Deutsche Märkte geschlossen

Volt Resources Limited (VRC.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,0280+0,0010 (+3,70%)
Börsenschluss: 04:10PM AEST
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 2022------
23. Sept. 20220,02800,02900,02400,02600,026030.343.153
21. Sept. 20220,02800,03000,02800,02900,029011.198.848
20. Sept. 20220,02900,02950,02700,02800,028019.297.768
19. Sept. 20220,02900,03000,02900,02900,02909.552.191
16. Sept. 20220,02900,03000,02800,02800,028017.699.550
15. Sept. 20220,02900,03100,02800,02800,028026.543.468
14. Sept. 20220,02600,03000,02500,03000,030033.347.448
13. Sept. 20220,02700,02800,02600,02800,028018.905.097
12. Sept. 20220,02600,02700,02600,02700,027028.252.228
09. Sept. 20220,02300,02600,02300,02600,026019.958.328
08. Sept. 20220,02300,02300,02200,02300,023012.164.350
07. Sept. 20220,02300,02400,02150,02300,023013.252.247
06. Sept. 20220,02200,02400,02200,02300,023010.964.776
05. Sept. 20220,02300,02400,02200,02200,022013.211.970
02. Sept. 20220,02000,02500,02000,02400,024048.081.786
01. Sept. 20220,01900,02000,01900,02000,02006.067.734
31. Aug. 20220,01900,02000,01900,01950,01952.116.530
30. Aug. 20220,01900,02000,01800,01900,019013.846.193
29. Aug. 20220,01900,02000,01900,01900,01908.649.440
26. Aug. 20220,02000,02100,02000,02100,021016.279.213
25. Aug. 20220,01900,02000,01900,01900,01903.877.783
24. Aug. 20220,01900,02000,01850,01900,01902.774.646
23. Aug. 20220,01800,02000,01800,01900,01902.620.468
22. Aug. 20220,01900,01900,01800,01800,01801.853.736
19. Aug. 20220,01800,02000,01800,02000,02001.903.205
18. Aug. 20220,01800,01900,01700,01800,01805.731.488
17. Aug. 20220,02000,02000,01800,01800,01804.431.633
16. Aug. 20220,02000,02050,02000,02000,02005.993.571
15. Aug. 20220,02000,02100,02000,02100,021011.887.173
12. Aug. 20220,02100,02100,02000,02000,02007.939.837
11. Aug. 20220,02000,02100,02000,02050,02056.877.050
10. Aug. 20220,02000,02000,01900,01900,019014.763.095
09. Aug. 20220,02100,02100,02000,02000,020013.316.597
08. Aug. 20220,01800,02050,01800,02000,020029.641.044
05. Aug. 20220,01800,01900,01700,01800,01806.873.427
04. Aug. 20220,01800,01900,01700,01700,01703.403.652
03. Aug. 20220,01700,01900,01700,01900,01906.649.671
02. Aug. 20220,01700,01900,01700,01800,018017.288.371
01. Aug. 20220,01800,01800,01700,01700,017010.014.863
29. Juli 20220,01800,01850,01800,01800,01808.287.044
28. Juli 20220,01750,01850,01750,01800,018015.325.077
27. Juli 20220,01700,01800,01700,01700,01705.326.881
26. Juli 20220,01700,01750,01600,01600,01607.007.994
25. Juli 20220,01700,01700,01700,01700,01703.268.745
22. Juli 20220,01700,01750,01700,01700,01705.307.083
21. Juli 20220,01700,01800,01650,01800,01803.715.703
20. Juli 20220,01800,01800,01700,01700,01702.602.145
19. Juli 20220,01700,01700,01700,01700,01705.010.640
18. Juli 20220,01800,01800,01600,01600,01602.524.886
15. Juli 20220,01800,01800,01600,01600,01602.035.288
14. Juli 20220,01600,01800,01600,01800,01807.856.502
13. Juli 20220,01600,01700,01600,01700,01702.280.373
12. Juli 20220,01700,01700,01600,01600,01609.481.686
11. Juli 20220,01800,01900,01700,01700,017010.806.566
08. Juli 20220,01900,01950,01900,01900,01903.946.624
07. Juli 20220,02000,02000,01900,01900,0190113.235
06. Juli 20220,02000,02000,01950,02000,02003.486.998
05. Juli 20220,01900,02100,01900,02000,020013.620.067
04. Juli 20220,01800,01900,01800,01900,019018.334.208
01. Juli 20220,01700,01750,01700,01700,01704.659.883
30. Juni 20220,01700,01700,01650,01700,017010.918.734
29. Juni 20220,01700,01700,01700,01700,0170-
28. Juni 20220,01700,01700,01700,01700,0170-
27. Juni 20220,01700,01700,01600,01700,017012.431.172
24. Juni 20220,01500,01700,01500,01600,01605.165.536
23. Juni 20220,01600,01600,01500,01500,01507.623.569
22. Juni 20220,01650,01700,01600,01600,01606.813.955
21. Juni 20220,01650,01700,01600,01600,01601.127.650
20. Juni 20220,01800,01800,01600,01600,01608.428.132
17. Juni 20220,01700,01800,01700,01800,01802.034.231
16. Juni 20220,01700,01800,01700,01700,01702.201.465
15. Juni 20220,01800,01800,01700,01700,01709.923.241
14. Juni 20220,01600,01800,01500,01800,018020.124.953
10. Juni 20220,01800,01800,01800,01800,01807.068.511
09. Juni 20220,01900,01900,01800,01800,01806.334.237
08. Juni 20220,01900,02000,01800,01900,019013.556.631
07. Juni 20220,02300,02300,01800,01900,019025.356.378
06. Juni 20220,02200,02300,02100,02300,023015.245.427
03. Juni 20220,02200,02200,02100,02100,02104.398.299
02. Juni 20220,02100,02150,02100,02100,021014.542.968
01. Juni 20220,02000,02150,02000,02100,021013.477.913
31. Mai 20220,02100,02100,02000,02000,02006.781.871
30. Mai 20220,01900,02100,01900,02100,021011.836.363
27. Mai 20220,01900,02050,01900,01900,01907.121.716
26. Mai 20220,01900,02000,01900,01900,01905.768.599
25. Mai 20220,01900,02000,01800,01900,01903.970.199
24. Mai 20220,02000,02000,01900,01900,01903.510.468
23. Mai 20220,02100,02100,02000,02000,020012.331.188
20. Mai 20220,02200,02200,02100,02100,02108.297.525
19. Mai 20220,01900,02200,01900,02100,02104.505.157
18. Mai 20220,02100,02100,02000,02100,02107.150.254
17. Mai 20220,02000,02000,02000,02000,02003.385.111
16. Mai 20220,01800,02000,01800,01900,01908.803.845
13. Mai 20220,01800,01900,01800,01800,01805.445.181
12. Mai 20220,01900,01900,01750,01750,01753.308.823
11. Mai 20220,01800,01900,01700,01900,01901.741.836
10. Mai 20220,01600,01800,01500,01700,017026.818.493
09. Mai 20220,01900,02000,01600,01600,016038.002.987
06. Mai 20220,01900,02000,01850,01900,019011.239.866
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...