Deutsche Märkte öffnen in 6 Stunden 6 Minuten

Rand Mining Limited (RND.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
1,25000,0000 (0,00%)
Ab 02:06PM AEDT. Markt geöffnet.
Zeitraum:
01. Dez. 2022 - 01. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 20231,25001,25001,25001,25001,2500-
29. Nov. 20231,25001,25001,25001,25001,2500-
28. Nov. 20231,25001,25001,25001,25001,2500-
27. Nov. 20231,25001,25001,25001,25001,2500-
24. Nov. 20231,31001,31001,25001,25001,250019.050
23. Nov. 20231,30001,30001,30001,30001,300027
22. Nov. 20231,31001,31001,30001,30001,30001.555
21. Nov. 20231,35501,35501,32001,32001,32006.725
20. Nov. 20231,36501,36501,36501,36501,3650-
17. Nov. 20231,36501,36501,36501,36501,3650-
16. Nov. 20231,36501,36501,36501,36501,3650-
15. Nov. 20231,36501,36501,36501,36501,36501.500
14. Nov. 20231,39501,40001,39501,40001,40007.331
13. Nov. 20231,29001,35501,29001,35501,35505.236
10. Nov. 20231,24501,24501,24501,24501,2450-
09. Nov. 20231,24501,24501,24501,24501,2450-
08. Nov. 20231,24501,24501,24501,24501,2450-
07. Nov. 20231,20001,24501,20001,24501,24501.389
06. Nov. 20231,15001,15001,15001,15001,1500-
03. Nov. 20231,15001,15001,15001,15001,15003
02. Nov. 20231,20001,25001,15001,15001,150028.226
01. Nov. 20231,30001,30001,15001,15001,15004.001
31. Okt. 20230.1 Dividende
31. Okt. 20231,31501,31501,30001,30001,200024.000
30. Okt. 20231,30001,30001,30001,30001,2000-
27. Okt. 20231,32501,32501,30001,30001,200014.487
26. Okt. 20231,30501,30501,30501,30501,2046-
25. Okt. 20231,35501,35501,30501,30501,20469.950
24. Okt. 20231,30001,30001,30001,30001,2000-
23. Okt. 20231,30001,30001,30001,30001,2000-
20. Okt. 20231,29001,30001,29001,30001,20004.500
19. Okt. 20231,28001,28001,27501,27501,17695.000
18. Okt. 20231,36001,36001,36001,36001,2554-
17. Okt. 20231,36001,36001,36001,36001,2554-
16. Okt. 20231,36001,36001,36001,36001,2554-
13. Okt. 20231,36001,36001,36001,36001,2554-
12. Okt. 20231,36001,36001,36001,36001,2554-
11. Okt. 20231,36001,36001,36001,36001,25546.703
10. Okt. 20231,35001,35001,25001,30001,2000198
09. Okt. 20231,34501,34501,34501,34501,2415-
06. Okt. 20231,34501,34501,34501,34501,2415-
05. Okt. 20231,30001,34501,29501,34501,24152.753
04. Okt. 20231,30001,30001,25001,25001,15381.003
03. Okt. 20231,30001,30001,30001,30001,2000452
02. Okt. 20231,30001,30001,30001,30001,2000455
29. Sept. 20231,30001,30001,30001,30001,2000-
28. Sept. 20231,30001,30001,30001,30001,2000-
27. Sept. 20231,30501,30501,30001,30001,2000342
26. Sept. 20231,30001,30001,30001,30001,2000-
25. Sept. 20231,30001,30001,30001,30001,2000-
22. Sept. 20231,30001,30001,30001,30001,2000-
21. Sept. 20231,30501,30501,30001,30001,200013.000
20. Sept. 20231,36501,36501,36501,36501,260072
19. Sept. 20231,37001,37001,37001,37001,2646-
18. Sept. 20231,37001,37001,37001,37001,2646-
15. Sept. 20231,37001,37001,37001,37001,2646-
14. Sept. 20231,37001,37001,37001,37001,2646-
13. Sept. 20231,37001,37001,37001,37001,2646-
12. Sept. 20231,37001,37001,35001,37001,26467.008
11. Sept. 20231,38001,38001,38001,38001,2738-
08. Sept. 20231,37501,38001,37501,38001,273858
07. Sept. 20231,38001,38001,38001,38001,2738-
06. Sept. 20231,38001,38001,38001,38001,2738-
05. Sept. 20231,38001,38001,38001,38001,27381.912
04. Sept. 20231,37501,38501,37501,38001,27383.151
01. Sept. 20231,39501,39501,39501,39501,2877-
31. Aug. 20231,39501,39501,39501,39501,2877-
30. Aug. 20231,39501,39501,39501,39501,2877-
29. Aug. 20231,39501,39501,39501,39501,2877-
28. Aug. 20231,39501,39501,39501,39501,2877-
25. Aug. 20231,38001,40501,38001,39501,2877541
24. Aug. 20231,30501,30501,30501,30501,2046-
23. Aug. 20231,38001,38001,30501,30501,20461.064
22. Aug. 20231,30001,30001,30001,30001,2000-
21. Aug. 20231,30001,30001,30001,30001,2000-
18. Aug. 20231,30001,30001,30001,30001,2000-
17. Aug. 20231,30001,30001,30001,30001,2000-
16. Aug. 20231,30001,30001,30001,30001,2000-
15. Aug. 20231,30001,30001,30001,30001,20002.860
14. Aug. 20231,30001,30001,29501,30001,20001.519
11. Aug. 20231,30001,30001,30001,30001,2000-
10. Aug. 20231,25001,30001,24501,30001,20004.917
09. Aug. 20231,25001,25001,25001,25001,15385.780
08. Aug. 20231,23001,23001,23001,23001,1354-
07. Aug. 20231,23001,23001,23001,23001,13542.657
04. Aug. 20231,20001,25001,20001,25001,15386.006
03. Aug. 20231,21501,21501,21501,21501,12151
02. Aug. 20231,22001,22001,22001,22001,1262-
01. Aug. 20231,22001,22001,22001,22001,1262-
31. Juli 20231,22001,22001,22001,22001,1262-
28. Juli 20231,22501,22501,22001,22001,12621.613
27. Juli 20231,22001,22001,22001,22001,1262-
26. Juli 20231,29001,35501,22001,22001,12622.985
25. Juli 20231,27501,29001,27501,29001,19084.010
24. Juli 20231,23001,23001,23001,23001,1354-
21. Juli 20231,23001,23001,23001,23001,1354-
20. Juli 20231,23001,23001,23001,23001,1354124
19. Juli 20231,23001,23001,23001,23001,1354-
18. Juli 20231,25001,25001,23001,23001,13549.041
17. Juli 20231,23001,24001,23001,23001,13547.602
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...