Deutsche Märkte schließen in 1 Stunde 41 Minute

Archer Materials Limited (AXE.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,6400+0,0200 (+3,23%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 20230,62500,65000,62000,64000,6400203.548
02. Feb. 20230,62500,65000,62000,64000,6400203.548
01. Feb. 20230,63000,63000,62000,62000,620047.210
31. Jan. 20230,62000,63000,62000,62000,6200167.933
30. Jan. 20230,62500,63000,62000,62500,625087.136
27. Jan. 20230,63500,64000,62000,62000,6200122.006
25. Jan. 20230,66500,66500,62000,63500,6350360.094
24. Jan. 20230,64500,67000,64500,66500,665095.258
23. Jan. 20230,63500,65000,62000,65000,6500248.592
20. Jan. 20230,65500,67500,60500,61500,6150327.494
19. Jan. 20230,63000,66000,62500,66000,6600266.387
18. Jan. 20230,60000,64500,60000,63000,6300384.147
17. Jan. 20230,60500,61000,60000,60000,6000104.634
16. Jan. 20230,59500,62000,59500,60500,6050276.470
13. Jan. 20230,59000,60500,59000,59500,595082.050
12. Jan. 20230,60000,61000,59000,59000,5900155.654
11. Jan. 20230,60000,61000,60000,60000,600050.710
10. Jan. 20230,61000,61500,59500,60000,6000143.097
09. Jan. 20230,61500,63000,61000,61500,6150141.575
06. Jan. 20230,59000,61000,59000,61000,6100237.238
05. Jan. 20230,61500,62000,58500,60000,6000480.508
04. Jan. 20230,60000,62500,60000,61000,610066.458
03. Jan. 20230,61500,62000,59500,61500,615061.697
30. Dez. 20220,58500,61500,58500,61500,6150129.561
29. Dez. 20220,58500,59000,57500,58500,585085.824
28. Dez. 20220,59000,59000,57500,58500,585042.168
23. Dez. 20220,59000,59500,58000,59500,595061.125
22. Dez. 20220,59500,61500,59500,60000,600093.820
21. Dez. 20220,57500,60500,57500,58500,5850138.930
20. Dez. 20220,60000,60000,56500,57500,5750377.649
19. Dez. 20220,60000,64000,60000,61000,6100160.877
16. Dez. 20220,62000,63500,60000,60000,6000646.977
15. Dez. 20220,64500,65000,62000,62500,6250223.021
14. Dez. 20220,66500,68500,64000,64500,6450356.197
13. Dez. 20220,66000,67000,65500,66000,6600154.628
12. Dez. 20220,67000,67000,65500,66000,660054.548
09. Dez. 20220,67000,67000,65000,67000,6700155.429
08. Dez. 20220,66500,67500,65500,67000,670094.661
07. Dez. 20220,67000,67000,65000,66500,6650294.166
06. Dez. 20220,67000,67500,66000,67000,6700213.385
05. Dez. 20220,68500,69000,67000,67000,6700154.131
02. Dez. 20220,70000,70000,67500,69000,6900167.602
01. Dez. 20220,71000,73000,68000,70000,7000262.236
30. Nov. 20220,67000,71500,67000,70000,700099.654
29. Nov. 20220,66000,68500,66000,66500,6650145.451
28. Nov. 20220,72000,73000,66000,66000,6600478.147
25. Nov. 20220,75000,76000,70000,71000,7100265.810
24. Nov. 20220,77000,77000,73000,74000,7400206.603
23. Nov. 20220,82000,87000,75000,76500,7650846.563
22. Nov. 20220,69000,79000,68000,79000,79001.489.011
21. Nov. 20220,68500,69000,64500,65000,6500225.101
18. Nov. 20220,71000,71000,68000,68000,6800133.950
17. Nov. 20220,71000,72000,69000,69500,6950115.463
16. Nov. 20220,71000,75000,68000,69000,6900790.457
15. Nov. 20220,67000,67000,65000,66000,6600148.729
14. Nov. 20220,64000,66000,63500,66000,6600174.991
11. Nov. 20220,64000,65000,62000,64000,6400261.205
10. Nov. 20220,65000,65000,60000,61000,6100673.981
09. Nov. 20220,65000,65500,63500,65000,6500178.488
08. Nov. 20220,68000,68000,64500,65000,6500477.755
07. Nov. 20220,70000,70000,67500,67500,6750117.652
04. Nov. 20220,67500,70000,67500,69000,690028.205
03. Nov. 20220,68500,69500,67500,67500,6750245.897
02. Nov. 20220,72000,72500,69000,69000,690044.538
01. Nov. 20220,69500,72500,67500,72500,7250351.111
31. Okt. 20220,71500,71500,68000,70000,7000159.007
28. Okt. 20220,72000,72000,69000,69000,6900340.836
27. Okt. 20220,73000,74000,72000,72000,7200265.146
26. Okt. 20220,75000,75000,72500,73000,7300192.573
25. Okt. 20220,75000,76000,74000,75500,7550241.852
24. Okt. 20220,79000,79000,74000,76000,7600349.695
21. Okt. 20220,77000,80000,75500,76000,7600295.891
20. Okt. 20220,76500,77500,75500,77000,770088.479
19. Okt. 20220,76000,78000,76000,77000,7700103.129
18. Okt. 20220,77500,79000,76500,76500,765087.598
17. Okt. 20220,77500,77500,75500,77000,770088.049
14. Okt. 20220,79500,81500,77500,79000,7900120.800
13. Okt. 20220,79500,80000,78000,80000,800051.125
12. Okt. 20220,81000,81000,79000,79500,7950111.353
11. Okt. 20220,83000,83000,79000,80500,8050401.696
10. Okt. 20220,82500,84000,79000,82000,8200645.528
07. Okt. 20220,77000,78000,75000,77000,770082.101
06. Okt. 20220,74000,78000,74000,77500,775099.867
05. Okt. 20220,76000,76000,73500,76000,7600141.315
04. Okt. 20220,75000,76000,72500,75000,7500169.040
03. Okt. 20220,77500,77500,73500,75500,7550104.723
30. Sept. 20220,74000,78500,73000,78500,7850198.520
29. Sept. 20220,78000,79500,74500,76000,7600202.191
28. Sept. 20220,80000,82000,76000,76000,7600585.449
27. Sept. 20220,74500,77000,70000,74500,7450238.424
26. Sept. 20220,77500,78500,72500,74500,7450322.847
23. Sept. 20220,80500,81500,78000,78500,7850293.033
21. Sept. 20220,81000,82000,80500,82000,820068.798
20. Sept. 20220,78000,82500,78000,81000,8100212.802
19. Sept. 20220,80000,81000,77500,78000,780089.054
16. Sept. 20220,81500,82000,79000,81000,8100165.258
15. Sept. 20220,82000,83000,79500,83000,830072.062
14. Sept. 20220,76000,83000,76000,81000,8100384.009
13. Sept. 20220,84000,84000,81000,84000,8400102.077
12. Sept. 20220,82500,84000,81000,83000,8300153.661
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...