Deutsche Märkte schließen in 3 Stunden 2 Minuten

Kelsian Group Limited (KLS.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
6,50-0,13 (-1,96%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
02. Dez. 2022 - 02. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 20236,616,646,506,506,50249.796
01. Dez. 20236,616,646,496,506,50249.796
30. Nov. 20236,686,766,606,636,631.070.030
29. Nov. 20236,506,846,496,766,76681.261
28. Nov. 20236,406,496,406,486,48395.116
27. Nov. 20236,496,496,436,446,44493.997
24. Nov. 20236,416,476,406,406,40216.271
23. Nov. 20236,486,526,436,506,50993.710
22. Nov. 20236,456,486,406,486,48420.205
21. Nov. 20236,436,456,326,456,45213.663
20. Nov. 20236,566,566,426,436,431.549.306
17. Nov. 20236,506,576,396,496,49197.850
16. Nov. 20236,466,516,356,436,43297.588
15. Nov. 20236,496,556,446,446,44424.851
14. Nov. 20236,446,456,356,456,45387.690
13. Nov. 20236,406,426,356,426,42191.114
10. Nov. 20236,256,386,256,356,35167.420
09. Nov. 20236,336,366,276,356,35264.071
08. Nov. 20236,296,356,286,316,31223.166
07. Nov. 20236,076,306,076,256,25397.637
06. Nov. 20236,326,356,236,266,26264.439
03. Nov. 20236,256,326,186,276,27269.219
02. Nov. 20236,096,236,096,186,18186.357
01. Nov. 20236,086,095,976,006,00280.094
31. Okt. 20236,006,085,806,026,02467.748
30. Okt. 20236,026,075,946,056,05401.399
27. Okt. 20236,086,156,056,096,09306.560
26. Okt. 20236,266,296,086,156,15276.047
25. Okt. 20236,236,426,126,306,30801.403
24. Okt. 20235,886,035,866,026,02853.269
23. Okt. 20235,875,925,875,915,91192.672
20. Okt. 20235,845,965,825,965,96262.864
19. Okt. 20235,795,935,735,935,93403.139
18. Okt. 20235,945,965,865,895,89184.808
17. Okt. 20236,016,015,865,935,93250.280
16. Okt. 20235,915,925,835,895,89182.429
13. Okt. 20236,006,025,835,915,91173.419
12. Okt. 20236,016,076,006,046,04970.520
11. Okt. 20235,946,005,885,995,99273.640
10. Okt. 20235,805,955,785,945,94450.052
09. Okt. 20235,715,785,695,775,77373.516
06. Okt. 20235,585,755,585,725,72465.958
05. Okt. 20235,535,685,535,605,60424.654
04. Okt. 20235,405,545,305,535,53789.377
03. Okt. 20235,575,615,495,505,50483.161
02. Okt. 20235,745,745,655,665,66110.208
29. Sept. 20235,725,765,655,735,73380.845
28. Sept. 20235,735,765,665,705,70741.246
27. Sept. 20235,695,775,695,765,76334.716
26. Sept. 20235,785,805,725,735,73436.003
25. Sept. 20235,655,845,635,815,81427.962
22. Sept. 20235,605,705,605,685,68577.370
21. Sept. 20235,855,885,685,705,70977.389
20. Sept. 20235,765,875,685,845,84905.167
19. Sept. 20235,755,845,735,805,80701.812
18. Sept. 20236,006,025,795,835,83463.372
15. Sept. 20236,086,116,006,006,001.272.175
14. Sept. 20236,056,055,956,006,00596.336
14. Sept. 20230.095 Dividende
13. Sept. 20236,226,286,146,146,051.185.947
12. Sept. 20236,326,406,246,256,152.832.903
11. Sept. 20236,306,396,306,366,26747.776
08. Sept. 20236,326,356,286,336,23360.487
07. Sept. 20236,386,386,256,346,24486.666
06. Sept. 20236,276,426,276,406,30800.252
05. Sept. 20236,136,316,086,306,201.045.988
04. Sept. 20236,356,396,166,216,11828.416
01. Sept. 20236,306,386,216,356,25755.092
31. Aug. 20236,506,506,136,346,241.953.353
30. Aug. 20236,806,846,196,506,402.406.856
29. Aug. 20236,606,636,556,636,53183.855
28. Aug. 20236,506,626,506,626,52249.622
25. Aug. 20236,436,536,436,506,40593.674
24. Aug. 20236,606,626,496,596,49715.995
23. Aug. 20236,636,676,536,536,43518.146
22. Aug. 20236,726,746,616,636,53333.906
21. Aug. 20236,736,816,696,756,65241.166
18. Aug. 20236,516,756,506,726,62318.858
17. Aug. 20236,746,846,716,756,65214.839
16. Aug. 20236,756,816,696,786,68257.684
15. Aug. 20236,766,896,746,806,69250.383
14. Aug. 20236,746,786,666,746,64286.563
11. Aug. 20236,746,836,736,786,68176.105
10. Aug. 20236,766,826,716,796,68314.597
09. Aug. 20236,716,766,676,736,63329.348
08. Aug. 20236,766,766,666,696,59294.460
07. Aug. 20236,736,806,716,756,65241.734
04. Aug. 20236,726,756,616,756,65538.373
03. Aug. 20236,836,836,686,706,60239.182
02. Aug. 20236,856,856,756,776,67875.884
01. Aug. 20236,956,996,896,906,79289.951
31. Juli 20236,917,006,916,936,82801.646
28. Juli 20236,956,996,846,916,80243.745
27. Juli 20237,047,056,946,956,84593.432
26. Juli 20237,007,056,917,036,92467.644
25. Juli 20237,007,046,977,006,89345.427
24. Juli 20236,966,996,916,946,83483.986
21. Juli 20236,926,966,886,946,83246.478
20. Juli 20237,017,056,926,936,82324.842
19. Juli 20236,997,076,937,026,91410.471
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...