Deutsche Märkte geschlossen

Grange Resources Limited (GRR.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
1,2650+0,0450 (+3,69%)
Börsenschluss: 04:11PM AEST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Mai 2022------
16. Mai 20221,24001,28501,23501,26501,26504.809.824
13. Mai 20221,18001,24001,18001,22001,22002.755.440
12. Mai 20221,21001,24501,18501,19001,19002.453.158
11. Mai 20221,20501,22501,16001,22501,22504.305.293
10. Mai 20221,23501,26001,15501,22001,22008.952.087
09. Mai 20221,37001,37001,26001,27001,27003.658.311
06. Mai 20221,40001,40501,35501,38501,38503.074.755
05. Mai 20221,37001,44501,37001,44001,44006.060.335
04. Mai 20221,36001,40501,34001,35001,35003.158.174
03. Mai 20221,37001,41001,34501,34501,34503.429.615
02. Mai 20221,33501,38001,33001,37001,37002.999.139
29. Apr. 20221,37001,38501,34001,35001,35002.642.061
28. Apr. 20221,31001,37001,30501,37001,37002.945.422
27. Apr. 20221,23001,30001,22501,29001,29004.090.225
26. Apr. 20221,30001,30001,23001,26001,26006.727.409
22. Apr. 20221,31501,34501,30001,32501,32504.120.878
21. Apr. 20221,39001,41001,33001,34501,34503.014.280
20. Apr. 20221,43501,43501,39001,40001,40003.492.113
19. Apr. 20221,37001,45001,37001,43501,43505.540.182
14. Apr. 20221,38001,39001,33751,36001,36004.227.182
13. Apr. 20221,31001,38001,31001,37501,37507.304.784
12. Apr. 20221,28501,32501,24001,31501,31506.411.049
11. Apr. 20221,23001,32501,22501,28001,28006.546.254
08. Apr. 20221,18001,23501,18001,21001,21002.122.461
07. Apr. 20221,22001,22001,17001,17501,17502.125.609
06. Apr. 20221,23001,23751,19001,21501,21502.839.488
05. Apr. 20221,18001,24501,17501,24001,24006.647.398
04. Apr. 20221,14501,18751,13001,16501,16504.724.986
01. Apr. 20221,09501,14001,08001,14001,14003.430.892
31. März 20221,07001,12001,07001,11001,11003.508.132
30. März 20221,07501,09001,07001,08001,08001.509.145
29. März 20221,07001,10001,06001,07001,07002.365.944
28. März 20221,09501,10501,07501,07501,07502.941.431
25. März 20221,11501,12001,07501,07501,07504.254.168
24. März 20221,08001,12001,06501,10001,10003.490.273
23. März 20221,09001,10001,06001,06501,06502.969.123
22. März 20221,06001,10501,05001,08501,08503.745.965
21. März 20221,02501,07501,02501,05501,05503.211.080
18. März 20220,99001,02500,98251,01501,01503.020.617
17. März 20220,97000,99000,96500,99000,99002.496.464
16. März 20220,92500,95500,92000,94000,94003.292.827
15. März 20221,00001,00000,93500,94500,94503.767.186
14. März 20221,01001,03500,99001,01001,01003.715.902
11. März 20221,00501,06000,99000,99500,99505.207.559
10. März 20221,12001,14001,08001,14001,14004.765.409
09. März 20221,12001,15001,10501,13001,13003.722.449
08. März 20221,15501,16251,10501,11001,11005.001.466
07. März 20221,12001,17001,12001,15501,15505.202.726
04. März 20221,11501,13251,08001,10501,10505.271.290
03. März 20221,07501,12501,05751,12001,12006.469.829
02. März 20221,01501,09001,01501,07001,07007.173.187
01. März 20220,99001,02000,97501,00501,00506.237.288
28. Feb. 20220,86001,02500,85000,97000,970017.927.313
25. Feb. 20220,74000,75500,73000,73500,73501.631.571
24. Feb. 20220,80000,80000,74000,75000,75004.666.959
23. Feb. 20220,78000,82000,78000,81000,81002.308.983
22. Feb. 20220,79000,80500,78000,78000,78001.045.822
21. Feb. 20220,77500,81000,77000,79500,79501.376.487
18. Feb. 20220,79000,80500,77500,79500,79501.228.503
17. Feb. 20220,83000,83000,79000,80500,80501.267.468
16. Feb. 20220,80000,82500,77500,81500,81502.762.259
15. Feb. 20220,83000,83250,78500,78500,78502.702.344
14. Feb. 20220,84000,85000,80500,83500,83503.599.425
11. Feb. 20220,85000,85500,83000,84000,84001.070.135
10. Feb. 20220,84000,87000,84000,85000,85001.138.737
09. Feb. 20220,87500,87500,83500,84500,84502.448.789
08. Feb. 20220,87000,89000,86000,87000,87002.993.922
07. Feb. 20220,82000,87000,82000,87000,87003.624.521
04. Feb. 20220,81000,82000,79500,82000,82001.175.391
03. Feb. 20220,81500,82000,79500,80500,8050767.566
02. Feb. 20220,80000,83000,78500,81500,81502.728.459
01. Feb. 20220,78500,80000,76500,80000,80001.497.602
31. Jan. 20220,78500,79000,76000,77000,77001.623.899
28. Jan. 20220,76000,79500,74500,78500,78502.192.085
27. Jan. 20220,72500,77500,72500,75500,75502.209.854
25. Jan. 20220,75000,76500,72000,72000,72003.098.098
24. Jan. 20220,77000,78000,75500,75500,75502.435.690
21. Jan. 20220,82000,82000,77000,78000,78002.675.504
20. Jan. 20220,80000,82500,80000,82000,82001.933.411
19. Jan. 20220,80500,81000,78500,79500,79501.954.853
18. Jan. 20220,83000,83000,80500,82000,82003.067.382
17. Jan. 20220,84000,85000,81500,83000,83002.404.280
14. Jan. 20220,83000,86000,82500,84000,84003.872.288
13. Jan. 20220,81500,85000,81500,83500,83502.559.717
12. Jan. 20220,84000,84000,81500,83000,83001.610.806
11. Jan. 20220,83000,85000,82000,83500,83501.761.427
10. Jan. 20220,82500,84500,81500,84000,84003.009.394
07. Jan. 20220,75000,82500,75000,81000,81003.868.140
06. Jan. 20220,76000,77500,74500,75000,75002.727.039
05. Jan. 20220,79500,79500,75500,77500,77501.676.818
04. Jan. 20220,76500,79000,75500,78500,78504.831.554
31. Dez. 20210,74000,76000,73000,75500,75501.922.520
30. Dez. 20210,71000,74000,71000,73000,73001.825.604
29. Dez. 20210,71000,71000,69000,70500,70502.019.259
24. Dez. 20210,71000,71000,70000,71000,7100604.778
23. Dez. 20210,69500,72000,69000,70500,70501.419.049
22. Dez. 20210,69500,71000,68000,70500,70503.685.839
21. Dez. 20210,66000,70500,66000,70500,70502.487.835
20. Dez. 20210,67000,67500,65500,66000,66001.300.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...