AJM.AX - Altura Mining Limited

ASX - ASX Precio demorado. Divisa en AUD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic. 20190,05600,05800,05600,05700,05701.867.922
05 dic. 20190,05700,05700,05600,05600,05601.428.784
04 dic. 20190,05800,05800,05600,05600,056011.269.709
03 dic. 20190,05800,05900,05800,05800,05801.057.436
02 dic. 20190,06000,06000,05900,05900,05902.449.037
29 nov. 20190,06000,06000,05900,06000,0600204.938
28 nov. 20190,05900,06000,05800,05950,0595608.618
27 nov. 20190,05900,06000,05800,05900,05905.988.915
26 nov. 20190,06000,06000,05900,05900,05901.356.812
25 nov. 20190,06000,06000,05800,05900,05902.016.888
22 nov. 20190,06000,06400,05900,05900,059017.282.618
21 nov. 20190,06000,06100,05900,06100,06102.423.008
20 nov. 20190,06100,06100,05900,05950,05952.558.027
19 nov. 20190,06000,06100,05900,06100,06101.701.243
18 nov. 20190,05900,06200,05900,05900,05903.480.434
15 nov. 20190,06100,06100,05800,05800,05801.724.089
14 nov. 20190,06200,06250,05800,05900,05906.265.843
13 nov. 20190,06400,06400,06200,06200,06201.564.005
12 nov. 20190,06200,06300,06200,06200,06201.256.806
11 nov. 20190,06600,06600,06300,06300,06306.136.373
08 nov. 20190,06800,07000,06600,06600,06603.464.185
07 nov. 20190,07000,07000,06700,06700,06704.444.518
06 nov. 20190,06700,07100,06600,07000,07006.208.115
05 nov. 20190,07400,07400,06600,06700,067015.475.067
04 nov. 20190,05700,07250,05700,06900,069031.757.173
01 nov. 20190,05700,05800,05500,05700,057010.911.515
31 oct. 20190,05700,05800,05700,05700,05702.528.629
30 oct. 20190,05800,05900,05600,05700,05706.588.639
29 oct. 20190,05900,05900,05800,05800,05803.326.458
28 oct. 20190,06000,06000,05800,05800,05801.672.864
25 oct. 20190,05800,05900,05800,05800,05802.252.828
24 oct. 20190,05800,05900,05800,05800,05801.926.360
23 oct. 20190,05700,05800,05700,05800,05801.207.867
22 oct. 20190,05600,05750,05600,05700,05703.036.055
21 oct. 20190,05700,05800,05600,05600,05603.204.280
18 oct. 20190,06000,06000,05500,05800,058010.440.106
17 oct. 20190,06400,06450,05900,06000,060010.250.380
16 oct. 20190,06500,06500,06400,06400,0640932.992
15 oct. 20190,06700,06700,06400,06500,06501.340.716
14 oct. 20190,06700,06800,06500,06600,06602.069.136
11 oct. 20190,06900,06900,06700,06700,06701.527.047
10 oct. 20190,06900,06950,06800,06800,06803.031.043
09 oct. 20190,06800,06900,06800,06800,06801.644.360
08 oct. 20190,06700,07200,06700,07000,07002.321.650
07 oct. 20190,06800,06900,06600,06700,06701.076.490
04 oct. 20190,06500,07100,06500,06800,06802.329.730
03 oct. 20190,06500,06500,06300,06400,06403.682.646
02 oct. 20190,06700,06800,06500,06500,06501.230.802
01 oct. 20190,07200,07200,06600,06800,06806.302.710
30 sept. 20190,07300,07300,07200,07200,0720835.287
27 sept. 20190,07300,07300,07200,07200,07203.241.951
26 sept. 20190,07300,07350,07200,07200,07201.818.574
25 sept. 20190,07300,07400,07300,07300,07301.397.435
24 sept. 20190,07400,07600,07200,07400,07403.404.419
23 sept. 20190,07400,07700,07400,07400,07402.864.044
20 sept. 20190,08100,08200,07500,07500,075015.814.802
19 sept. 20190,08400,08400,08100,08100,08103.024.545
18 sept. 20190,08400,08800,08300,08300,08306.231.952
17 sept. 20190,08200,08500,08100,08300,08303.155.439
16 sept. 20190,08000,08600,07800,08200,08207.765.798
13 sept. 20190,07600,08100,07600,07700,07707.599.706
12 sept. 20190,07600,07600,07400,07600,07607.176.345
11 sept. 20190,06900,07600,06900,07500,07508.094.853
10 sept. 20190,06900,06900,06800,06900,06901.974.235
09 sept. 20190,06700,07300,06500,06900,06909.241.032
06 sept. 20190,06500,06700,06400,06700,06705.876.810
05 sept. 20190,06500,06600,06400,06500,06502.824.553
04 sept. 20190,06400,06700,06400,06600,06605.068.561
03 sept. 20190,07000,07100,06300,06300,06307.273.415
02 sept. 20190,07100,07500,06900,07000,07009.210.496
30 ago. 20190,07400,07400,05800,07000,070031.910.775
29 ago. 20190,08300,08400,07200,07400,074014.805.252
28 ago. 20190,08800,08800,08500,08500,08502.619.929
27 ago. 20190,08700,08900,08600,08700,08703.284.316
26 ago. 20190,08900,08900,08300,08400,08405.128.016
23 ago. 20190,09500,09500,09000,09000,09006.631.482
22 ago. 20190,09700,09700,09500,09500,09501.307.198
21 ago. 20190,09900,09900,09600,09600,09601.240.355
20 ago. 20190,09600,10000,09400,09800,09803.406.778
19 ago. 20190,09600,09700,09000,09700,09707.442.738
16 ago. 20190,09800,10000,09600,09600,09602.764.770
15 ago. 20190,10000,10500,09800,09800,09809.882.910
14 ago. 20190,10000,10200,10000,10000,10007.679.767
13 ago. 20190,10000,10500,09900,10500,10505.914.442
12 ago. 20190,10500,10500,10000,10000,10004.558.399
09 ago. 20190,10500,11000,10500,10500,10501.749.898
08 ago. 20190,10500,11000,09800,10500,10503.498.339
07 ago. 20190,09800,10000,09700,09700,09702.797.248
06 ago. 20190,09500,10000,09300,09800,09805.405.770
05 ago. 20190,10000,10000,09900,09900,0990286.567
02 ago. 20190,10000,10500,09800,09900,09903.893.595
01 ago. 20190,11000,11500,09700,09800,098013.712.102
31 jul. 20190,10000,10000,10000,10000,1000-
30 jul. 20190,11000,11500,10000,10000,10005.571.558
29 jul. 20190,11500,11500,10500,11000,11001.443.461
26 jul. 20190,11500,11500,11000,11000,11004.529.333
25 jul. 20190,12000,12000,11500,11500,11501.737.625
24 jul. 20190,11500,12250,11200,12000,12005.972.944
23 jul. 20190,11500,12000,11200,11500,11504.156.958
22 jul. 20190,11000,11000,11000,11000,1100-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines