PM8.AX - Pensana Metals Ltd

ASX - ASX Verzögerter Preis. Währung in AUD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Okt. 20190,21500,22000,20000,21500,2150171.754
17. Okt. 20190,22000,22000,20000,20000,2000454.846
16. Okt. 20190,22000,22000,20500,20500,2050231.366
15. Okt. 20190,21500,21500,21500,21500,215015.000
14. Okt. 20190,22000,22500,21500,21500,2150271.726
11. Okt. 20190,23000,23000,21500,21500,2150167.007
10. Okt. 20190,22000,23000,21500,21500,215098.402
09. Okt. 20190,22000,23500,20500,23000,2300292.940
08. Okt. 20190,22000,22500,22000,22000,220089.803
07. Okt. 20190,20500,21500,20500,21500,215050.050
04. Okt. 20190,21000,21000,20000,20500,205098.393
03. Okt. 20190,21500,21500,21000,21000,210038.131
02. Okt. 20190,22000,22000,20000,21500,2150386.031
01. Okt. 20190,21500,22000,21000,21500,2150109.051
30. Sept. 20190,21500,21500,20500,21000,2100448.028
27. Sept. 20190,22000,22000,21500,22000,220093.538
26. Sept. 20190,21500,22000,21500,22000,220010.006
25. Sept. 20190,21500,21500,21000,21500,215098.241
24. Sept. 20190,22000,22000,21500,21500,215067.763
23. Sept. 20190,22000,22200,21000,21000,2100302.118
20. Sept. 20190,20000,21500,20000,21500,2150193.617
19. Sept. 20190,20500,20500,20000,20000,200092.239
18. Sept. 20190,20000,21000,20000,20000,2000134.829
17. Sept. 20190,19500,20000,19500,20000,2000164.530
16. Sept. 20190,19500,19500,18500,19000,1900151.279
13. Sept. 20190,18500,19500,18500,19500,1950140.000
12. Sept. 20190,20000,20000,18000,19500,1950258.540
11. Sept. 20190,21000,21000,20000,20000,200066.307
10. Sept. 20190,20000,20000,18000,19000,1900470.597
09. Sept. 20190,19500,19700,19500,19500,195078.469
06. Sept. 20190,20000,21000,20000,20000,2000148.771
05. Sept. 20190,21000,22000,19000,19000,1900315.906
04. Sept. 20190,21000,22000,20000,22000,2200142.464
03. Sept. 20190,21000,22000,19000,22000,2200335.154
02. Sept. 20190,19000,21000,17000,21000,2100313.161
30. Aug. 20190,20500,20500,19000,19000,1900346.652
29. Aug. 20190,21000,21000,19000,20500,2050241.124
28. Aug. 20190,21500,22000,20000,22000,2200369.449
27. Aug. 20190,22000,23000,21500,23000,2300152.402
26. Aug. 20190,22000,22500,21000,21500,2150235.292
23. Aug. 2019------
22. Aug. 20190,23500,23500,21500,22000,2200123.089
21. Aug. 2019------
20. Aug. 2019------
19. Aug. 2019------
16. Aug. 2019------
15. Aug. 20190,22000,22000,22000,22000,2200-
14. Aug. 2019------
13. Aug. 20190,22000,22000,22000,22000,2200-
13. Aug. 201910/1 Aktiensplit
12. Aug. 20190,23000,23000,21000,22000,2200455.411
09. Aug. 20190,23000,24000,23000,23000,2300455.900
08. Aug. 20190,23000,24000,22000,24000,2400306.398
07. Aug. 20190,24000,24000,22000,22000,2200346.356
06. Aug. 20190,23000,23000,22000,23000,2300133.226
05. Aug. 20190,23000,23000,23000,23000,2300-
02. Aug. 20190,24000,24000,22000,23000,2300832.518
01. Aug. 20190,25000,25000,22000,24000,2400440.196
31. Juli 20190,25000,26000,25000,25000,250040.930
30. Juli 20190,25000,25000,24000,24000,2400178.673
29. Juli 20190,25000,26000,25000,25000,2500159.603
26. Juli 20190,23000,24000,22000,24000,240093.567
25. Juli 20190,24000,24000,23000,23000,2300134.036
24. Juli 20190,25000,25000,23000,23000,2300194.294
23. Juli 20190,24000,26000,24000,26000,2600298.326
22. Juli 20190,22000,24000,22000,24000,2400535.372
19. Juli 20190,22000,23000,21000,22000,2200360.709
18. Juli 20190,23000,23000,22000,22000,2200261.938
17. Juli 20190,23000,23000,22000,22000,2200248.082
16. Juli 20190,23000,24000,22000,23000,2300234.174
15. Juli 20190,25000,25000,22000,23000,2300577.043
12. Juli 20190,25000,25000,25000,25000,25002.766
11. Juli 20190,25000,25000,24000,24000,2400421.116
10. Juli 20190,25000,25000,24000,25000,2500433.965
09. Juli 20190,28000,28000,25000,25000,2500708.253
08. Juli 20190,28000,28000,25000,27000,27001.209.621
05. Juli 20190,28000,28000,27000,27000,270027.168
04. Juli 20190,27000,29000,27000,28000,2800619.263
03. Juli 20190,26000,26000,25000,26000,2600702.818
02. Juli 20190,25000,26000,24000,26000,2600265.510
01. Juli 20190,24000,25000,24000,24000,2400459.170
28. Juni 20190,25000,26000,23000,23000,2300607.533
27. Juni 20190,24000,25000,24000,25000,2500101.980
26. Juni 20190,25000,25000,24000,24000,2400216.000
25. Juni 20190,26000,26000,25000,25000,2500882.432
24. Juni 20190,28000,29000,25000,25000,2500858.673
21. Juni 20190,28000,29000,27000,27000,2700695.259
20. Juni 20190,27000,28000,27000,27000,2700339.444
19. Juni 20190,31000,31000,27000,27000,27001.652.885
18. Juni 20190,28000,31500,27000,30000,30002.573.426
17. Juni 20190,28000,29000,27000,29000,29001.541.045
14. Juni 20190,26000,27500,26000,27000,27001.147.650
13. Juni 20190,23000,27000,23000,26000,26004.362.108
12. Juni 20190,23000,24000,23000,23500,2350171.416
11. Juni 20190,26000,26000,23000,23000,23001.606.366
07. Juni 20190,23000,28000,23000,25000,25002.861.415
06. Juni 20190,22000,23000,22000,22000,2200518.855
05. Juni 20190,22000,22000,22000,22000,2200423.998
04. Juni 20190,23000,26000,22000,22000,22001.485.527
03. Juni 20190,22000,22000,22000,22000,2200-
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen