Deutsche Märkte öffnen in 8 Stunden 18 Minuten

ioneer Ltd (INR.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,6700+0,0350 (+5,51%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
07. Okt. 2021 - 07. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Okt. 20220,63000,67000,63000,67000,67006.780.602
06. Okt. 20220,63000,67000,63000,67000,67006.780.602
05. Okt. 20220,63500,65750,63000,63500,63509.257.894
04. Okt. 20220,61500,63500,59250,62000,62008.938.747
03. Okt. 20220,62500,63000,60000,60500,60505.081.040
30. Sept. 20220,60500,64000,59500,63500,63504.632.610
29. Sept. 20220,62500,64000,61500,61500,61505.203.990
28. Sept. 20220,60000,61500,59250,59500,59505.370.915
27. Sept. 20220,57500,59500,56500,58500,58505.703.788
26. Sept. 20220,61500,61500,56500,56500,56509.067.369
23. Sept. 20220,67000,67000,62000,64000,640010.315.417
21. Sept. 20220,68000,69750,67000,67500,67504.979.285
20. Sept. 20220,68000,70000,67000,70000,70007.224.581
19. Sept. 20220,67000,69500,66500,66500,66504.635.267
16. Sept. 20220,66000,67500,63500,67500,675019.625.086
15. Sept. 20220,69000,69750,66000,66000,66009.564.916
14. Sept. 20220,66500,69500,65000,69000,69006.733.160
13. Sept. 20220,67500,71000,66500,70000,700010.397.091
12. Sept. 20220,70000,70000,65500,65500,65505.864.337
09. Sept. 20220,68000,70000,67000,69500,69508.025.989
08. Sept. 20220,65000,68000,64500,67500,67506.352.922
07. Sept. 20220,62500,64000,60500,63500,63505.815.182
06. Sept. 20220,62000,65500,61000,63500,63505.561.772
05. Sept. 20220,61000,64000,61000,61500,61504.157.878
02. Sept. 20220,64500,65000,61500,62000,62004.092.008
01. Sept. 20220,64500,65250,63000,65000,65004.695.397
31. Aug. 20220,65000,67000,64500,66500,66509.258.347
30. Aug. 20220,64000,66000,63500,66000,66004.104.312
29. Aug. 20220,62000,63750,61000,63000,63005.997.870
26. Aug. 20220,67500,68000,64500,65500,65505.504.229
25. Aug. 20220,68000,69000,66000,66000,66004.915.457
24. Aug. 20220,66000,68000,66000,68000,68004.560.506
23. Aug. 20220,67000,68500,65000,65000,65007.926.964
22. Aug. 20220,69000,70000,67250,68000,68006.430.463
19. Aug. 20220,68500,70500,67500,69500,69505.742.424
18. Aug. 20220,69500,70000,68000,68500,68505.065.294
17. Aug. 20220,68000,71000,67500,70000,70006.486.089
16. Aug. 20220,73500,74500,69500,70000,70008.538.326
15. Aug. 20220,70500,72750,70500,72500,72508.207.401
12. Aug. 20220,69000,70000,68000,70000,70005.907.525
11. Aug. 20220,70000,72250,68000,70000,700010.796.874
10. Aug. 20220,68500,69500,67500,68500,685011.168.701
09. Aug. 20220,68500,72000,67500,68500,685015.117.492
08. Aug. 20220,65000,69000,64750,68000,680029.532.747
05. Aug. 20220,61500,65000,61500,64500,64507.216.306
04. Aug. 20220,58000,62000,58000,61500,615011.202.918
03. Aug. 20220,55500,58750,54500,58000,580011.874.034
02. Aug. 20220,56500,56500,53000,53000,53008.440.726
01. Aug. 20220,58000,59500,56000,57000,57008.926.664
29. Juli 20220,55000,57500,55000,56000,56006.702.742
28. Juli 20220,52500,55500,52500,55000,55005.838.512
27. Juli 20220,52000,52500,50000,52000,52006.151.335
26. Juli 20220,51500,53000,51000,52000,52007.216.109
25. Juli 20220,52500,53000,50500,51500,51508.838.462
22. Juli 20220,55500,56500,51000,52000,520017.220.979
21. Juli 20220,49000,49500,48500,49500,49502.849.080
20. Juli 20220,47000,49000,46500,49000,49004.651.731
19. Juli 20220,46000,47000,45000,46500,46502.756.962
18. Juli 20220,44000,46000,44000,46000,46002.181.207
15. Juli 20220,45000,45500,43500,43500,43503.381.014
14. Juli 20220,44000,45000,42500,45000,45003.990.705
13. Juli 20220,43500,45000,43000,43500,43504.559.496
12. Juli 20220,46500,47000,43500,43500,43505.916.409
11. Juli 20220,46500,47500,45000,47000,47005.574.675
08. Juli 20220,46000,47500,45000,46000,46008.360.833
07. Juli 20220,45000,45500,42500,44500,44508.988.528
06. Juli 20220,43500,44500,41500,43500,43506.929.265
05. Juli 20220,44000,44750,42000,43500,43507.111.891
04. Juli 20220,42000,43000,40500,43000,43007.134.727
01. Juli 20220,41500,44000,41000,42500,42509.499.021
30. Juni 20220,41500,41750,39750,41000,41007.074.756
29. Juni 20220,42000,42000,39000,40500,40507.045.568
28. Juni 20220,41500,43500,40000,43500,43509.170.464
27. Juni 20220,39500,41500,37500,41500,41509.596.914
24. Juni 20220,33000,38000,33000,38000,38009.909.619
23. Juni 20220,36500,37000,31500,31500,315016.371.602
22. Juni 20220,41000,41000,36000,36000,36006.515.438
21. Juni 20220,37500,39500,37000,39000,39007.015.265
20. Juni 20220,39000,39000,36250,37000,37006.531.238
17. Juni 20220,37000,39000,37000,38000,380034.301.476
16. Juni 20220,38000,41500,37500,40000,400010.426.233
15. Juni 20220,37500,38000,35500,35500,355015.362.559
14. Juni 20220,40000,40000,35500,38000,380032.761.368
10. Juni 20220,44500,44500,42500,44000,44003.926.747
09. Juni 20220,47000,47000,43750,44000,44006.458.175
08. Juni 20220,48500,48500,47000,47000,47004.855.543
07. Juni 20220,49500,50000,47000,48500,48508.564.803
06. Juni 20220,52000,52500,49000,50000,50005.672.967
03. Juni 20220,50000,53000,48500,53000,53009.744.725
02. Juni 20220,49000,49000,45000,45500,455015.865.052
01. Juni 20220,58000,58000,48500,48500,485013.268.244
31. Mai 20220,56500,58000,54750,58000,580013.486.308
30. Mai 20220,55000,57000,54500,57000,57004.697.977
27. Mai 20220,54500,55000,53000,53500,53503.964.890
26. Mai 20220,53500,54500,52000,53000,53003.325.841
25. Mai 20220,54500,55000,51500,52500,52503.951.493
24. Mai 20220,58000,58000,54000,54000,54004.518.738
23. Mai 20220,55000,56000,54000,55500,55504.729.094
20. Mai 20220,52500,55500,52500,54500,54507.844.873
19. Mai 20220,51000,52000,49500,50500,50505.082.907
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...