Deutsche Märkte geschlossen

Bisalloy Steel Group Limited (BIS.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
1,6250-0,0100 (-0,61%)
Börsenschluss: 03:36PM AEST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Mai 20221,63501,65001,62501,62501,625018.157
19. Mai 20221,64001,64001,61001,63501,635011.992
18. Mai 20221,64501,64501,61501,61501,61503.045
17. Mai 20221,61501,61501,61501,61501,61503.400
16. Mai 20221,65001,68001,61001,66501,665063.246
13. Mai 20221,61501,65001,61001,65001,650029.735
12. Mai 20221,70001,70001,61501,61501,615045.211
11. Mai 20221,63001,70501,62001,70001,700021.991
10. Mai 20221,71001,72001,61001,61001,610084.078
09. Mai 20221,76001,76001,72001,76001,760021.721
06. Mai 20221,81001,81001,76501,78001,780043.716
05. Mai 20221,77501,81001,77501,81001,810034.291
04. Mai 20221,72501,73001,65501,73001,730048.592
03. Mai 20221,77001,77001,68001,71501,715011.976
02. Mai 20221,72001,77501,69001,72001,720019.641
29. Apr. 20221,73001,81501,71001,71001,71009.458
28. Apr. 20221,70501,72001,66501,71001,710042.117
27. Apr. 20221,67501,69501,53001,60501,605085.388
26. Apr. 20221,81001,81001,60001,63001,6300130.003
22. Apr. 20221,89501,89501,72001,73001,7300131.183
21. Apr. 20221,90001,90001,88501,89501,89502.656
20. Apr. 20221,89501,90001,87501,90001,900017.221
19. Apr. 20221,85001,90001,84501,90001,900076.174
14. Apr. 20221,85501,86501,85001,85001,850028.342
13. Apr. 20221,81001,85501,81001,85501,855028.646
12. Apr. 20221,82001,82501,80501,81001,810032.142
11. Apr. 20221,84001,85001,78001,78001,780061.329
08. Apr. 20221,84501,85501,77001,83001,83008.805
07. Apr. 20221,84001,85001,75501,80001,800017.311
06. Apr. 20221,82001,83501,82001,83501,835010.685
05. Apr. 20221,82501,84501,82001,82001,820025.438
04. Apr. 20221,85001,86001,82001,83501,835097.552
01. Apr. 20221,84001,84001,80501,83501,83503.303
31. März 20221,83501,85001,83501,84001,840036.820
30. März 20221,84001,84001,79501,84001,840025.799
29. März 20221,74001,87501,73501,84501,845044.113
28. März 20221,87001,87501,71001,74501,745096.936
25. März 20221,81001,87001,81001,87001,870017.156
24. März 20221,84501,84501,73501,77501,775020.480
23. März 20221,94501,95251,86001,86001,8600149.348
22. März 20221,93001,98001,88001,90001,9000199.037
21. März 20221,90001,95001,89001,90001,9000164.465
18. März 20221,86001,90001,83501,89001,890074.137
17. März 20221,90001,92001,83501,85501,8550113.570
16. März 20221,84001,90001,80001,90001,9000141.920
15. März 20221,79001,90001,78501,84001,8400142.990
14. März 20221,70001,79001,68501,76001,760057.628
11. März 20221,67001,72501,67001,70001,700047.863
10. März 20221,71501,71501,67001,68001,680051.290
09. März 20221,66001,70001,65001,69501,695031.121
08. März 20221,72501,72501,66001,66001,660076.521
07. März 20221,64001,70001,60001,70001,700098.472
04. März 20221,60001,60001,60001,60001,60008.603
03. März 20221,60001,63501,58001,60001,600052.060
02. März 20221,59001,60001,59001,60001,60009.714
01. März 20221,60501,63501,59001,60001,600045.086
28. Feb. 20221,61001,62501,58001,59001,590010.793
25. Feb. 20221,50001,68001,50001,59001,5900114.994
24. Feb. 20221,46001,46001,41501,43501,43505.528
23. Feb. 20221,44001,47001,40001,46501,465016.916
22. Feb. 20221,52001,54001,38001,40001,400065.302
21. Feb. 20221,55001,55001,50001,52001,520013.138
18. Feb. 20221,51501,57001,50001,55001,550021.070
17. Feb. 20221,51501,51501,45501,46501,46505.203
16. Feb. 20221,48001,50501,45001,45001,450016.654
15. Feb. 20221,47001,48001,43501,48001,480027.278
14. Feb. 20221,62501,62501,50001,50001,500019.225
11. Feb. 20221,51001,62001,51001,57001,570036.261
10. Feb. 20221,51001,51001,50501,50501,50501.860
09. Feb. 20221,46501,50001,46251,50001,500015.355
08. Feb. 20221,50001,50001,48001,50001,50008.391
07. Feb. 20221,50001,50001,49501,50001,500015.063
04. Feb. 20221,46001,50001,45001,50001,500012.017
03. Feb. 20221,49001,49501,46001,47501,475015.674
02. Feb. 20221,46001,50001,40501,50001,500021.305
01. Feb. 20221,46001,50501,44501,44501,445024.233
31. Jan. 20221,41001,48001,41001,47001,470049.918
28. Jan. 20221,41001,43501,39501,39501,395029.315
27. Jan. 20221,41001,42001,30001,38501,385080.913
25. Jan. 20221,42001,45001,35001,41001,410079.570
24. Jan. 20221,42001,44751,36001,37001,370057.498
21. Jan. 20221,46501,46501,42001,43501,435024.770
20. Jan. 20221,42501,47001,42501,46501,465011.831
19. Jan. 20221,41501,45001,41501,42501,425028.469
18. Jan. 20221,43501,44001,41001,43501,435056.239
17. Jan. 20221,48001,48001,36001,41001,4100208.496
14. Jan. 20221,52501,52501,48501,48501,485081.737
13. Jan. 20221,55001,55501,51001,52501,525084.587
12. Jan. 20221,55501,55501,50501,55001,550079.360
11. Jan. 20221,55001,56001,55001,56001,560026.532
10. Jan. 20221,57001,57001,52001,55001,550031.651
07. Jan. 20221,50001,57001,50001,57001,570021.802
06. Jan. 20221,51501,52501,50001,50001,500049.914
05. Jan. 20221,59001,59501,50501,51501,5150146.707
04. Jan. 20221,60501,60501,57001,59001,590095.768
31. Dez. 20211,62001,62001,60501,60501,605016.791
30. Dez. 20211,56001,56501,53001,56001,560034.663
29. Dez. 20211,51001,56001,51001,56001,560034.664
24. Dez. 20211,48501,50501,48501,50501,505024.232
23. Dez. 20211,51001,52001,48001,48501,485042.494
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...