Deutsche Märkte geschlossen

Grange Resources Limited (GRR.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,7800-0,0500 (-6,02%)
Börsenschluss: 05:10PM AEDT
Zeitraum:
03. Okt. 2021 - 03. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Okt. 2022------
30. Sept. 20220,71500,71500,69500,70000,70002.430.336
29. Sept. 20220,73000,73000,69250,72000,72004.127.718
28. Sept. 20220,72500,73000,68500,72000,72004.428.665
27. Sept. 20220,69500,73500,69500,72500,72503.757.115
26. Sept. 20220,74500,74500,69500,70000,70004.082.324
23. Sept. 20220,73500,75500,72500,75000,75002.943.218
21. Sept. 20220,74000,74000,71000,73500,73503.427.367
20. Sept. 20220,75000,77250,74000,74000,74002.873.551
19. Sept. 20220,76000,78000,74000,75000,75003.152.845
16. Sept. 20220,77000,80000,74500,74500,745015.614.369
15. Sept. 20220,77500,80000,76000,78000,78004.276.878
14. Sept. 20220,75000,77750,75000,76000,76004.336.735
13. Sept. 20220,83000,83000,78000,78000,78005.084.329
12. Sept. 20220,86000,87000,82500,85000,85004.874.511
09. Sept. 20220,79000,84500,78500,84500,84505.543.980
08. Sept. 20220,75000,78500,74000,78500,78505.518.198
07. Sept. 20220,75000,77500,73000,74500,74506.440.334
06. Sept. 20220,75000,76500,73500,75500,75504.615.432
05. Sept. 20220,74500,78250,72500,74500,74507.378.587
02. Sept. 20220,85000,85000,72000,74000,740013.057.948
01. Sept. 20220,87000,87000,83500,85500,85507.120.687
31. Aug. 20220,84000,88500,83000,88000,880010.910.920
30. Aug. 20220,98501,00000,84500,86000,860019.758.629
29. Aug. 20221,28001,30000,96000,97500,975015.330.527
26. Aug. 20221,40001,40501,34001,35501,35503.226.056
25. Aug. 20221,38001,42501,37501,38001,38002.702.902
24. Aug. 20221,26501,40001,26501,40001,40007.527.533
23. Aug. 20221,24001,27001,23501,25001,25001.950.794
22. Aug. 20221,25001,28001,23001,26501,26502.158.366
19. Aug. 20221,23001,28001,22001,26501,26503.070.604
18. Aug. 20221,23501,24251,21251,23501,23501.535.830
17. Aug. 20221,31001,32001,22501,23001,23003.990.053
16. Aug. 20221,30501,34001,29001,31501,31503.490.530
15. Aug. 20221,22001,30001,22001,30001,30004.841.090
12. Aug. 20221,20001,22001,19501,21001,21001.677.380
11. Aug. 20221,21001,24001,19001,19001,19003.450.224
10. Aug. 20221,18001,22501,18001,21001,21003.913.726
09. Aug. 20221,20001,24501,20001,20001,20002.101.385
08. Aug. 20221,15501,20001,15501,20001,20002.892.471
05. Aug. 20221,13001,15001,11501,14501,14502.400.399
04. Aug. 20221,13001,13001,08001,12001,12003.396.889
03. Aug. 20221,15001,16501,11501,13501,13503.503.951
02. Aug. 20221,13501,16501,12501,16501,16504.128.964
01. Aug. 20221,16001,17501,13001,15001,15004.082.516
29. Juli 20221,20001,20001,11751,12001,12003.687.957
28. Juli 20221,18501,20501,16501,20001,20003.411.292
27. Juli 20221,16001,19001,14001,15001,15003.608.390
26. Juli 20221,29001,31001,14001,16501,16508.621.657
25. Juli 20221,31501,33001,29501,31501,31502.503.441
22. Juli 20221,28001,29751,24501,29001,29002.993.365
21. Juli 20221,23501,27001,22501,27001,27002.805.054
20. Juli 20221,20001,22501,19001,22501,22502.879.833
19. Juli 20221,18001,24001,16001,17501,17503.430.967
18. Juli 20221,13001,20001,13001,20001,20003.988.147
15. Juli 20221,12501,14501,12001,13001,13001.996.290
14. Juli 20221,16501,20001,15501,16001,16002.554.208
13. Juli 20221,12501,15001,10501,15001,15002.376.593
12. Juli 20221,15001,15001,11501,13501,13501.631.432
11. Juli 20221,18501,18501,15001,15001,15001.288.257
08. Juli 20221,18001,20001,17001,18001,18001.724.930
07. Juli 20221,13001,15001,10251,14501,14503.311.807
06. Juli 20221,14001,17001,10501,10501,10503.717.845
05. Juli 20221,15001,18001,12001,16501,16503.515.097
04. Juli 20221,22001,23001,16001,16001,16002.650.758
01. Juli 20221,26001,28501,24501,24501,24502.130.524
30. Juni 20221,31501,33501,26501,26501,26502.092.420
29. Juni 20221,30001,32001,27001,32001,32002.196.767
28. Juni 20221,30001,32001,27001,32001,32003.847.274
27. Juni 20221,22501,28001,22501,25501,25503.436.035
24. Juni 20221,16501,23001,16501,20001,20002.814.164
23. Juni 20221,20001,21501,15001,18001,18004.211.148
22. Juni 20221,32001,32501,23001,24001,24004.143.048
21. Juni 20221,24001,31001,23001,31001,31007.007.968
20. Juni 20221,38501,40001,23501,23501,23505.833.411
17. Juni 20221,43501,47001,37751,42501,42504.265.856
16. Juni 20221,50001,52501,46751,51001,51003.017.537
15. Juni 20221,41001,45001,40001,43501,43503.921.315
14. Juni 20221,50001,52001,41501,43501,43508.199.535
10. Juni 20221,67501,67501,59001,62001,62004.288.820
09. Juni 20221,77001,79001,70501,70501,70503.514.312
08. Juni 20221,71501,77001,71001,76501,76503.678.459
07. Juni 20221,67001,71501,67001,69001,69003.891.463
06. Juni 20221,68001,70001,65501,67001,67001.645.319
03. Juni 20221,66501,72001,66001,69001,69003.657.554
02. Juni 20221,57001,63001,56001,61001,61002.313.813
01. Juni 20221,60501,60501,53001,57501,57504.974.794
31. Mai 20221,61501,67501,60001,64501,645027.338.212
30. Mai 20221,58001,62001,57251,58501,58502.936.588
27. Mai 20221,56001,58501,52501,55001,55003.223.735
26. Mai 20221,60001,61501,52001,56001,56003.795.158
25. Mai 20221,72001,72001,52501,58001,58009.273.747
24. Mai 20221,62001,73501,61001,69001,69008.909.445
23. Mai 20221,59001,66501,59001,60001,60005.116.222
20. Mai 20221,45001,55501,45001,54501,54504.574.261
19. Mai 20221,35001,45001,30501,44501,44504.832.141
18. Mai 20221,36001,43751,35001,42001,42008.211.038
17. Mai 20221,27501,34501,26501,32501,32502.987.689
16. Mai 20221,24001,28501,23501,26501,26504.809.824
13. Mai 20221,18001,24001,18001,22001,22002.755.440
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...