Deutsche Märkte schließen in 12 Minuten

Stanmore Resources Limited (SMR.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
2,4400+0,1100 (+4,72%)
Börsenschluss: 04:11PM AEST
Zeitraum:
20. Aug. 2021 - 20. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Aug. 20222,40002,46002,33002,44002,44004.082.285
18. Aug. 20222,32002,38002,22002,33002,33004.467.036
17. Aug. 20222,27002,49002,24002,32002,320034.873.101
16. Aug. 20222,20002,38002,17002,31002,31003.538.819
15. Aug. 20222,30002,38002,16002,18002,18001.140.326
12. Aug. 20222,07002,28002,03002,24002,24003.821.003
11. Aug. 20221,98002,04001,91502,02002,02001.503.735
10. Aug. 20221,84001,93501,82501,91501,91501.340.455
09. Aug. 20221,78001,86501,77501,81501,81501.350.028
08. Aug. 20221,72001,77501,70001,77001,77001.776.669
05. Aug. 20221,70501,75001,68501,74001,74002.270.655
04. Aug. 20221,76001,78501,70501,71501,7150725.661
03. Aug. 20221,78001,78001,70501,76501,7650861.949
02. Aug. 20221,84501,86001,78001,79501,7950874.876
01. Aug. 20221,97001,97501,86501,86501,86501.246.134
29. Juli 20221,94501,96001,91001,94001,94004.566.550
28. Juli 20221,97001,97001,89001,95501,95501.075.350
27. Juli 20221,98002,02001,93001,93001,93001.323.460
26. Juli 20221,95002,03001,95001,99501,99501.969.289
25. Juli 20221,95002,02001,92501,93501,9350458.003
22. Juli 20221,99001,99001,89501,95501,95501.179.176
21. Juli 20222,08002,10002,00002,03002,0300854.041
20. Juli 20222,04002,11002,01002,07002,07001.768.494
19. Juli 20222,04002,14002,02002,03002,03002.306.249
18. Juli 20221,94002,04001,94002,01002,01002.446.688
15. Juli 20221,94001,95001,80001,90001,90002.120.905
14. Juli 20221,93501,98501,88501,93001,93001.685.665
13. Juli 20221,80001,86501,78501,85001,85001.115.044
12. Juli 20221,86001,86001,75001,80001,80001.568.634
11. Juli 20221,79001,88001,79001,81001,81001.243.884
08. Juli 20221,75001,83001,75001,79001,79002.338.813
07. Juli 20221,79001,82001,71501,72001,72001.781.982
06. Juli 20221,85001,86501,80001,80001,80001.231.081
05. Juli 20221,93001,93001,85501,89001,8900592.727
04. Juli 20221,89001,93501,83501,90001,90001.965.900
01. Juli 20221,87501,91501,82001,85001,85001.638.581
30. Juni 20221,97502,00001,90001,94001,94001.541.926
29. Juni 20222,02002,07001,97002,00002,00001.974.685
28. Juni 20222,00002,07001,97002,04002,04002.135.566
27. Juni 20221,95001,98501,89001,92501,92501.159.037
24. Juni 20221,93001,94501,82501,93501,93502.231.352
23. Juni 20221,91501,94001,81501,88001,88002.947.131
22. Juni 20221,93502,02001,86001,99001,99005.528.255
21. Juni 20222,05002,23001,45001,78501,785019.230.110
20. Juni 20222,08002,12001,78001,98001,98005.108.694
17. Juni 20222,11002,19002,03002,19002,19002.568.005
16. Juni 20222,04002,25002,04002,22002,22003.866.075
15. Juni 20222,14002,14001,98502,01002,010010.371.294
14. Juni 20222,15002,21002,07002,18002,18005.568.757
10. Juni 20222,38002,45002,29002,33002,33004.178.611
09. Juni 20222,72002,73002,37002,43002,43005.804.861
08. Juni 20222,67002,84002,65002,75002,75004.356.481
07. Juni 20222,70002,70002,56002,62002,62001.444.657
06. Juni 20222,64002,74002,64002,65002,65001.762.772
03. Juni 20222,70002,75002,62002,62002,62001.590.473
02. Juni 20222,61002,71002,57002,60002,60001.944.085
01. Juni 20222,69002,71002,55002,58002,58001.697.983
31. Mai 20222,68002,73002,66002,67002,67001.518.748
30. Mai 20222,69002,70002,58002,64002,64001.064.547
27. Mai 20222,72002,77002,59002,61002,61001.995.969
26. Mai 20222,73002,73002,51002,66002,66002.075.009
25. Mai 20222,77002,84002,70002,73002,7300999.119
24. Mai 20222,85002,91002,69002,70002,70001.311.494
23. Mai 20222,80002,84002,70002,76002,76001.105.835
20. Mai 20222,73002,78002,66002,70002,70002.031.255
19. Mai 20222,54002,73002,50002,67002,67002.622.092
18. Mai 20222,48002,69002,48002,65002,65002.110.738
17. Mai 20222,35002,42002,29002,40002,40001.680.371
16. Mai 20222,41002,49002,30002,32002,32001.274.295
13. Mai 20222,28002,41002,25002,36002,36001.776.933
12. Mai 20222,46002,49002,25002,29002,29001.659.086
11. Mai 20222,44002,44002,35002,39002,39002.178.090
10. Mai 20222,34002,45002,24002,40002,40002.036.840
09. Mai 20222,56002,70002,41002,46002,46002.042.980
06. Mai 20222,66002,68002,56002,59002,59002.654.928
05. Mai 20222,65002,77002,56002,72002,72002.942.211
04. Mai 20222,63002,66002,50002,54002,54003.743.922
03. Mai 20222,35002,55002,32002,54002,54003.223.489
02. Mai 20222,31002,43002,28002,36002,36001.649.725
29. Apr. 20222,30002,39002,26002,37002,37002.770.074
28. Apr. 20222,15002,35002,12002,25002,25002.653.053
27. Apr. 20221,98002,05001,96002,02002,02001.355.553
26. Apr. 20222,03002,06001,97002,01002,01002.774.589
22. Apr. 20222,05002,20002,05002,11002,11002.938.964
21. Apr. 20222,02002,15002,00002,11002,11001.437.275
20. Apr. 20221,97502,05001,95502,00002,00002.177.732
19. Apr. 20221,95002,04001,93001,94001,94001.766.881
14. Apr. 20221,88001,96001,83501,92001,92001.784.739
13. Apr. 20221,80001,87501,76501,84501,84501.265.882
12. Apr. 20221,73001,78501,65001,75501,75501.036.825
11. Apr. 20221,69001,84501,67001,73501,73501.622.899
08. Apr. 20221,60001,70001,58501,68501,68501.991.942
07. Apr. 20221,58501,61501,55001,59001,59001.933.877
06. Apr. 20221,53501,68501,53501,64001,640011.722.621
05. Apr. 20221,60001,60001,53001,55501,5550797.528
04. Apr. 20221,69001,69501,54501,60001,60001.478.585
01. Apr. 20221,71001,74501,59001,71001,71001.422.604
31. März 20221,69001,76001,68001,73501,73501.556.144
30. März 20221,86001,86001,69001,73501,73502.583.657
29. März 20221,83001,85001,77001,85001,85002.124.021
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...