Deutsche Märkte geschlossen

Bisalloy Steel Group Limited (BIS.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
3,0700-0,1700 (-5,25%)
Börsenschluss: 03:44PM AEST
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
23. Feb. 20242,65002,66002,50002,50002,427337.422
22. Feb. 20242,70002,70002,56002,65002,572922.163
21. Feb. 20242,62002,75002,58002,75002,670034.362
20. Feb. 20242,54002,63002,53002,60002,524435.507
19. Feb. 20242,49002,53002,49002,51002,437017.066
16. Feb. 20242,47002,48002,45002,45002,378746.107
15. Feb. 20242,51002,52002,45002,47002,398140.909
14. Feb. 20242,53002,55002,51002,51002,437018.596
13. Feb. 20242,60002,60002,53002,57002,495239.366
12. Feb. 20242,62002,62002,59502,60002,524429.403
09. Feb. 20242,64002,68002,61002,62002,543821.666
08. Feb. 20242,74002,74002,60002,61002,534186.480
07. Feb. 20242,82002,82002,74002,74002,660332.251
06. Feb. 20242,73002,85002,73002,74002,6603134.653
05. Feb. 20242,65002,74002,65002,68002,602038.516
02. Feb. 20242,72002,72002,61002,65002,572974.454
01. Feb. 20242,70002,74002,67002,72002,640932.318
31. Jan. 20242,68002,75002,66002,70002,6215122.502
30. Jan. 20242,64002,69002,64002,66002,582660.701
29. Jan. 20242,65002,66002,59002,60002,524462.147
25. Jan. 20242,46002,65002,46002,60002,5244142.599
24. Jan. 20242,43002,46002,41002,46002,38845.907
23. Jan. 20242,40002,43002,37002,40002,330216.976
22. Jan. 20242,42002,45002,37002,39002,320532.174
19. Jan. 20242,50002,50002,42002,43002,359334.372
18. Jan. 20242,50002,50002,42002,49002,41769.641
17. Jan. 20242,42002,45002,39002,42002,349623.816
16. Jan. 20242,48002,49002,38002,42002,349649.949
15. Jan. 20242,52002,54002,51002,52002,446720.114
12. Jan. 20242,43002,53002,43002,52002,4467106.993
11. Jan. 20242,39002,46002,38002,43002,359377.435
10. Jan. 20242,36002,39002,34002,39002,320537.026
09. Jan. 20242,36002,40002,35002,36002,291315.617
08. Jan. 20242,36002,41002,32002,39002,320592.642
05. Jan. 20242,36002,37002,33002,34002,271917.074
04. Jan. 20242,36002,36502,31002,36002,291314.890
03. Jan. 20242,30002,39002,30002,37002,301182.293
02. Jan. 20242,30002,32002,28002,30002,233135.680
29. Dez. 20232,33002,33002,27002,27002,20408.177
28. Dez. 20232,31002,31002,27002,27002,20401.968
27. Dez. 20232,28002,32002,22002,25002,18458.496
22. Dez. 20232,30002,30002,26002,26002,19439.078
21. Dez. 20232,29002,29002,20002,27002,204031.981
20. Dez. 20232,31002,31002,23002,27002,204053.499
19. Dez. 20232,27002,31002,27002,30002,23319.906
18. Dez. 20232,39002,39002,27002,27002,204025.046
15. Dez. 20232,37002,39002,36002,37002,301125.764
14. Dez. 20232,30002,37002,27002,37002,301167.015
13. Dez. 20232,34002,34002,26002,27002,204025.646
12. Dez. 20232,35002,40002,30002,32002,252548.018
11. Dez. 20232,18002,41002,18002,35002,2816166.354
08. Dez. 20232,11002,16002,08002,16002,097230.035
07. Dez. 20232,11002,11002,10002,10002,03891.684
06. Dez. 20232,18002,18002,05002,11002,048680.407
05. Dez. 20232,19002,20002,15002,16002,097223.562
04. Dez. 20232,17002,17002,14002,14002,077721.170
01. Dez. 20232,14002,20002,14002,17002,106992.017
30. Nov. 20232,19002,19002,12002,14002,07778.132
29. Nov. 20232,20002,22002,15002,15002,087555.891
28. Nov. 20232,01002,21002,00002,20002,1360111.137
27. Nov. 20232,19002,20002,00002,01001,9515307.008
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...