Deutsche Märkte schließen in 3 Stunden 13 Minuten

Rand Mining Limited (RND.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
1,50000,0000 (0,00%)
Börsenschluss: 10:06AM AEST
Zeitraum:
11. Aug. 2021 - 11. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Aug. 20221,50001,50001,50001,50001,5000-
10. Aug. 20221,50001,50001,50001,50001,5000350
09. Aug. 20221,50001,50001,50001,50001,50002.000
08. Aug. 20221,49501,50001,49501,50001,50004.544
05. Aug. 20221,45001,45001,45001,45001,4500-
04. Aug. 20221,45001,45001,45001,45001,4500-
03. Aug. 20221,45001,45001,42001,45001,45004.504
02. Aug. 20221,50001,50001,50001,50001,5000-
01. Aug. 20221,49501,50001,49501,50001,5000347
29. Juli 20221,50001,50001,50001,50001,50006.241
28. Juli 20221,47001,47001,47001,47001,47001.042
27. Juli 20221,44001,44001,44001,44001,4400-
26. Juli 20221,44001,44001,44001,44001,4400-
25. Juli 20221,44001,44001,44001,44001,4400-
22. Juli 20221,44001,44001,44001,44001,4400200
21. Juli 20221,44501,44501,44501,44501,44501.559
20. Juli 20221,40001,40001,40001,40001,4000-
19. Juli 20221,40001,40001,40001,40001,4000-
18. Juli 20221,40001,40001,40001,40001,4000-
15. Juli 20221,40001,40001,40001,40001,4000-
14. Juli 20221,40001,40001,40001,40001,40007.000
13. Juli 20221,31501,31501,31501,31501,3150-
12. Juli 20221,31501,31501,31501,31501,3150-
11. Juli 20221,31501,31501,31501,31501,3150-
08. Juli 20221,31501,31501,31501,31501,3150-
07. Juli 20221,31501,31501,31501,31501,3150-
06. Juli 20221,31501,31501,31501,31501,3150-
05. Juli 20221,31501,31501,31501,31501,3150-
04. Juli 20221,31501,31501,31501,31501,3150-
01. Juli 20221,31501,31501,31501,31501,3150-
30. Juni 20221,40001,40001,31501,31501,31501.654
29. Juni 20221,35001,35001,35001,35001,3500-
28. Juni 20221,36001,36001,35001,35001,350012.127
27. Juni 20221,40501,41001,38001,38001,380058.161
24. Juni 20221,41001,41001,41001,41001,41007.000
23. Juni 20221,45001,45001,45001,45001,4500-
22. Juni 20221,45001,45001,45001,45001,45002.000
21. Juni 20221,40501,40501,40501,40501,4050-
20. Juni 20221,40501,40501,40501,40501,4050709
17. Juni 20221,41001,41001,41001,41001,41004.200
16. Juni 20221,41501,45501,41001,41001,41006.200
15. Juni 20221,42001,42001,41001,41001,41002.150
14. Juni 20221,43001,43001,39501,39501,395017.052
10. Juni 20221,49001,49001,49001,49001,4900-
09. Juni 20221,49001,49001,49001,49001,4900389
08. Juni 20221,43001,43001,43001,43001,4300-
07. Juni 20221,43001,43001,43001,43001,4300-
06. Juni 20221,43001,43001,43001,43001,4300-
03. Juni 20221,43001,43001,43001,43001,4300414
02. Juni 20221,42001,42001,42001,42001,4200100
01. Juni 20221,50001,50001,43001,43001,43003.002
31. Mai 20221,50001,50001,50001,50001,50002.000
30. Mai 20221,45001,45001,41501,41501,41507.987
27. Mai 20221,50001,50001,50001,50001,5000-
26. Mai 20221,50001,50001,50001,50001,5000-
25. Mai 20221,50001,50001,50001,50001,50003
24. Mai 20221,55001,55001,50001,50001,500012.530
23. Mai 20221,55001,55001,55001,55001,55001.000
20. Mai 20221,55001,55001,55001,55001,5500650
19. Mai 20221,50001,50001,50001,50001,5000-
18. Mai 20221,54501,54501,50001,50001,5000123
17. Mai 20221,50001,50001,50001,50001,50003.000
16. Mai 20221,55001,55001,55001,55001,5500477
13. Mai 20221,51001,51001,51001,51001,5100-
12. Mai 20221,51001,51001,51001,51001,5100-
11. Mai 20221,50001,51001,50001,51001,51003.020
10. Mai 20221,51001,51001,51001,51001,5100-
09. Mai 20221,52001,53001,51001,51001,51006.650
06. Mai 20221,50001,50001,50001,50001,5000-
05. Mai 20221,50001,50001,50001,50001,50005.000
04. Mai 20221,53001,53001,53001,53001,5300137
03. Mai 20221,50001,50001,50001,50001,5000-
02. Mai 20221,50001,50001,50001,50001,5000-
29. Apr. 20221,50001,50001,50001,50001,5000-
28. Apr. 20221,55001,55001,50001,50001,50003.750
27. Apr. 20221,57001,57001,55001,55001,5500688
26. Apr. 20221,57001,57001,57001,57001,57002.576
22. Apr. 20221,58001,58001,58001,58001,5800300
21. Apr. 20221,57501,58001,55501,58001,58001.003
20. Apr. 20221,57501,57501,57501,57501,57502
19. Apr. 20221,57001,57001,57001,57001,57008.361
14. Apr. 20221,57001,57001,57001,57001,5700-
13. Apr. 20221,57001,57001,57001,57001,5700504
12. Apr. 20221,52501,52501,52501,52501,5250-
11. Apr. 20221,52501,52501,52501,52501,52501
08. Apr. 20221,57001,57001,57001,57001,57004.379
07. Apr. 20221,57001,57001,57001,57001,570091
06. Apr. 20221,57001,57001,57001,57001,5700149
05. Apr. 20221,57001,57001,57001,57001,5700-
04. Apr. 20221,57001,57001,56501,57001,57001.691
01. Apr. 20221,55001,55001,55001,55001,5500-
31. März 20221,55001,55001,55001,55001,5500-
30. März 20221,57501,57501,55001,55001,550037.099
29. März 20221,57001,58001,57001,58001,5800837
28. März 20221,58001,58001,58001,58001,5800-
25. März 20221,58001,58001,57001,58001,58003.937
24. März 20221,57001,57001,57001,57001,5700-
23. März 20221,57001,57001,57001,57001,5700323
22. März 20221,58001,58001,58001,58001,580011.523
21. März 20221,57001,58001,55501,58001,580044.084
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...