Deutsche Märkte geschlossen

Bisalloy Steel Group Limited (BIS.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
4,7300+0,2500 (+5,58%)
Börsenschluss: 04:10PM AEST
Zeitraum:
18. Juli 2023 - 18. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Juli 20244,53004,74004,53004,73004,7300142.512
16. Juli 2024------
15. Juli 20244,68004,68004,49004,59004,5900435.522
12. Juli 20244,60004,66004,60004,65004,6500184.010
11. Juli 20244,60004,69004,55004,57004,5700146.430
10. Juli 20244,71004,71004,50004,57004,5700195.694
09. Juli 20244,46004,61004,41004,60004,6000175.411
08. Juli 20244,40004,59004,36004,44004,4400174.403
05. Juli 20244,35004,49004,32004,41004,4100159.467
04. Juli 20244,34004,44004,22504,34004,3400151.584
03. Juli 20244,22004,39004,14004,34004,3400260.811
02. Juli 20244,12004,29004,10004,22004,2200206.053
01. Juli 20244,04004,14004,02004,06004,0600256.709
28. Juni 20243,98004,08003,97004,00004,000094.701
27. Juni 20243,98004,01003,90003,97003,970079.386
26. Juni 20243,90004,01003,88003,97003,970097.984
25. Juni 20243,80003,93003,60003,88003,8800197.574
24. Juni 20244,01004,01003,77003,85003,8500103.884
21. Juni 20244,05004,05003,88003,99003,9900121.128
20. Juni 20243,93004,05003,89004,00004,0000107.174
19. Juni 20244,00004,00003,90003,92003,920053.026
18. Juni 20243,99004,02003,88004,00004,000060.218
17. Juni 20244,05004,05003,94004,00004,000084.324
14. Juni 20244,08004,08003,95004,05004,050096.386
13. Juni 20243,99004,20003,96004,01004,0100153.245
12. Juni 20244,03004,03003,90003,91003,910068.175
11. Juni 20244,05004,12003,94004,01004,0100172.838
07. Juni 20244,01004,09003,96004,03004,0300139.083
06. Juni 20243,93003,99003,82003,99003,9900105.016
05. Juni 20244,05004,05003,84003,88003,8800165.568
04. Juni 20243,95004,18003,93004,05004,0500235.208
03. Juni 20243,68003,92003,68003,87003,8700144.662
31. Mai 20243,69003,69003,60003,65003,6500104.718
30. Mai 20243,65003,70003,52003,70003,7000109.923
29. Mai 20243,76003,76003,63003,65003,650057.925
28. Mai 20243,86003,93003,74003,76003,7600131.948
27. Mai 20243,77003,92503,77003,86003,8600196.996
24. Mai 20243,75003,79003,63003,77003,770083.659
23. Mai 20243,78003,81003,70003,76003,760054.234
22. Mai 20243,77003,83003,71003,82003,8200104.090
21. Mai 20243,74003,84003,66003,76003,760091.300
20. Mai 20243,62003,85003,62003,73003,7300192.421
17. Mai 20243,58003,64003,53003,62003,620052.524
16. Mai 20243,62003,63003,46003,55003,550046.621
15. Mai 20243,67003,67003,45503,53003,530088.160
14. Mai 20243,60003,67003,50003,67003,670037.827
13. Mai 20243,58003,67003,54003,60003,6000161.003
10. Mai 20243,49003,61003,49003,56003,560033.211
09. Mai 20243,64003,64003,40003,49003,490075.736
08. Mai 20243,60003,64003,56003,62003,620073.688
07. Mai 20243,48003,65003,48003,64003,6400280.623
06. Mai 20243,33003,56003,29003,48003,4800101.770
03. Mai 20243,29003,34003,23003,30003,300021.394
02. Mai 20243,39003,40003,27003,27003,270025.125
01. Mai 20243,29003,39003,28003,39003,390023.276
30. Apr. 20243,40003,40003,28003,32003,320071.978
29. Apr. 20243,38003,40003,32003,38003,380066.324
26. Apr. 20243,40003,46003,32003,34003,340072.216
24. Apr. 20243,28003,47003,24003,40003,4000322.979
23. Apr. 20243,18003,28003,12003,28003,280070.383
22. Apr. 20243,14003,15003,09003,12003,120048.923
19. Apr. 20243,24003,24003,05003,07003,070066.618
18. Apr. 20243,25003,25003,10003,24003,240082.663
17. Apr. 20243,28003,28003,18003,24003,240087.038
16. Apr. 20243,34003,39003,12003,28003,2800212.925
15. Apr. 20243,20003,42003,18003,29003,2900179.190
12. Apr. 20243,05003,25003,05003,20003,2000320.051
11. Apr. 20242,90003,09002,89003,00003,0000142.031
10. Apr. 20242,90002,95002,85002,85002,850062.607
09. Apr. 20242,89002,98002,85002,90002,9000172.410
08. Apr. 20242,88002,97002,84002,87002,8700127.395
05. Apr. 20242,84002,87002,84002,84002,840014.481
04. Apr. 20242,90002,90002,80002,81002,810072.600
03. Apr. 20242,81002,93002,81002,89002,890091.706
02. Apr. 20242,85002,85002,79002,80002,800053.838
28. März 20242,85002,94002,83002,83002,830081.879
27. März 20242,80002,86002,79002,82002,820050.850
26. März 20242,94002,94002,78002,79002,7900159.585
25. März 20242,78002,95002,76002,90002,9000180.601
22. März 20242,74002,80002,69002,74002,740062.297
21. März 20242,77002,78002,70002,72002,720045.076
20. März 20242,57002,86002,57002,78002,7800166.142
19. März 20242,57002,62002,53002,56002,560020.298
18. März 20242,68002,68002,55002,55002,550061.408
15. März 20242,66002,67502,59002,66002,660075.436
14. März 20242,65002,68002,59002,66002,660038.298
13. März 20242,73002,74002,63002,68002,680038.255
13. März 20240.08 Dividende
12. März 20242,70002,85002,68002,75002,6700145.477
11. März 20242,66002,78002,66002,70002,621572.996
08. März 20242,72502,75002,64002,65002,5729111.807
07. März 20242,73002,76002,68002,76002,679735.681
06. März 20242,87002,87002,72002,72002,640989.584
05. März 20242,87002,90002,85002,85002,7671116.319
04. März 20242,83002,87002,83002,84002,757420.881
01. März 20242,85002,91002,81002,82002,738093.569
29. Feb. 20242,75002,92002,73002,81002,7283168.884
28. Feb. 20242,60002,75002,55002,75002,6700182.118
27. Feb. 20242,60002,60002,53002,55002,475822.374
26. Feb. 20242,54002,60002,52002,56002,485521.597
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...