Deutsche Märkte öffnen in 7 Stunden 11 Minuten

Archer Materials Limited (AXE.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,6850-0,0150 (-2,14%)
Ab 11:16AM AEDT. Markt geöffnet.
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 20220,70000,70000,68000,68500,685086.499
01. Dez. 2022------
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
09. Sept. 20220,80000,82000,77500,82000,8200169.414
08. Sept. 20220,77500,82000,77000,78000,7800250.881
07. Sept. 20220,81000,81000,75500,76000,7600276.461
06. Sept. 20220,79000,89500,76500,79000,7900737.690
05. Sept. 20220,75500,75500,72500,73000,7300317.173
02. Sept. 20220,75000,78000,74000,77000,7700361.524
01. Sept. 20220,78500,78500,75000,77000,7700279.544
31. Aug. 20220,83500,84500,78000,78500,7850635.129
30. Aug. 20220,73000,98000,71500,82000,82002.879.611
29. Aug. 20220,73500,74000,71000,73000,7300516.030
26. Aug. 20220,77000,79000,75000,75000,7500170.127
25. Aug. 20220,78000,80500,76000,76000,7600175.040
24. Aug. 20220,82500,83000,76000,77500,77501.023.069
23. Aug. 20220,81500,84000,80500,81500,8150235.220
22. Aug. 20220,88000,88000,82750,83500,8350406.838
19. Aug. 20220,89500,91000,88000,88000,8800186.113
18. Aug. 20220,92500,92500,88000,89000,8900332.081
17. Aug. 20220,91000,95500,88500,95000,9500525.357
16. Aug. 20220,97000,98000,92000,94000,9400721.125
15. Aug. 20220,87500,98500,86500,96500,96501.155.610
12. Aug. 20220,89000,92000,85500,85500,8550705.089
11. Aug. 20220,85500,87000,83500,84000,8400460.170
10. Aug. 20220,85000,85500,80500,82500,8250379.108
09. Aug. 20220,88500,91000,86000,86500,8650472.257
08. Aug. 20220,87000,90000,84000,89000,8900290.579
05. Aug. 20220,86000,87500,83000,84000,8400346.964
04. Aug. 20220,90000,92000,85000,85000,8500709.301
03. Aug. 20220,86000,89000,80000,89000,8900684.173
02. Aug. 20220,79500,88500,75000,87000,87001.774.086
01. Aug. 20220,75000,81000,74000,76000,7600714.457
29. Juli 20220,72500,74500,71500,74000,7400278.345
28. Juli 20220,71500,76000,71500,72000,7200545.944
27. Juli 20220,73500,73500,69000,70000,7000203.358
26. Juli 20220,72000,75000,69500,72000,7200501.904
25. Juli 20220,79500,79500,71000,72000,7200909.010
22. Juli 20220,72500,80500,69000,80500,80501.279.277
21. Juli 20220,66000,76000,64500,72500,72502.431.188
20. Juli 20220,60500,64000,60500,63500,6350336.614
19. Juli 20220,57500,60000,57000,59000,5900172.366
18. Juli 20220,58500,58500,57000,58500,5850117.489
15. Juli 20220,58500,59000,57000,58500,585032.950
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...