BIS.AX - Bisalloy Steel Group Limited
ASX - ASX Verzögerter Preis. Währung in AUD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Juni 2023 | 1,9100 | 1,9125 | 1,9000 | 1,9000 | 1,9000 | 1.655 |
| 31. Mai 2023 | 1,9750 | 1,9750 | 1,9050 | 1,9100 | 1,9100 | 5.208 |
| 30. Mai 2023 | 1,9250 | 1,9700 | 1,9250 | 1,9250 | 1,9250 | 11.353 |
| 29. Mai 2023 | 1,9750 | 1,9750 | 1,9100 | 1,9250 | 1,9250 | 12.520 |
| 26. Mai 2023 | 1,9000 | 1,9750 | 1,9000 | 1,9750 | 1,9750 | 30.069 |
| 25. Mai 2023 | 1,9000 | 1,9000 | 1,8900 | 1,8900 | 1,8900 | 14.161 |
| 24. Mai 2023 | 1,8800 | 1,9150 | 1,8800 | 1,8900 | 1,8900 | 22.763 |
| 23. Mai 2023 | 1,9050 | 1,9050 | 1,8800 | 1,8800 | 1,8800 | 14.586 |
| 22. Mai 2023 | 1,8950 | 1,9350 | 1,8900 | 1,9050 | 1,9050 | 31.955 |
| 19. Mai 2023 | 1,9100 | 1,9250 | 1,8800 | 1,8800 | 1,8800 | 11.354 |
| 18. Mai 2023 | 1,8700 | 1,9350 | 1,8700 | 1,9125 | 1,9125 | 15.832 |
| 17. Mai 2023 | 1,9100 | 1,9100 | 1,8800 | 1,8800 | 1,8800 | 77.657 |
| 16. Mai 2023 | 1,9200 | 1,9250 | 1,9100 | 1,9100 | 1,9100 | 23.485 |
| 15. Mai 2023 | 1,9500 | 1,9500 | 1,9200 | 1,9200 | 1,9200 | 19.104 |
| 12. Mai 2023 | 1,9400 | 1,9450 | 1,9250 | 1,9300 | 1,9300 | 10.222 |
| 11. Mai 2023 | 1,9400 | 1,9400 | 1,9350 | 1,9400 | 1,9400 | 18.521 |
| 10. Mai 2023 | 1,9600 | 2,0000 | 1,9450 | 1,9450 | 1,9450 | 33.516 |
| 09. Mai 2023 | 1,9600 | 1,9600 | 1,9500 | 1,9500 | 1,9500 | 15.875 |
| 08. Mai 2023 | 1,9800 | 1,9800 | 1,9550 | 1,9550 | 1,9550 | 6.143 |
| 05. Mai 2023 | 1,9500 | 1,9700 | 1,9500 | 1,9600 | 1,9600 | 8.299 |
| 04. Mai 2023 | 1,9600 | 1,9700 | 1,9500 | 1,9500 | 1,9500 | 7.433 |
| 03. Mai 2023 | 1,9850 | 1,9850 | 1,9550 | 1,9600 | 1,9600 | 27.336 |
| 02. Mai 2023 | 2,0000 | 2,0000 | 1,9700 | 1,9750 | 1,9750 | 25.070 |
| 01. Mai 2023 | 1,9950 | 2,0000 | 1,9650 | 2,0000 | 2,0000 | 39.230 |
| 28. Apr. 2023 | 1,9950 | 1,9950 | 1,9650 | 1,9900 | 1,9900 | 3.467 |
| 27. Apr. 2023 | 1,9600 | 1,9900 | 1,9600 | 1,9900 | 1,9900 | 3.065 |
| 26. Apr. 2023 | 1,9700 | 1,9950 | 1,9500 | 1,9950 | 1,9950 | 40.369 |
| 24. Apr. 2023 | 1,9900 | 1,9900 | 1,9700 | 1,9800 | 1,9800 | 15.021 |
| 21. Apr. 2023 | 1,9600 | 1,9900 | 1,9500 | 1,9900 | 1,9900 | 33.110 |
| 20. Apr. 2023 | 1,9950 | 2,0000 | 1,9600 | 1,9900 | 1,9900 | 106.899 |
| 19. Apr. 2023 | 1,9900 | 1,9900 | 1,9600 | 1,9650 | 1,9650 | 8.310 |
| 18. Apr. 2023 | 1,9950 | 1,9950 | 1,9700 | 1,9900 | 1,9900 | 7.264 |
