Deutsche Märkte geschlossen

Greenwing Resources Ltd (GW1.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,2800+0,0050 (+1,82%)
Börsenschluss: 03:42PM AEST
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 20220,40000,40000,36500,36500,3650153.744
29. Sept. 20220,43500,43500,37500,40000,4000394.640
28. Sept. 20220,36000,44000,33000,41000,41001.667.079
27. Sept. 20220,39500,39500,33000,36000,36001.057.983
26. Sept. 20220,39000,46000,36000,40500,40504.218.107
23. Sept. 20220,28500,28500,23000,24500,24501.270.501
21. Sept. 20220,29500,29500,28500,28500,285039.215
20. Sept. 20220,31000,31000,28500,30000,3000164.034
19. Sept. 20220,35000,35000,30500,31000,3100138.421
16. Sept. 20220,37000,37000,33500,36000,3600228.158
15. Sept. 20220,30000,34500,30000,34500,3450543.894
14. Sept. 20220,29000,29000,27500,29000,2900121.022
13. Sept. 20220,27500,29000,27500,28000,280056.579
12. Sept. 20220,28000,28000,27500,27500,275032.163
09. Sept. 20220,29000,29000,28000,28000,280056.573
08. Sept. 20220,28000,28000,27000,27500,2750211.837
07. Sept. 20220,27500,28500,27000,27500,275087.802
06. Sept. 20220,28000,29000,27000,29000,2900111.127
05. Sept. 20220,28000,29000,28000,29000,290015.518
02. Sept. 20220,29500,29500,28000,28000,2800223.931
01. Sept. 20220,29000,30000,29000,29000,2900148.314
31. Aug. 20220,28000,29000,28000,28500,2850139.560
30. Aug. 20220,26000,28000,26000,26000,260087.145
29. Aug. 20220,26500,26500,26500,26500,2650-
26. Aug. 20220,26500,28500,26500,26500,2650128.769
25. Aug. 20220,24000,25500,24000,24000,24008.369
24. Aug. 20220,24500,25000,24000,24000,2400218.372
23. Aug. 20220,26000,26500,25000,25000,250056.243
22. Aug. 20220,27000,27000,26000,26000,260082.634
19. Aug. 20220,26500,26500,26000,26500,265098.840
18. Aug. 20220,26000,26500,26000,26500,26505.718
17. Aug. 20220,30000,30000,25500,26000,2600301.366
16. Aug. 20220,30000,30000,29000,29000,290035.603
15. Aug. 20220,30000,30000,28500,28500,2850179.689
12. Aug. 20220,30000,30000,28000,29000,2900134.167
11. Aug. 20220,28000,28500,25000,28500,2850513.513
10. Aug. 20220,27500,28000,27500,28000,280043.069
09. Aug. 20220,29500,29500,27000,27000,2700109.490
08. Aug. 20220,25000,28000,25000,28000,280088.667
05. Aug. 20220,23000,25000,23000,25000,2500169.448
04. Aug. 20220,21500,21500,21500,21500,21507.630
03. Aug. 20220,22500,22500,21000,21500,2150191.369
02. Aug. 20220,23500,23500,22000,22000,220044.027
01. Aug. 20220,24500,24500,22000,24000,2400250.074
29. Juli 20220,23000,25000,22500,25000,2500128.160
28. Juli 20220,22000,22500,22000,22500,2250153.708
27. Juli 20220,24500,24500,22000,22500,2250100.599
26. Juli 20220,21500,22500,21500,22000,220037.895
25. Juli 20220,22500,23500,21000,21000,2100152.238
22. Juli 20220,22500,22500,21500,22500,2250129.543
21. Juli 20220,22000,22500,20500,22000,2200122.626
20. Juli 20220,23000,23000,21500,22000,220081.619
19. Juli 20220,24000,25000,24000,24000,24006.021
18. Juli 20220,24000,24000,24000,24000,240016.125
15. Juli 20220,23500,24000,22500,24000,2400275.174
14. Juli 20220,20000,24000,20000,23500,2350274.043
13. Juli 20220,22500,22500,20000,20000,200052.477
12. Juli 20220,23000,23000,22000,22000,2200243.890
11. Juli 20220,22000,22000,21500,21500,21509.887
08. Juli 20220,22000,23000,20500,21500,2150280.789
07. Juli 20220,22000,22000,22000,22000,220052.304
06. Juli 20220,23000,23000,22500,22500,225043.339
05. Juli 20220,23000,23500,22250,22500,2250132.289
04. Juli 20220,22000,24000,22000,22000,2200300.874
01. Juli 20220,20500,22000,20500,22000,2200171.100
30. Juni 20220,21000,21000,20000,20000,2000297.809
29. Juni 20220,21000,22500,21000,21000,2100296.263
28. Juni 20220,21000,22500,21000,21000,2100132.431
27. Juni 20220,22000,23000,21500,21500,2150801.146
24. Juni 20220,19500,20500,18000,20500,2050478.068
23. Juni 20220,20000,20500,19000,19500,1950413.855
22. Juni 20220,21000,21000,18000,19000,19001.037.987
21. Juni 20220,22000,22500,21000,21000,2100346.738
20. Juni 20220,23000,23500,22000,23000,2300626.637
17. Juni 20220,22000,23000,21500,23000,2300152.991
16. Juni 20220,23000,23000,20500,22000,2200392.753
15. Juni 20220,23000,23000,21000,22500,2250275.697
14. Juni 20220,24000,24000,20750,22000,2200808.079
10. Juni 20220,27500,27500,25500,25500,2550219.191
09. Juni 20220,27000,28000,27000,27500,2750552.562
08. Juni 20220,28000,28000,26500,26500,2650243.514
07. Juni 20220,28000,28000,26000,27500,2750367.616
06. Juni 20220,28500,29000,27500,27500,2750449.084
03. Juni 20220,28000,29000,28000,28500,2850112.592
02. Juni 20220,29500,30000,27000,28000,2800454.599
01. Juni 20220,33000,33000,28500,29000,2900478.864
31. Mai 20220,32000,32500,31000,31000,310091.146
30. Mai 20220,30500,32500,30500,31500,3150309.171
27. Mai 20220,31000,31500,30500,30500,305087.762
26. Mai 20220,32000,32000,30000,30500,305038.363
25. Mai 20220,32750,32750,30500,30500,3050121.353
24. Mai 20220,31000,33000,31000,32000,320072.199
23. Mai 20220,34000,34500,32000,32000,3200316.734
20. Mai 20220,31500,34000,31000,33000,3300500.555
19. Mai 20220,32500,32500,30500,32500,3250779.343
18. Mai 20220,31000,33000,31000,32500,3250377.203
17. Mai 20220,31500,32000,30000,30000,3000420.707
16. Mai 20220,32000,33000,30000,31500,3150723.272
13. Mai 20220,32500,34500,30000,30500,3050718.471
12. Mai 20220,37500,37500,33000,33500,3350182.258
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...