Mercados españoles abiertos en 42 mins

Australian Clinical Labs Limited (ACL.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
2,4600+0,0200 (+0,82%)
Al cierre: 03:58PM AEST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 20242,46002,47002,43002,46002,4600932.641
03 may 20242,40002,45002,40002,44002,4400413.141
02 may 20242,41002,46002,40002,41002,4100312.976
01 may 20242,42002,45002,41002,42002,4200296.828
30 abr 20242,49002,49002,43002,43002,430094.036
29 abr 20242,50002,55002,45002,45002,4500144.588
26 abr 20242,50002,50002,45002,46002,4600246.118
24 abr 20242,47002,51002,46002,49002,4900198.250
23 abr 20242,40002,46002,40002,44002,4400258.572
22 abr 20242,37002,43002,36002,41002,4100246.086
19 abr 20242,40002,42002,36002,37002,3700389.364
18 abr 20242,41002,43002,40002,40002,4000394.021
17 abr 20242,41002,43002,40002,41002,4100243.802
16 abr 20242,44002,44002,38002,43002,4300426.991
15 abr 20242,52002,52002,44002,45002,4500401.853
12 abr 20242,54002,55002,51502,52002,5200122.739
11 abr 20242,60002,60002,51002,54002,5400136.813
10 abr 20242,54002,58002,53002,55002,5500115.172
09 abr 20242,56002,60002,52002,54002,5400411.983
08 abr 20242,63002,65002,56002,60002,6000240.129
05 abr 20242,60002,66502,60002,61002,61001.223.375
04 abr 20242,67002,69002,61002,64002,6400113.035
03 abr 20242,67002,71002,65002,67002,67001.405.378
02 abr 20242,69002,71002,67002,69002,6900419.234
28 mar 20242,72002,72002,67002,69002,6900167.123
28 mar 20240.03 Dividendo
27 mar 20242,69002,75002,66002,72002,6900253.925
26 mar 20242,64002,70002,61002,70002,6702263.617
25 mar 20242,65002,68002,63002,63002,6010228.042
22 mar 20242,67002,67002,64002,66002,6307166.277
21 mar 20242,64002,69002,64002,66002,6307430.095
20 mar 20242,61002,65002,58002,64002,6109838.364
19 mar 20242,53002,60002,47002,60002,5713525.966
18 mar 20242,56002,59002,53002,55002,5219299.488
15 mar 20242,60002,60002,51002,56002,5318539.494
14 mar 20242,58002,60002,52002,53002,5021326.321
13 mar 20242,57002,60002,55002,58002,5515659.042
12 mar 20242,64002,65002,52002,54002,5120396.226
11 mar 20242,62002,68002,60002,65002,6208542.819
08 mar 20242,55002,65002,55002,64002,61091.178.784
07 mar 20242,56002,58002,53002,56002,53181.399.319
06 mar 20242,57002,58002,52002,56002,5318486.277
05 mar 20242,50002,58002,47002,57002,5417452.524
04 mar 20242,45002,50002,41002,50002,4724374.248
01 mar 20242,40002,44002,35002,44002,4131364.423
29 feb 20242,37002,41002,30002,39002,36361.082.599
28 feb 20242,47002,52002,26002,43002,40322.950.748
27 feb 20242,79002,79002,57002,61002,5812913.007
26 feb 20242,75002,80002,73002,79002,7592318.460
23 feb 20242,80002,81002,74002,77002,7394713.483
22 feb 20242,72002,79002,66002,78002,7493816.484
21 feb 20242,85002,85002,66002,69002,6603845.669
20 feb 20242,91002,91002,84002,85002,8186873.941
19 feb 20242,99002,99002,91002,92002,8878172.087
16 feb 20243,06003,06002,94002,96002,9274777.370
15 feb 20243,05003,06002,98003,00002,9669236.798
14 feb 20243,02003,02002,97003,00002,9669485.381
13 feb 20242,98003,05002,97003,02002,9867304.323
12 feb 20242,97002,98002,94002,97002,9372223.667
09 feb 20242,89002,96502,89002,95002,9175267.327
08 feb 20242,86002,91002,84002,91002,8779904.808
07 feb 20242,88002,91002,84002,86002,8285284.405
06 feb 20242,92002,95002,87002,88002,8482510.863
05 feb 20242,97003,01002,92002,95002,9175597.687
02 feb 20243,03003,03002,97002,97002,9372378.696
01 feb 20243,00003,05002,91002,97002,9372378.644
31 ene 20243,05003,05002,99003,00002,9669370.788
30 ene 20243,05003,10003,03003,04003,0065125.441
29 ene 20243,13003,15003,07003,07003,0361274.952
25 ene 20243,05003,13003,03003,12003,0856282.845
24 ene 20243,05003,06002,98003,04003,0065887.423
23 ene 20243,03003,08503,01003,05003,0164252.993
22 ene 20243,02003,09003,00003,03002,9966300.207
19 ene 20242,94003,03002,92002,99002,9570308.967
18 ene 20242,99002,99002,93002,94002,9076320.924
17 ene 20242,97003,00002,96002,97002,9372172.065
16 ene 20242,96003,01002,96002,97002,9372101.260
15 ene 20243,02003,05003,00503,02002,986757.719
12 ene 20243,04003,04002,97003,00002,9669261.306
11 ene 20243,03003,07003,00003,03002,9966351.178
10 ene 20242,92003,04002,92003,03002,9966346.054
09 ene 20242,85002,94002,85002,91002,8779290.580
08 ene 20242,87002,87502,81002,82002,7889196.678
05 ene 20242,88002,88502,85002,86002,8285169.904
04 ene 20242,95002,95002,86002,86002,8285220.934
03 ene 20242,94002,95502,90502,93002,8977138.112
02 ene 20242,88002,95002,88002,95002,9175790.662
29 dic 20232,89002,91002,85502,89002,8581162.781
28 dic 20232,88002,93002,85002,89002,8581129.339
27 dic 20232,82002,89502,82002,86002,8285128.148
22 dic 20232,85002,87002,77502,82002,7889392.668
21 dic 20232,88002,88002,77502,83002,7988429.909
20 dic 20232,84002,90002,82002,87002,8383301.127
19 dic 20232,84002,84502,79002,82002,7889556.440
18 dic 20232,90002,90002,82002,83002,7988175.424
15 dic 20232,91002,91002,84002,90002,8680281.079
14 dic 20232,94002,94002,90002,92002,8878442.796
13 dic 20232,92002,95002,91002,92002,8878218.813
12 dic 20232,95003,03002,92002,92002,8878564.478
11 dic 20232,87002,99002,87002,96002,9274280.873
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...