Deutsche Märkte öffnen in 5 Stunden 49 Minuten

Ophir Asset Management Pty Ltd - Ophir High Conviction Fund (OPH.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
2,53000,0000 (0,00%)
Ab 10:44AM AEST. Markt geöffnet.
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Mai 20242,52002,54002,52002,53002,530039.585
09. Mai 20242,54002,55002,51002,53002,5300192.305
08. Mai 20242,54002,57002,54002,54002,5400234.096
07. Mai 20242,52002,57002,52002,54002,5400236.188
06. Mai 20242,54002,54002,50002,51002,5100208.205
03. Mai 20242,52002,54002,52002,54002,540038.502
02. Mai 20242,48002,55002,48002,54002,5400133.734
01. Mai 20242,55002,57002,46002,47002,4700384.453
30. Apr. 20242,56002,57002,55002,57002,570053.142
29. Apr. 20242,62002,62002,56002,56002,5600179.454
26. Apr. 20242,60002,63002,59002,59002,590075.377
24. Apr. 20242,64002,65002,57002,61002,6100162.748
23. Apr. 20242,60002,65002,60002,65002,6500238.499
22. Apr. 20242,60002,62002,59002,59002,590071.723
19. Apr. 20242,60002,61002,59002,60002,6000124.785
18. Apr. 20242,59002,63002,56002,61002,610062.701
17. Apr. 20242,63002,65002,59002,60002,6000166.826
16. Apr. 20242,66002,66002,59002,65002,6500182.558
15. Apr. 20242,66002,67002,64002,67002,6700184.091
12. Apr. 20242,66002,70002,66002,68002,6800128.257
11. Apr. 20242,67002,70002,65002,66002,6600194.123
10. Apr. 20242,69002,71002,67002,69002,690082.915
09. Apr. 20242,68002,72002,67002,68002,6800137.101
08. Apr. 20242,69002,71002,68002,71002,7100142.830
05. Apr. 20242,72002,72002,67002,68002,6800281.376
04. Apr. 20242,66002,77002,65002,74002,7400281.805
03. Apr. 20242,66002,68002,64002,66002,6600197.719
02. Apr. 20242,70002,70002,65002,68002,6800253.389
28. März 20242,63002,73002,63002,70002,7000292.463
27. März 20242,57002,63002,55002,63002,6300416.174
26. März 20242,51002,55002,51002,55002,5500826.232
25. März 20242,51002,52002,50002,51002,5100692.721
22. März 20242,49002,49002,48002,49002,4900614.571
21. März 20242,48002,49002,46002,49002,4900669.895
20. März 20242,46002,48002,45002,47002,4700259.608
19. März 20242,48002,48002,45002,45002,4500320.015
18. März 20242,47002,49002,47002,48002,4800534.947
15. März 20242,49002,50002,43002,47002,4700622.183
14. März 20242,50002,52002,48002,48002,4800402.487
13. März 20242,52002,52502,52002,52002,5200191.478
12. März 20242,51002,53002,50002,53002,5300315.165
11. März 20242,50002,51002,47002,51002,5100209.946
08. März 20242,48002,50002,46002,49002,4900451.249
07. März 20242,46002,48002,45002,47002,4700286.395
06. März 20242,45002,46002,44002,45002,4500249.791
05. März 20242,44002,48002,44002,46002,4600564.358
04. März 20242,44002,45002,44002,44002,4400270.423
01. März 20242,40002,43002,40002,43002,4300636.051
29. Feb. 20242,41002,41002,39002,39002,3900195.020
28. Feb. 20242,39002,43002,38002,43002,4300373.854
27. Feb. 20242,40002,41002,38002,38002,3800283.011
26. Feb. 20242,43002,44002,39002,39002,3900159.644
23. Feb. 20242,40002,46002,40002,44002,4400317.727
22. Feb. 20242,40002,42002,40002,40002,4000149.618
21. Feb. 20242,40002,42002,40002,41002,4100213.484
20. Feb. 20242,40002,41002,39002,40002,4000116.903
19. Feb. 20242,41002,41002,34002,39002,3900932.103
16. Feb. 20242,40002,42002,36002,38002,3800296.890
15. Feb. 20242,45002,48002,40002,40002,4000271.393
14. Feb. 20242,42002,47002,41002,44002,4400330.110
13. Feb. 20242,47002,47502,43002,43002,4300155.698
12. Feb. 20242,46002,46002,41002,46002,4600111.501
09. Feb. 20242,49002,49002,45002,46002,4600386.224
08. Feb. 20242,48002,51002,48002,49002,490090.365
07. Feb. 20242,49002,50002,48002,48002,4800285.031
06. Feb. 20242,48002,50002,47002,50002,5000304.106
05. Feb. 20242,48002,50002,46002,48002,4800142.913
02. Feb. 20242,48002,50002,46002,48002,4800157.210
01. Feb. 20242,50002,50002,44002,45002,4500226.737
31. Jan. 20242,47002,51002,45002,50002,5000249.374
30. Jan. 20242,51002,53002,48002,48002,480084.075
29. Jan. 20242,47002,51002,46002,51002,5100284.765
25. Jan. 20242,46002,51002,46002,47002,4700186.336
24. Jan. 20242,44002,49002,41002,44002,4400170.318
23. Jan. 20242,39002,44002,39002,44002,4400123.178
22. Jan. 20242,39002,41002,37002,39002,3900153.822
19. Jan. 20242,42002,42002,37002,39002,3900213.339
18. Jan. 20242,44002,46002,38002,44002,4400179.054
17. Jan. 20242,42002,48002,42002,48002,4800149.794
16. Jan. 20242,43002,44002,41002,41002,4100179.143
15. Jan. 20242,44002,44002,42002,44002,440027.111
12. Jan. 20242,38002,45002,38002,45002,4500126.313
11. Jan. 20242,39002,40002,39002,40002,400031.078
10. Jan. 20242,38002,40002,38002,39002,3900210.625
09. Jan. 20242,37002,39002,36002,37002,3700119.043
08. Jan. 20242,38002,39002,36002,36002,3600202.784
05. Jan. 20242,36002,38002,36002,38002,3800129.746
04. Jan. 20242,34002,39002,33002,36002,3600129.045
03. Jan. 20242,40002,40002,35002,36002,3600393.690
02. Jan. 20242,42002,42002,40502,42002,4200127.012
29. Dez. 20232,42002,42002,42002,42002,420025.878
28. Dez. 20232,41002,42002,40002,42002,4200196.817
27. Dez. 20232,42002,43002,41002,42002,420059.353
22. Dez. 20232,42002,42002,40002,40002,4000218.478
21. Dez. 20232,38002,42002,38002,40002,4000343.463
20. Dez. 20232,38002,42002,37002,41002,4100495.449
19. Dez. 20232,38002,41002,35002,40002,4000411.928
18. Dez. 20232,38002,38502,35002,35002,3500498.249
15. Dez. 20232,37002,38002,34002,38002,3800278.008
14. Dez. 20232,31002,37002,31002,36002,3600622.274
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...