Deutsche Märkte schließen in 1 Stunde 10 Minute

Highfield Resources Limited (HFR.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,7000+0,0100 (+1,45%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 2022------
06. Dez. 2022------
05. Dez. 20220,80500,81000,64500,69000,69001.463.157
02. Dez. 20220,84000,84500,80500,80500,8050117.573
01. Dez. 20220,84000,84000,84000,84000,840037.941
30. Nov. 20220,85000,86000,84000,84000,840077.156
29. Nov. 20220,85000,86000,85000,86000,860025.544
28. Nov. 20220,85000,85500,85000,85000,850043.471
25. Nov. 20220,86000,87000,85000,85000,8500211.510
24. Nov. 20220,86500,88000,86000,86000,860018.043
23. Nov. 20220,86000,86500,85000,85500,855060.113
22. Nov. 20220,85000,86500,85000,86000,860077.894
21. Nov. 20220,85000,85500,85000,85000,850094.397
18. Nov. 20220,90500,90500,85000,87000,8700391.027
17. Nov. 20220,87000,90500,86000,90500,9050278.257
16. Nov. 20220,89500,89500,86000,88500,885049.166
15. Nov. 20220,86000,89500,85000,87500,8750238.430
14. Nov. 20220,86000,88500,83000,85000,8500231.944
11. Nov. 20220,86000,86000,82000,84500,8450114.622
10. Nov. 20220,88500,88500,81000,82000,820089.300
09. Nov. 20220,87000,87000,83000,87000,8700163.439
08. Nov. 20220,90000,93500,88000,88000,8800136.441
07. Nov. 20220,89000,93000,89000,90000,9000129.252
04. Nov. 20220,84000,89500,83000,88000,8800157.754
03. Nov. 20220,84000,86000,83000,83000,8300188.978
02. Nov. 20220,85500,85500,83000,83500,835047.797
01. Nov. 20220,83500,85000,81500,85000,850087.090
31. Okt. 20220,82000,85500,82000,84500,8450111.429
28. Okt. 20220,81000,82000,80000,81000,8100103.921
27. Okt. 20220,80000,80500,78000,78000,7800112.463
26. Okt. 20220,81500,81500,79000,79000,790094.718
25. Okt. 20220,81000,82500,79000,81500,8150157.036
24. Okt. 20220,80000,85000,78500,80000,8000428.121
21. Okt. 20220,78000,78000,75000,75000,7500219.995
20. Okt. 20220,78000,78500,77000,78000,780026.084
19. Okt. 20220,75000,79500,75000,78000,780021.828
18. Okt. 20220,76000,78000,74500,75500,755029.890
17. Okt. 20220,76000,76000,73500,75000,750074.037
14. Okt. 20220,77500,78000,75000,78000,780028.855
13. Okt. 20220,75000,77500,73000,75000,7500120.189
12. Okt. 20220,75000,75000,73500,74000,740037.908
11. Okt. 20220,75000,75000,74000,74500,745016.288
10. Okt. 20220,78500,78500,75000,75000,750070.842
07. Okt. 20220,78500,84500,78500,83000,830073.963
06. Okt. 20220,77500,80500,77000,80000,800033.619
05. Okt. 20220,73500,78000,73500,78000,780046.502
04. Okt. 20220,72500,73500,71500,73000,7300167.281
03. Okt. 20220,74000,74000,71000,71000,710097.230
30. Sept. 20220,75500,77000,74000,77000,770064.044
29. Sept. 20220,76000,78500,75500,77000,770054.889
28. Sept. 20220,74000,78000,74000,77000,7700126.929
27. Sept. 20220,71000,74000,71000,74000,740088.767
26. Sept. 20220,74500,75000,71000,71000,7100214.098
23. Sept. 20220,81000,81500,76000,78000,7800195.891
21. Sept. 20220,83000,83000,81000,83000,830059.574
20. Sept. 20220,85000,85000,81000,83000,8300393.797
19. Sept. 20220,88000,88000,85000,85000,850039.982
16. Sept. 20220,91000,91000,87000,88500,8850115.619
15. Sept. 20220,90500,91000,90500,90500,90505.970
14. Sept. 20220,90000,91250,90000,90000,9000210.964
13. Sept. 20220,93000,93000,90500,91500,9150227.841
12. Sept. 20220,94000,94000,91500,91500,915041.277
09. Sept. 20220,91000,94000,91000,94000,940040.537
08. Sept. 20220,90000,91000,89500,89500,895055.273
07. Sept. 20220,93000,94000,89500,90000,900092.890
06. Sept. 20220,92500,95500,92500,93000,930052.887
05. Sept. 20220,91500,92500,91500,92500,925012.883
02. Sept. 20220,95500,95500,91500,91500,9150124.647
01. Sept. 20220,93500,96500,93000,96500,965049.790
31. Aug. 20220,97000,97000,92500,93500,9350104.014
30. Aug. 20220,95000,96500,92000,93500,9350198.301
29. Aug. 20220,95000,95000,90750,94000,940084.771
26. Aug. 20220,97500,97500,95000,96500,965055.835
25. Aug. 20220,97000,99500,95000,97500,9750222.542
24. Aug. 20220,94000,96500,94000,96000,9600174.064
23. Aug. 20220,94000,97500,94000,95000,950019.213
22. Aug. 20220,97000,97500,94500,94500,9450160.713
19. Aug. 20220,94500,97500,94000,97500,975042.544
18. Aug. 20220,98500,98500,91500,92500,9250113.056
17. Aug. 20221,00001,00000,92000,94000,9400191.521
16. Aug. 20220,97000,98000,95500,95500,955053.513
15. Aug. 20220,97000,99500,95000,95000,950034.892
12. Aug. 20221,01501,01500,97000,97000,970039.319
11. Aug. 20220,99001,01500,94500,99500,9950379.622
10. Aug. 20221,02001,02000,96000,98000,980093.635
09. Aug. 20221,04001,04000,99501,01501,0150164.978
08. Aug. 20220,99001,05000,99001,05001,0500810.290
05. Aug. 20220,97001,00000,96000,99000,9900120.440
04. Aug. 20221,00001,00000,96500,99500,995085.048
03. Aug. 20221,00001,00000,96001,00001,0000126.774
02. Aug. 20220,99501,00000,94501,00001,0000182.754
01. Aug. 20220,95501,00000,95500,99500,9950218.501
29. Juli 20220,94000,99000,94000,95000,9500179.269
28. Juli 20220,93000,95000,91000,95000,9500118.333
27. Juli 20220,93000,97500,91500,92000,9200126.904
26. Juli 20220,96500,96500,92000,92000,9200202.184
25. Juli 20221,03001,03000,94000,95000,9500439.407
22. Juli 20221,06001,11501,04001,04001,0400259.202
21. Juli 20221,00501,06001,00501,06001,0600115.971
20. Juli 20221,00001,03500,97500,99500,9950284.725
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...