PM8.AX - Pensana Metals Ltd

ASX - ASX Verzögerter Preis. Währung in AUD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 20190,18000,18000,18000,18000,180050.790
05. Dez. 20190,19000,19000,17500,17500,175055.000
04. Dez. 20190,18000,18500,17500,17500,175041.591
03. Dez. 20190,20000,20000,18000,18000,1800108.392
02. Dez. 20190,18500,20000,17000,20000,2000109.910
29. Nov. 20190,18000,18000,17000,17000,170030.731
28. Nov. 20190,19500,19500,18000,18000,180072.135
27. Nov. 20190,20500,20500,18000,18000,1800205.967
26. Nov. 20190,22000,22000,19500,20500,2050126.086
25. Nov. 20190,21000,22500,20000,22500,225082.061
22. Nov. 20190,22000,23000,21000,22000,2200583.325
21. Nov. 20190,23000,23000,22000,22000,2200374.618
20. Nov. 20190,21000,24000,21000,22000,2200581.842
19. Nov. 20190,21000,21000,19500,20000,2000263.402
18. Nov. 20190,21000,21500,20000,20500,2050426.761
15. Nov. 20190,19000,21500,17000,20000,2000742.597
14. Nov. 20190,17000,17000,17000,17000,1700-
13. Nov. 20190,17500,17500,17000,17000,1700119.469
12. Nov. 20190,17500,17500,17500,17500,1750-
11. Nov. 20190,18000,19500,17000,17500,1750181.186
08. Nov. 20190,19000,19000,18000,18500,185020.009
07. Nov. 20190,18000,19000,18000,18000,180037.900
06. Nov. 20190,19000,19000,18000,18000,1800201.927
05. Nov. 20190,19500,19500,18500,19000,190035.603
04. Nov. 20190,20000,20000,18000,18000,180020.654
01. Nov. 20190,19000,20500,17000,20000,2000547.750
31. Okt. 20190,20500,21000,18500,20000,2000150.792
30. Okt. 20190,24000,24000,20000,20500,2050711.798
29. Okt. 20190,24000,24000,22500,22500,225055.636
28. Okt. 20190,22500,24000,22500,23500,2350308.805
25. Okt. 20190,23000,23000,22000,22000,2200161.620
24. Okt. 20190,22500,23000,22000,23000,2300404.916
23. Okt. 20190,22000,22000,21000,22000,2200194.714
22. Okt. 20190,21000,22000,21000,22000,220057.928
21. Okt. 20190,22000,22000,22000,22000,22005.650
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
*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