| 17. Apr. 2023 | 1,9950 | 1,9950 | 1,9700 | 1,9900 | 1,9900 | 1.984 |
| 14. Apr. 2023 | 2,0200 | 2,0200 | 1,9700 | 1,9700 | 1,9700 | 33.031 |
| 13. Apr. 2023 | 2,0100 | 2,0100 | 1,9650 | 2,0100 | 2,0100 | 12.502 |
| 12. Apr. 2023 | 1,9650 | 1,9650 | 1,9500 | 1,9550 | 1,9550 | 32.528 |
| 11. Apr. 2023 | 1,9500 | 2,0200 | 1,9500 | 1,9700 | 1,9700 | 35.572 |
| 06. Apr. 2023 | 1,9600 | 1,9650 | 1,9400 | 1,9500 | 1,9500 | 16.415 |
| 05. Apr. 2023 | 1,9750 | 1,9900 | 1,9600 | 1,9700 | 1,9700 | 19.327 |
| 04. Apr. 2023 | 1,9600 | 1,9750 | 1,9400 | 1,9700 | 1,9700 | 26.370 |
| 03. Apr. 2023 | 2,0000 | 2,0000 | 1,9500 | 1,9650 | 1,9650 | 26.153 |
| 31. März 2023 | 2,0200 | 2,0200 | 1,9500 | 1,9800 | 1,9800 | 22.039 |
| 30. März 2023 | 1,9900 | 1,9900 | 1,9650 | 1,9650 | 1,9650 | 7.890 |
| 29. März 2023 | - | - | - | - | - | - |
| 28. März 2023 | 2,0300 | 2,0300 | 1,9600 | 1,9600 | 1,9600 | 9.191 |
| 27. März 2023 | 1,9400 | 1,9750 | 1,9300 | 1,9400 | 1,9400 | 15.425 |
| 24. März 2023 | 1,9850 | 1,9850 | 1,9200 | 1,9400 | 1,9400 | 22.185 |
| 23. März 2023 | 1,9150 | 1,9700 | 1,9100 | 1,9300 | 1,9300 | 51.943 |
| 22. März 2023 | 0.04 Dividende | |||||
| 22. März 2023 | 2,0700 | 2,0700 | 1,9900 | 2,0600 | 2,0200 | 75.996 |
| 21. März 2023 | 2,0600 | 2,0600 | 2,0000 | 2,0400 | 2,0004 | 16.824 |
| 20. März 2023 | 2,0600 | 2,0600 | 2,0000 | 2,0000 | 1,9612 | 16.186 |
| 17. März 2023 | 1,9150 | 2,0600 | 1,8850 | 2,0600 | 2,0200 | 76.829 |
| 16. März 2023 | 2,0500 | 2,0500 | 1,8850 | 1,9100 | 1,8729 | 90.746 |
| 15. März 2023 | 2,0100 | 2,0500 | 2,0100 | 2,0500 | 2,0102 | 17.210 |
| 14. März 2023 | 2,0300 | 2,0300 | 2,0000 | 2,0200 | 1,9808 | 40.898 |
| 13. März 2023 | 2,0100 | 2,0200 | 1,9650 | 2,0000 | 1,9612 | 54.143 |
| 10. März 2023 | 2,0100 | 2,0100 | 1,9800 | 2,0000 | 1,9612 | 6.145 |
| 09. März 2023 | 2,0100 | 2,0100 | 1,9600 | 2,0100 | 1,9710 | 23.063 |
| 08. März 2023 | 2,0000 | 2,0000 | 1,9600 | 1,9950 | 1,9563 | 22.229 |
| 07. März 2023 | 1,9500 | 2,0100 | 1,9500 | 1,9650 | 1,9268 | 6.357 |
| 06. März 2023 | 2,0100 | 2,0400 | 1,9500 | 1,9950 | 1,9563 | 102.232 |
| 03. März 2023 | 2,0200 | 2,0200 | 2,0000 | 2,0000 | 1,9612 | 22.080 |
| 02. März 2023 | 1,9900 | 2,0200 | 1,9900 | 2,0200 | 1,9808 | 16.181 |
| 01. März 2023 | 1,9350 | 2,0000 | 1,9100 | 1,9900 | 1,9514 | 81.787 |
| 28. Feb. 2023 | 1,8750 | 1,9200 | 1,8700 | 1,9200 | 1,8827 | 62.613 |
| 27. Feb. 2023 | 1,9100 | 1,9100 | 1,8800 | 1,8800 | 1,8435 | 48.482 |
| 24. Feb. 2023 | 1,9400 | 1,9800 | 1,9000 | 1,9250 | 1,8876 | 186.469 |
| 23. Feb. 2023 | 1,9600 | 1,9700 | 1,8900 | 1,9300 | 1,8925 | 70.438 |
| 22. Feb. 2023 | 1,9900 | 1,9900 | 1,8650 | 1,9050 | 1,8680 | 143.826 |
| 21. Feb. 2023 | 2,0300 | 2,0400 | 1,9250 | 1,9900 | 1,9514 | 139.879 |
| 20. Feb. 2023 | 2,0600 | 2,0600 | 1,9700 | 2,0400 | 2,0004 | 124.602 |
| 17. Feb. 2023 | 2,0500 | 2,0600 | 2,0300 | 2,0500 | 2,0102 | 36.508 |
| 16. Feb. 2023 | 2,0200 | 2,0600 | 1,9800 | 2,0600 | 2,0200 | 66.023 |
| 15. Feb. 2023 | 2,0200 | 2,0200 | 1,9950 | 2,0200 | 1,9808 | 38.887 |
| 14. Feb. 2023 | 1,9400 | 2,0200 | 1,9400 | 2,0100 | 1,9710 | 91.711 |
| 13. Feb. 2023 | 1,9700 | 1,9800 | 1,9300 | 1,9300 | 1,8925 | 46.713 |
| 10. Feb. 2023 | 2,1100 | 2,1100 | 1,9800 | 1,9800 | 1,9416 | 137.196 |
| 09. Feb. 2023 | 2,0900 | 2,1100 | 2,0900 | 2,0900 | 2,0494 | 11.254 |
| 08. Feb. 2023 | 2,1100 | 2,1300 | 2,0900 | 2,0900 | 2,0494 | 24.109 |
| 07. Feb. 2023 | 2,1200 | 2,1200 | 2,1000 | 2,1000 | 2,0592 | 4.308 |
| 06. Feb. 2023 | 2,1100 | 2,1300 | 2,1000 | 2,1200 | 2,0788 | 20.339 |
| 03. Feb. 2023 | 2,1200 | 2,1300 | 2,1100 | 2,1100 | 2,0690 | 12.909 |
| 02. Feb. 2023 | 2,1300 | 2,1300 | 2,1000 | 2,1100 | 2,0690 | 32.321 |
| 01. Feb. 2023 | 2,1300 | 2,1300 | 2,1000 | 2,1300 | 2,0886 | 34.539 |
| 31. Jan. 2023 | 2,0900 | 2,1250 | 2,0900 | 2,0900 | 2,0494 | 35.452 |
| 30. Jan. 2023 | 2,0900 | 2,1800 | 2,0900 | 2,1200 | 2,0788 | 60.324 |
| 27. Jan. 2023 | 2,1400 | 2,1500 | 2,0900 | 2,0900 | 2,0494 | 40.614 |
| 25. Jan. 2023 | 2,1000 | 2,1300 | 2,1000 | 2,1300 | 2,0886 | 36.375 |
| 24. Jan. 2023 | 2,1300 | 2,1500 | 2,1000 | 2,1000 | 2,0592 | 49.367 |
| 23. Jan. 2023 | 2,1500 | 2,1700 | 2,1100 | 2,1100 | 2,0690 | 79.199 |
| 20. Jan. 2023 | 2,1500 | 2,1800 | 2,1200 | 2,1500 | 2,1083 | 36.373 |
| 19. Jan. 2023 | 2,2000 | 2,2200 | 2,1550 | 2,1600 | 2,1181 | 50.779 |
| 18. Jan. 2023 | 2,2000 | 2,2100 | 2,1700 | 2,1800 | 2,1377 | 49.744 |
| 17. Jan. 2023 | 2,1900 | 2,1900 | 2,1750 | 2,1800 | 2,1377 | 4.975 |
| 16. Jan. 2023 | 2,1500 | 2,2300 | 2,1400 | 2,1900 | 2,1475 | 82.393 |
| 13. Jan. 2023 | 2,1200 | 2,1800 | 2,1200 | 2,1500 | 2,1083 | 15.661 |
| 12. Jan. 2023 | 2,1200 | 2,1200 | 2,1000 | 2,1100 | 2,0690 | 37.608 |
| 11. Jan. 2023 | 2,1400 | 2,1500 | 2,1000 | 2,1500 | 2,1083 | 37.551 |
| 10. Jan. 2023 | 2,1600 | 2,1600 | 2,1300 | 2,1400 | 2,0984 | 66.582 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
