SMD.AX - Syndicated Metals Limited

ASX - ASX Verzögerter Preis. Währung in AUD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Dez. 20190,00600,00600,00600,00600,0060188.826
12. Dez. 20190,00600,00600,00600,00600,0060210.666
11. Dez. 20190,00600,00600,00600,00600,0060460.667
10. Dez. 20190,00600,00600,00600,00600,00601.727.542
09. Dez. 20190,00600,00600,00500,00500,00505.797.883
06. Dez. 20190,00600,00600,00600,00600,0060-
05. Dez. 20190,00800,00800,00600,00600,0060443.823
04. Dez. 20190,00700,00700,00700,00700,0070-
03. Dez. 20190,00700,00700,00700,00700,0070-
02. Dez. 20190,00700,00700,00700,00700,0070176.338
29. Nov. 20190,00700,00700,00700,00700,0070-
28. Nov. 20190,00700,00700,00700,00700,0070500.000
27. Nov. 20190,00700,00700,00700,00700,0070275.588
26. Nov. 20190,00600,00700,00600,00700,00702.574.612
25. Nov. 20190,00600,00700,00600,00650,0065194.000
22. Nov. 20190,00700,00700,00700,00700,0070250.000
21. Nov. 20190,00700,00700,00700,00700,0070-
20. Nov. 20190,00700,00700,00700,00700,007025.000
19. Nov. 20190,00700,00700,00700,00700,00703.220.823
18. Nov. 20190,00700,00700,00700,00700,00701.402.831
15. Nov. 20190,00700,00700,00700,00700,00702.046.055
14. Nov. 20190,00800,00800,00800,00800,0080650.000
13. Nov. 20190,00900,00900,00900,00900,0090133.333
12. Nov. 20190,00800,00900,00800,00900,0090100.875
11. Nov. 20190,00900,00900,00800,00800,0080497.488
08. Nov. 20190,00800,00800,00800,00800,0080430.740
07. Nov. 20190,00800,00800,00800,00800,0080344.272
06. Nov. 20190,00800,00800,00800,00800,00801.982.383
05. Nov. 20190,00700,00700,00700,00700,0070450.000
04. Nov. 20190,00800,00800,00800,00800,0080-
01. Nov. 20190,00800,00800,00800,00800,0080-
31. Okt. 20190,00800,00800,00800,00800,0080100.000
30. Okt. 20190,00700,00700,00700,00700,007050.000
29. Okt. 20190,00800,00800,00700,00800,0080178.783
28. Okt. 20190,00800,00800,00800,00800,0080800.000
25. Okt. 20190,00900,00900,00900,00900,0090264.111
24. Okt. 20190,00800,00900,00800,00900,00901.890.509
23. Okt. 20190,00800,00800,00800,00800,0080300.000
22. Okt. 20190,00700,00700,00700,00700,0070631.404
21. Okt. 20190,00800,00800,00800,00800,0080625.000
18. Okt. 20190,00800,00800,00800,00800,00801.250.000
17. Okt. 20190,00800,00800,00800,00800,0080-
16. Okt. 20190,00800,00800,00800,00800,0080-
15. Okt. 20190,00800,00800,00800,00800,00807.392.769
14. Okt. 20190,00900,01000,00900,01000,01001.000.000
11. Okt. 20190,00900,00900,00900,00900,0090300.000
10. Okt. 20190,00900,00900,00800,00800,0080151.922
09. Okt. 20190,00800,00800,00800,00800,0080452.189
08. Okt. 20190,00900,00900,00900,00900,00902.664.919
07. Okt. 20190,00900,00900,00800,00900,00901.328.003
04. Okt. 20190,00800,00800,00800,00800,0080-
03. Okt. 20190,01000,01000,00800,00800,00802.189.179
02. Okt. 20190,00900,00900,00900,00900,00905.891.044
01. Okt. 20190,00900,00900,00900,00900,0090-
30. Sept. 20190,00900,00900,00900,00900,009028.941
27. Sept. 20190,00900,00900,00900,00900,0090-
26. Sept. 20190,00900,00900,00900,00900,0090450.000
25. Sept. 20190,01000,01000,01000,01000,0100409.115
24. Sept. 20190,01000,01000,01000,01000,0100157.447
23. Sept. 20190,01000,01000,01000,01000,01001.538.548
20. Sept. 20190,01000,01100,01000,01000,01002.087.014
19. Sept. 20190,01000,01000,01000,01000,0100700.000
18. Sept. 20190,01000,01000,00900,00900,0090751.000
17. Sept. 20190,00900,01000,00900,00900,0090984.147
16. Sept. 20190,01000,01000,01000,01000,0100165.504
13. Sept. 20190,01000,01000,01000,01000,0100-
12. Sept. 20190,01000,01000,01000,01000,0100-
11. Sept. 20190,01000,01000,01000,01000,0100100.000
10. Sept. 20190,01000,01000,01000,01000,0100944.496
09. Sept. 20190,01000,01000,01000,01000,01004.903.395
06. Sept. 20190,01100,01100,01100,01100,01102.772.500
05. Sept. 20190,01200,01300,01200,01200,01201.320.000
04. Sept. 20190,01100,01200,01100,01100,01101.448.163
03. Sept. 20190,01000,01100,01000,01100,01101.858.787
02. Sept. 20190,01000,01000,00900,00900,00902.990.219
30. Aug. 20190,01000,01000,01000,01000,0100-
29. Aug. 20190,01000,01000,01000,01000,0100-
28. Aug. 20190,01000,01100,01000,01000,01004.695.350
27. Aug. 20190,01000,01000,01000,01000,01001.071.130
26. Aug. 20190,01100,01100,01000,01000,01004.219.183
23. Aug. 20190,01400,01400,01100,01100,011015.282.761
22. Aug. 20190,00800,00900,00800,00900,00903.530.088
21. Aug. 20190,00700,00700,00700,00700,0070135.000
20. Aug. 20190,00700,00800,00700,00800,0080250.000
19. Aug. 20190,00700,00700,00700,00700,0070904.216
16. Aug. 20190,00600,00600,00600,00600,0060215.513
15. Aug. 20190,00600,00700,00600,00700,00702.544.396
14. Aug. 20190,00700,00700,00700,00700,0070-
13. Aug. 20190,00700,00700,00700,00700,00701.677.994
12. Aug. 20190,00600,00700,00600,00700,0070193.322
09. Aug. 20190,00600,00600,00600,00600,0060289.690
08. Aug. 20190,00500,00500,00500,00500,0050116.110
07. Aug. 20190,00600,00600,00600,00600,0060450.000
06. Aug. 20190,00500,00500,00500,00500,0050-
05. Aug. 20190,00500,00500,00500,00500,0050-
02. Aug. 20190,00500,00500,00500,00500,0050618.570
01. Aug. 20190,00600,00600,00600,00600,0060163.000
31. Juli 20190,00600,00600,00600,00600,0060-
30. Juli 20190,00600,00600,00600,00600,0060161.808
29. Juli 20190,00600,00600,00600,00600,0060-
*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