.363
10. März 202069,6173,1768,9073,0273,02921.366
09. März 202070,5973,2470,5671,7071,70825.686
06. März 202073,4675,1773,3874,1974,19547.863
05. März 202074,1375,1373,5374,3274,32685.456
05. März 20201.164 Dividende
04. März 202074,1774,4673,1374,0272,86658.593
03. März 202074,5575,2673,6674,1773,00845.426
02. März 202073,0074,8372,2574,4373,26496.277
28. Feb. 202075,7575,7573,6674,1472,971.047.792
27. Feb. 202077,4378,0976,6376,6375,42524.171
26. Feb. 202077,1877,7376,5977,5076,28764.059
25. Feb. 202077,8778,7677,3378,2076,97666.160
24. Feb. 202080,5080,5378,7379,3078,05451.077
21. Feb. 202080,9981,7080,6881,3580,07340.649
20. Feb. 202082,7682,7681,1581,4780,19404.291
19. Feb. 202082,1582,6281,3182,5681,26446.098
18. Feb. 202082,4582,8081,7082,3581,06292.079
17. Feb. 202082,5783,0881,6782,4081,10272.893
14. Feb. 202083,0083,2380,5582,2580,96647.280
13. Feb. 202087,0387,0483,2883,7082,38425.586
12. Feb. 202085,4186,9685,3486,6585,29307.748
11. Feb. 202086,2787,1285,7585,9984,64218.718
10. Feb. 202085,8086,3785,2585,9384,58158.477
07. Feb. 202086,2586,6085,1585,4784,13288.354
06. Feb. 202086,0686,6685,2586,6685,30353.187
05. Feb. 202085,8686,2485,3485,7484,39270.654
04. Feb. 202084,6285,5584,1985,0983,75294.173
03. Feb. 202084,1685,1584,0484,5683,23262.759
31. Jan. 202085,7885,7884,7585,6784,32575.397
30. Jan. 202085,7185,7184,5184,7483,41348.334
29. Jan. 202084,6685,4984,5785,3484,00266.113
28. Jan. 202083,1484,6882,5983,8882,56229.539
24. Jan. 202085,8685,8685,2085,4584,11237.075
23. Jan. 202085,3385,9484,8985,2383,89242.596
22. Jan. 202083,9985,8783,7785,5884,23425.678
21. Jan. 202084,0584,3483,4283,8382,51263.679
20. Jan. 202084,3684,5383,9883,9882,66208.389
17. Jan. 202084,9085,2084,1484,1482,82293.806
16. Jan. 202083,6284,3482,7784,3483,01485.585
15. Jan. 202082,3882,7781,8982,5481,24284.353
14. Jan. 202082,4883,0081,6282,0680,77356.939
13. Jan. 202081,0082,1880,8882,0280,7394.006
10. Jan. 202081,9482,5381,5582,1780,88301.025
09. Jan. 202081,3482,1080,6181,0579,78337.113
08. Jan. 202080,6881,0879,3680,6079,33291.714
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen