AJM.AX - Altura Mining Limited

ASX - ASX Precio demorado. Divisa en AUD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may. 20200,04600,04600,04400,04500,04504.272.715
25 may. 20200,04300,04600,04200,04600,04601.774.693
22 may. 20200,04700,04700,04200,04300,04304.128.298
21 may. 20200,04600,04700,04400,04700,04703.695.636
20 may. 20200,04200,04500,04200,04500,04503.396.762
19 may. 20200,04200,04300,04200,04200,04203.460.276
18 may. 20200,04000,04200,04000,04100,04103.988.885
15 may. 20200,03900,04100,03900,04100,04101.383.231
14 may. 20200,04000,04100,03800,04100,04104.275.698
13 may. 20200,04000,04100,03900,04000,04003.996.268
12 may. 20200,04200,04200,04000,04000,04002.814.589
11 may. 20200,03700,04200,03700,04000,04008.126.998
08 may. 20200,03800,03800,03600,03800,038011.980.466
07 may. 20200,03900,03900,03700,03700,03703.244.078
06 may. 20200,03900,03900,03700,03800,03803.844.543
05 may. 20200,04000,04000,03800,03800,03809.607.438
04 may. 20200,04500,04500,03700,04000,040014.455.233
01 may. 20200,04900,04900,04300,04600,046010.082.657
30 abr. 20200,04900,05000,04800,05000,05001.159.651
29 abr. 20200,04800,04900,04700,04900,0490492.566
28 abr. 20200,05000,05000,04600,04700,04701.646.797
27 abr. 20200,05000,05000,04800,05000,0500836.401
24 abr. 20200,04800,05000,04500,05000,05003.481.234
23 abr. 20200,04600,04800,04500,04800,04801.307.940
22 abr. 20200,04500,04600,04400,04600,04602.105.819
21 abr. 20200,04800,04900,04400,04700,04703.927.747
20 abr. 20200,04900,04900,04600,04800,04803.082.589
17 abr. 20200,04700,05000,04500,05000,05002.808.983
16 abr. 20200,04600,04800,04400,04700,04703.393.189
15 abr. 20200,04700,04800,04600,04700,04702.575.822
14 abr. 20200,04200,04700,04100,04500,04504.123.215
09 abr. 20200,03900,04400,03900,04100,04104.448.463
08 abr. 20200,03800,03900,03700,03900,03901.829.258
07 abr. 20200,03700,04000,03700,03700,03703.480.257
06 abr. 20200,03400,03600,03400,03600,03602.318.764
03 abr. 20200,03400,03500,03300,03400,03402.857.424
02 abr. 20200,03200,03300,03100,03300,03303.335.610
01 abr. 20200,03200,03300,03100,03300,03302.835.009
31 mar. 20200,03200,03200,03000,03100,03104.688.564
30 mar. 20200,03300,03300,03100,03100,03102.843.112
27 mar. 20200,03600,03800,03100,03200,03206.513.810
26 mar. 20200,03100,03500,03000,03500,03503.978.207
25 mar. 20200,03000,03400,03000,03100,03104.114.911
24 mar. 20200,02900,03100,02800,03000,03003.306.083
23 mar. 20200,03100,03300,02700,02900,02904.631.857
20 mar. 20200,03100,03300,03000,03300,03303.566.457
19 mar. 20200,03500,03500,02800,03000,03006.377.197
18 mar. 20200,03800,04000,03500,03500,03504.292.625
17 mar. 20200,03600,03900,03500,03700,03704.391.755
16 mar. 20200,04200,04200,03700,03800,03805.597.718
13 mar. 20200,04300,04300,03900,04300,04307.384.734
12 mar. 20200,04600,04700,04300,04500,04503.518.698
11 mar. 20200,04700,05000,04600,04600,04603.869.991
10 mar. 20200,04200,04700,04000,04500,04506.910.890
09 mar. 20200,05500,05500,04100,04500,045016.683.705
06 mar. 20200,06300,06300,06300,06300,0630-
05 mar. 20200,06300,06300,06300,06300,0630-
04 mar. 20200,06300,06300,06300,06300,0630-
03 mar. 20200,06300,06300,06300,06300,0630-
02 mar. 20200,06300,06300,06300,06300,0630-
28 feb. 20200,06300,06300,06300,06300,0630-
27 feb. 20200,06300,06300,06300,06300,0630-
26 feb. 20200,06300,06300,06300,06300,0630-
25 feb. 20200,06300,06300,06300,06300,0630-
24 feb. 20200,06300,06300,06300,06300,0630-
21 feb. 20200,06300,06300,06300,06300,0630-
20 feb. 20200,06300,06300,06300,06300,0630-
19 feb. 20200,06300,06300,06300,06300,0630-
18 feb. 20200,06300,06300,06300,06300,0630-
17 feb. 20200,06300,06300,06300,06300,0630-
14 feb. 20200,06300,06300,06300,06300,0630-
13 feb. 20200,06300,06300,06300,06300,0630-
12 feb. 20200,06300,06300,06300,06300,0630-
11 feb. 20200,06300,06300,06300,06300,0630-
10 feb. 20200,06300,06300,06300,06300,0630-
07 feb. 20200,06300,06300,06300,06300,0630-
06 feb. 20200,06300,06300,06300,06300,0630-
05 feb. 20200,06300,06300,06300,06300,0630-
04 feb. 20200,06300,06300,06300,06300,0630-
03 feb. 20200,06300,06300,06300,06300,0630-
31 ene. 20200,06300,06300,06300,06300,0630-
30 ene. 20200,06300,06300,06300,06300,0630-
29 ene. 20200,06300,06300,06300,06300,0630-
28 ene. 20200,06300,06300,06300,06300,0630-
24 ene. 20200,06300,06300,06300,06300,0630-
23 ene. 20200,06300,06300,06300,06300,0630-
22 ene. 20200,06300,06300,06300,06300,0630-
21 ene. 20200,06300,06300,06300,06300,0630-
20 ene. 20200,06300,06300,06300,06300,0630-
17 ene. 20200,06300,06300,06300,06300,0630-
16 ene. 20200,06300,06300,06300,06300,0630-
15 ene. 20200,06300,06300,06300,06300,0630-
14 ene. 20200,06300,06300,06300,06300,0630-
13 ene. 20200,06200,06400,06200,06300,06304.355.366
10 ene. 20200,06300,06400,06100,06200,06204.900.500
09 ene. 20200,05900,06300,05900,06200,06206.687.395
08 ene. 20200,06000,06000,05700,05800,05803.638.961
07 ene. 20200,05900,05900,05800,05900,05901.810.176
06 ene. 20200,05900,05900,05700,05800,05803.788.369
03 ene. 20200,05300,05800,05300,05800,058013.421.463
*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