Deutsche Märkte geschlossen

LGI Limited (LGI.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
2,8600-0,0400 (-1,38%)
Börsenschluss: 04:10PM AEST
Zeitraum:
13. Mai 2023 - 13. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Mai 20242,90002,90002,86002,86002,860038.648
09. Mai 20242,91002,91002,90002,90002,90003.295
08. Mai 20242,91002,91002,91002,91002,9100207
07. Mai 20242,93002,93002,90002,90002,900012.803
06. Mai 20242,95002,95002,90002,91002,91007.997
03. Mai 20243,00003,01002,95002,95002,950013.103
02. Mai 20242,90003,00002,88003,00003,000052.354
01. Mai 20242,91002,91002,90002,90002,90002.937
30. Apr. 20242,90002,93002,90002,91002,91002.145
29. Apr. 20242,90002,90002,90002,90002,90009
26. Apr. 20242,84002,89002,84002,87002,870010.730
24. Apr. 20242,62002,85002,60002,83002,830052.285
23. Apr. 20242,60002,62002,58002,62002,620017.360
22. Apr. 20242,62002,63002,58502,63002,630011.387
19. Apr. 20242,51002,56002,51002,56002,56001.115
18. Apr. 20242,62002,62002,51002,51002,51002.502
17. Apr. 20242,55002,64002,55002,58002,58009.156
16. Apr. 20242,57002,57002,50002,50002,50003.298
15. Apr. 20242,70002,70002,60002,60002,60001.506
12. Apr. 20242,73002,73002,62002,70002,700022.634
11. Apr. 20242,58002,60002,58002,60002,60006.963
10. Apr. 20242,55002,56002,54002,56002,560015.951
09. Apr. 20242,55002,55002,49002,51002,510014.596
08. Apr. 20242,61002,61002,56002,58002,580032.885
05. Apr. 20242,65002,65002,55002,63002,630047.920
04. Apr. 20242,65002,70002,63002,63002,630024.729
03. Apr. 20242,67002,67002,65002,65002,65001.600
02. Apr. 20242,73002,74002,65002,65002,65008.761
28. März 20242,75002,75002,69002,69002,690024.998
27. März 20242,66002,76002,59002,75002,750034.673
26. März 20242,78002,78002,60002,64002,6400204.741
25. März 20242,70002,78002,69002,69002,690061.764
22. März 20242,60002,65002,60002,65002,65003.159
21. März 20242,61002,65002,61002,65002,650016.037
20. März 20242,60002,60002,49502,59002,590018.134
19. März 20242,56002,56002,56002,56002,5600-
19. März 20240.012 Dividende
18. März 20242,55002,61002,53002,56002,548054.604
15. März 20242,57002,57002,57002,57002,55803.872
14. März 20242,58002,58002,58002,58002,5679-
13. März 20242,49002,58002,49002,58002,567937.075
12. März 20242,45002,50002,36002,48002,46849.791
11. März 20242,50002,52002,30002,33002,319145.477
08. März 20242,40002,63002,40002,45002,438585.663
07. März 20242,20002,35002,20002,35002,339049.461
06. März 20242,25002,26002,20002,26002,24947.296
05. März 20242,22002,24002,19002,24002,229541.653
04. März 20242,20002,23002,15002,22002,209652.113
01. März 20242,28002,28002,18002,19002,179770.985
29. Feb. 20242,27002,28002,27002,28002,26931.657
28. Feb. 20242,20002,24002,20002,24002,229518.159
27. Feb. 20242,25002,25002,25002,25002,2395-
26. Feb. 20242,25002,25002,18002,25002,239520.044
23. Feb. 20242,14002,27002,14002,27002,25944.397
22. Feb. 20242,21002,23002,13002,22002,209623.593
21. Feb. 20242,17002,25002,17002,25002,23951.670
20. Feb. 20242,17002,17002,17002,17002,1598500
19. Feb. 20242,16002,17002,14002,17002,15988.717
16. Feb. 20242,19002,19002,13002,13002,120017.537
15. Feb. 20242,13002,17002,13002,17002,159819.598
14. Feb. 20242,13002,13002,10002,10002,090211.215
13. Feb. 20242,12002,14002,10002,13002,120043.479
12. Feb. 20242,10002,13002,06002,10002,09021.109.753
09. Feb. 20242,11002,11002,10002,10002,090224.323
08. Feb. 20242,11002,11001,97002,11002,100164.789
07. Feb. 20242,13002,13002,09002,10002,090262.373
06. Feb. 20242,10002,16002,09002,11502,1051118.257
05. Feb. 20242,03002,12001,99002,07002,0603114.332
02. Feb. 20241,95001,99001,95001,99001,98074.078
01. Feb. 20242,00002,00001,95001,95001,94091.259
31. Jan. 20242,00002,00001,98002,00001,990621.075
30. Jan. 20241,97002,00001,97002,00001,990682.795
29. Jan. 20241,99501,99501,97251,97501,96571.738
25. Jan. 20241,99502,00001,99501,99501,985635.453
24. Jan. 20241,95002,00001,94002,00001,9906125.891
23. Jan. 20241,95002,00001,95001,97001,960822.506
22. Jan. 20241,99001,99001,95501,95501,94582.919
19. Jan. 20241,95501,95501,95501,95501,94582.233
18. Jan. 20241,95502,00001,95501,99001,9807761
17. Jan. 20242,00002,00001,97001,97001,96085.998
16. Jan. 20241,98001,98001,95001,98001,970721.262
15. Jan. 20241,97001,97001,97001,97001,9608-
12. Jan. 20242,00002,00001,97001,97001,96081.242
11. Jan. 20241,96002,00001,95002,00001,990697.728
10. Jan. 20241,94001,94001,82001,90001,891124.316
09. Jan. 20241,94501,98001,93501,93501,925938.752
08. Jan. 20241,97501,98001,94501,94501,93596.255
05. Jan. 20241,94251,94501,94251,94501,93592.555
04. Jan. 20241,90001,95001,90001,95001,94091.767
03. Jan. 20241,96001,96501,96001,96501,95581.026
02. Jan. 20241,98501,98501,98501,98501,97576
29. Dez. 20232,01002,01002,00002,00001,99069.492
28. Dez. 20231,98001,99501,90501,99501,98564.214
27. Dez. 20231,99001,99001,94501,99001,980710.611
22. Dez. 20231,95002,00001,80002,00001,990620.112
21. Dez. 20232,00002,00001,96501,96501,95582.025
20. Dez. 20231,99002,00001,96002,00001,990636.030
19. Dez. 20232,00002,00001,99001,99001,980711.066
18. Dez. 20231,99002,00001,99001,99501,985618.286
15. Dez. 20232,01002,01001,99001,99001,980716.214
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...