Deutsche Märkte geschlossen

Rand Mining Limited (RND.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
1,3000+0,0400 (+3,17%)
Börsenschluss: 02:41PM AEST
Zeitraum:
02. Apr. 2022 - 02. Apr. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. März 20231,30001,30001,30001,30001,30005.024
30. März 20231,26001,26001,26001,26001,26002.380
29. März 2023------
28. März 20231,39001,39001,39001,39001,3900-
27. März 20231,39001,39001,39001,39001,39002
24. März 20231,39001,39001,39001,39001,3900826
23. März 20231,39001,39001,39001,39001,39001
22. März 20231,39001,39001,39001,39001,3900467
21. März 20231,37001,37001,37001,37001,37003.500
20. März 20231,30001,30001,30001,30001,3000-
17. März 20231,30001,30001,30001,30001,3000-
16. März 20231,30001,30001,30001,30001,30004.065
15. März 20231,30001,30001,30001,30001,30002.500
14. März 20231,30001,30001,30001,30001,30006.440
13. März 20231,32001,32001,30001,30001,300013.415
10. März 20231,30001,30001,30001,30001,30001.210
09. März 20231,39001,39001,39001,39001,3900-
08. März 20231,39001,39001,39001,39001,3900-
07. März 20231,35001,39001,35001,39001,390013.653
06. März 20231,35001,35001,35001,35001,3500-
03. März 20231,35001,35001,35001,35001,3500399
02. März 20231,36251,37501,35001,35001,3500963
01. März 20231,35001,37501,35001,37501,37501.849
28. Feb. 20231,35001,35001,35001,35001,35003.560
27. Feb. 20231,36001,36001,36001,36001,36002.085
24. Feb. 20231,36001,36001,36001,36001,3600-
23. Feb. 20231,36001,36001,36001,36001,3600-
22. Feb. 20231,36001,36501,36001,36001,36004.501
21. Feb. 20231,37001,37001,37001,37001,37001.100
20. Feb. 20231,42001,42001,42001,42001,42004
17. Feb. 20231,41251,41251,41251,41251,4125-
16. Feb. 20231,41251,41251,41251,41251,4125-
15. Feb. 20231,41251,41251,41251,41251,4125-
14. Feb. 20231,41251,41251,41251,41251,4125-
13. Feb. 20231,41251,41251,41251,41251,41254
10. Feb. 20231,40001,40001,40001,40001,4000924
09. Feb. 20231,40001,40001,40001,40001,4000-
08. Feb. 20231,40001,40001,40001,40001,40004
07. Feb. 20231,36001,36001,36001,36001,3600-
06. Feb. 20231,37001,37001,36001,36001,36005.177
03. Feb. 20231,40001,40001,36501,36501,36504.139
02. Feb. 20231,40001,40001,40001,40001,4000555
01. Feb. 20231,40001,40001,40001,40001,40002.000
31. Jan. 20231,43001,43001,43001,43001,4300-
30. Jan. 20231,43001,43001,43001,43001,4300-
27. Jan. 20231,40001,43001,39001,43001,43005.882
25. Jan. 20231,41501,43001,41501,43001,4300210
24. Jan. 20231,43001,43001,43001,43001,4300-
23. Jan. 20231,43001,43001,43001,43001,430018
20. Jan. 20231,38001,40001,38001,40001,40005.439
19. Jan. 20231,43001,43001,36501,36501,36504.571
18. Jan. 20231,45001,45001,45001,45001,4500-
17. Jan. 20231,45001,45001,45001,45001,4500-
16. Jan. 20231,44001,45001,44001,45001,450027.500
13. Jan. 20231,42001,43001,42001,43001,43003.351
12. Jan. 20231,42001,42001,42001,42001,4200-
11. Jan. 20231,43001,43001,42001,42001,42001.123
10. Jan. 20231,43001,43001,37001,37001,370017.531
09. Jan. 20231,43501,43501,41001,41001,4100833
06. Jan. 20231,40001,40001,40001,40001,40002.000
05. Jan. 20231,36001,36001,36001,36001,3600-
04. Jan. 20231,36001,36001,36001,36001,3600-
03. Jan. 20231,36001,36001,36001,36001,3600-
30. Dez. 20221,37001,37001,36001,36001,36008.500
29. Dez. 20221,37501,37501,36001,36001,36009.124
28. Dez. 20221,40001,40001,40001,40001,4000-
23. Dez. 20221,40001,40001,40001,40001,4000-
22. Dez. 20221,40001,40001,40001,40001,40001.390
21. Dez. 20221,40001,40001,40001,40001,4000-
20. Dez. 20221,42001,42501,40001,40001,40005.066
19. Dez. 20221,36001,36001,36001,36001,3600-
16. Dez. 20221,36001,36001,36001,36001,3600-
15. Dez. 20221,36001,36001,36001,36001,3600-
14. Dez. 20221,40001,40001,36001,36001,36005.328
13. Dez. 20221,40001,40001,40001,40001,400019
12. Dez. 20221,41001,41001,40001,40001,40005.289
09. Dez. 20221,40001,40001,40001,40001,40003.099
08. Dez. 20221,40001,40001,40001,40001,40006.500
07. Dez. 20221,36501,36501,36001,36001,3600333
06. Dez. 20221,41501,41501,41501,41501,4150441
05. Dez. 20221,35001,35001,35001,35001,3500-
02. Dez. 20221,35001,35001,35001,35001,3500-
01. Dez. 20221,35501,35501,35001,35001,350013.000
30. Nov. 20221,41001,41001,41001,41001,4100753
29. Nov. 20221,35001,35001,35001,35001,3500-
28. Nov. 20221,35001,35001,35001,35001,35005.000
25. Nov. 20221,35001,35001,35001,35001,3500-
24. Nov. 20221,35001,35001,35001,35001,3500-
23. Nov. 20221,35001,35001,35001,35001,3500-
22. Nov. 20221,42501,42501,30001,35001,350042.000
21. Nov. 20221,42001,42001,42001,42001,4200-
18. Nov. 20221,42001,42001,42001,42001,42002.000
17. Nov. 20221,43001,43001,42501,42501,42502.684
16. Nov. 20221,45001,45001,43001,43001,43003.665
15. Nov. 20221,49501,49501,49501,49501,4950-
14. Nov. 20221,49501,49501,49501,49501,4950-
11. Nov. 20221,49501,49501,49501,49501,4950-
10. Nov. 20221,49501,49501,49501,49501,4950-
09. Nov. 20221,45001,50001,45001,49501,49502.672
08. Nov. 20221,45001,45001,45001,45001,4500-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...