Deutsche Märkte schließen in 6 Stunden 53 Minuten

GWA Group Limited (GWA.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
2,5600-0,0400 (-1,54%)
Börsenschluss: 04:10PM AEST
Zeitraum:
23. Apr. 2023 - 23. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Apr. 20242,60002,60002,60002,60002,6000-
22. Apr. 20242,50002,61002,50002,60002,6000199.831
19. Apr. 20242,47002,52002,46002,51002,51001.610.463
18. Apr. 20242,50002,52002,47502,50002,5000351.069
17. Apr. 20242,49502,53002,49002,50002,500056.459
16. Apr. 20242,50002,52002,48002,51002,5100153.095
15. Apr. 20242,55002,55002,51002,52002,5200109.866
12. Apr. 20242,51002,56002,51002,56002,560074.885
11. Apr. 20242,50002,54002,49002,53002,5300156.568
10. Apr. 20242,49002,60002,47502,56002,5600371.780
09. Apr. 20242,58002,58002,49002,49002,4900245.377
08. Apr. 20242,62002,62002,57002,58002,5800105.701
05. Apr. 20242,60002,64002,57002,61002,61002.430.375
04. Apr. 20242,62002,67002,60002,62002,620098.477
03. Apr. 20242,62002,62002,57502,62002,6200153.656
02. Apr. 20242,60002,66502,60002,65002,6500308.389
28. März 20242,66002,68002,63002,68002,6800137.572
27. März 20242,71002,71002,61002,63002,6300209.386
26. März 20242,70002,73002,68502,72002,7200137.256
25. März 20242,65002,72002,65002,71002,7100299.201
22. März 20242,70002,70002,63002,66002,6600153.253
21. März 20242,75002,75002,69002,70002,7000383.823
20. März 20242,66002,75002,66002,73002,7300224.699
19. März 20242,80002,80002,67002,69002,6900301.797
18. März 20242,85002,85002,74002,77002,7700470.590
15. März 20242,82002,85002,76002,85002,8500470.634
14. März 20242,80002,87002,80002,83002,8300326.585
13. März 20242,80002,84002,79002,81002,8100385.427
12. März 20242,77002,82002,75002,80002,8000252.209
11. März 20242,81002,81002,75002,77002,7700151.332
08. März 20242,85002,85002,76002,81002,8100263.073
07. März 20242,68002,80002,67002,80002,8000486.959
06. März 20242,66002,69002,66002,67002,6700145.245
05. März 20242,63002,70002,62002,69002,6900155.675
04. März 20242,60002,70002,60002,69002,6900200.618
01. März 20242,61002,68002,61002,66002,6600227.139
29. Feb. 20242,72002,73002,65002,68002,6800220.326
28. Feb. 20242,65002,73002,63002,73002,7300750.453
27. Feb. 20242,68002,73002,62002,62002,6200567.409
26. Feb. 20242,64002,69002,58002,69002,6900654.164
23. Feb. 20242,64002,68002,57002,64002,6400449.438
23. Feb. 20240.07 Dividende
22. Feb. 20242,60002,74002,57002,72002,6500606.460
21. Feb. 20242,56002,65002,56002,65002,58183.043.708
20. Feb. 20242,53002,67002,50002,65002,5818839.350
19. Feb. 20242,33002,55002,29002,55002,4844656.881
16. Feb. 20242,36002,37502,31002,34002,2798401.447
15. Feb. 20242,31002,35002,28002,33002,2700523.030
14. Feb. 20242,31002,32002,28002,30002,2408154.492
13. Feb. 20242,32002,35002,32002,35002,2895143.970
12. Feb. 20242,34002,36002,31002,32002,2603337.799
09. Feb. 20242,30002,34002,26002,33002,2700239.530
08. Feb. 20242,29002,30002,26002,29002,231177.003
07. Feb. 20242,26002,29002,24002,29002,2311198.167
06. Feb. 20242,25002,28002,24002,26002,2018112.765
05. Feb. 20242,23002,27002,22002,26002,201883.554
02. Feb. 20242,26002,28002,21002,23002,1726190.427
01. Feb. 20242,34002,34002,24002,25002,192184.745
31. Jan. 20242,26002,29002,25002,28002,2213165.035
30. Jan. 20242,25002,32002,25002,30002,2408188.242
29. Jan. 20242,30002,33002,24002,27002,2116259.492
25. Jan. 20242,30002,33002,27002,30002,2408130.244
24. Jan. 20242,32002,35002,28002,30002,2408212.579
23. Jan. 20242,32002,34002,29002,32002,2603298.290
22. Jan. 20242,35002,36502,30002,33002,2700213.641
19. Jan. 20242,37002,38002,33002,35002,2895141.873
18. Jan. 20242,39002,40002,33002,35002,2895311.841
17. Jan. 20242,38002,43002,37002,37002,3090404.509
16. Jan. 20242,36002,39002,34002,36002,2993328.194
15. Jan. 20242,36002,39002,31002,38002,3188122.314
12. Jan. 20242,30002,34002,29002,33002,2700340.997
11. Jan. 20242,26002,30002,26002,30002,2408458.626
10. Jan. 20242,30002,30002,20002,26002,2018203.885
09. Jan. 20242,32002,37002,24002,26002,2018726.445
08. Jan. 20242,24002,28002,23502,26002,2018366.879
05. Jan. 20242,23002,24502,21002,24002,1824112.258
04. Jan. 20242,20002,25002,18002,25002,1921179.593
03. Jan. 20242,23002,23002,20002,21002,153178.963
02. Jan. 20242,23002,25002,22002,23002,172640.424
29. Dez. 20232,22002,27002,22002,24002,182444.811
28. Dez. 20232,22002,28002,22002,28002,2213112.640
27. Dez. 20232,24002,29002,24002,28002,2213384.768
22. Dez. 20232,20002,22002,19002,22002,1629232.127
21. Dez. 20232,21002,23002,17002,22002,1629216.580
20. Dez. 20232,21002,23502,19002,22002,1629507.984
19. Dez. 20232,14002,22002,11002,21002,1531620.298
18. Dez. 20232,15002,15002,07002,12002,0654442.974
15. Dez. 20232,03002,12002,02002,12002,0654485.190
14. Dez. 20232,04002,04002,00002,03001,9778460.226
13. Dez. 20232,04002,04001,98502,00001,9485142.165
12. Dez. 20231,95002,03001,95002,02001,9680260.268
11. Dez. 20231,99002,01001,95001,97001,9193250.151
08. Dez. 20232,04002,04001,97001,97501,9242239.108
07. Dez. 20232,01002,03002,00002,02001,9680129.678
06. Dez. 20232,00002,01001,99002,01001,9583415.230
05. Dez. 20231,98502,01001,97001,99501,9437236.255
04. Dez. 20231,94502,00001,94501,99001,9388157.525
01. Dez. 20231,94251,96001,94001,94001,890171.735
30. Nov. 20231,97501,98501,92501,96001,9096391.641
29. Nov. 20231,88501,92501,88001,90501,8560232.757
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...