Mercados españoles cerrados

ALS Limited (ALQ.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
13,07-0,30 (-2,24%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202413,2013,2612,9513,0713,07690.055
24 abr 202413,2813,4713,2313,3713,371.141.801
23 abr 202413,3613,3613,2113,2713,27643.832
22 abr 202413,1413,4713,1213,4013,40752.617
19 abr 202413,2513,2512,8113,0413,04823.851
18 abr 202413,1113,3513,1113,3013,30819.083
17 abr 202413,2013,2313,1013,1313,13329.669
16 abr 202413,2013,2913,0413,1313,13845.525
15 abr 202413,4413,4513,2213,2913,29689.398
12 abr 202413,2913,4613,2513,4113,411.508.224
11 abr 202413,2413,5013,2413,4313,43760.078
10 abr 202413,5313,7013,2713,4913,49686.494
09 abr 202413,2113,4813,2013,4313,431.057.540
08 abr 202413,0613,3613,0313,2913,291.412.029
05 abr 202413,0913,1212,9613,0013,00640.273
04 abr 202413,1613,2412,8513,1613,16629.730
03 abr 202412,9713,0712,8912,9712,97606.370
02 abr 202412,5513,1312,5012,9812,98906.344
28 mar 202413,2613,2613,0613,1313,13685.162
27 mar 202412,8813,1212,7713,0513,051.601.745
26 mar 202412,9212,9812,5412,9112,912.420.428
25 mar 202413,7313,7412,8013,0713,071.829.994
22 mar 202413,4013,8113,3613,7313,731.156.257
21 mar 202413,2913,4613,2813,4613,461.239.386
20 mar 202413,1813,2213,1013,1513,15681.082
19 mar 202413,0013,2012,9713,1513,15517.706
18 mar 202413,0513,2413,0413,0413,04669.305
15 mar 202413,0013,2013,0013,1513,151.550.836
14 mar 202413,1413,3112,9213,2413,24590.652
13 mar 202413,0013,1913,0013,1113,11705.302
12 mar 202412,9713,2212,9012,9812,98339.063
11 mar 202413,1513,1612,9012,9012,90540.493
08 mar 202413,0813,2512,9913,2113,21839.681
07 mar 202412,8013,1612,7713,0513,051.186.023
06 mar 202412,2512,7912,2112,7912,791.323.628
05 mar 202412,0912,3112,0012,3012,301.344.148
04 mar 202412,0312,1111,9612,1112,11723.739
01 mar 202412,0112,2011,9712,0012,001.454.409
29 feb 202412,0812,1311,9311,9311,932.238.074
28 feb 202412,0712,1011,9412,0912,09438.392
27 feb 202412,0012,0511,8111,9711,97749.206
26 feb 202412,1812,2911,9912,0712,07405.744
23 feb 202412,2412,3012,1112,1912,19238.168
22 feb 202412,1212,3112,0212,1212,12366.362
21 feb 202412,1012,2812,0712,1212,12853.999
20 feb 202412,1612,2012,0612,0812,08440.159
19 feb 202412,0412,2211,9812,0312,03459.269
16 feb 202412,2412,3911,9612,0212,02581.872
15 feb 202412,0412,0711,8912,0012,00832.036
14 feb 202411,8512,0111,7511,9511,95652.868
13 feb 202412,2312,3111,9711,9911,99558.662
12 feb 202412,3512,4012,2012,2412,24218.815
09 feb 202412,3012,3812,2212,2812,28794.771
08 feb 202412,2712,2712,2712,2712,27-
07 feb 202412,4612,4912,2612,2712,27667.655
06 feb 202412,3212,3412,1812,2912,29381.825
05 feb 202412,4112,4812,2512,3312,33373.408
02 feb 202412,3912,6412,3212,6112,61557.752
01 feb 202412,6212,6212,2612,2812,28835.274
31 ene 202412,4612,7112,4612,6712,67800.230
30 ene 202412,6712,6912,3612,4412,441.061.248
29 ene 202412,7712,8012,6612,6712,67723.112
25 ene 202412,7612,7612,6012,6512,65559.233
24 ene 202412,8012,8112,6712,6912,69395.633
23 ene 202412,7012,8112,6912,6912,69706.640
22 ene 202412,7012,7212,6112,7112,71351.534
19 ene 202412,5512,6012,3812,5112,51572.034
18 ene 202412,3412,4512,2512,4012,40539.836
17 ene 202412,3812,5212,3312,4812,48478.926
16 ene 202412,2512,4212,2212,3512,35459.868
15 ene 202412,4912,5112,4212,4312,4334.253
12 ene 202412,4012,4812,3412,4712,47434.801
11 ene 202412,5012,5912,4512,4812,48526.335
10 ene 202412,6012,6412,0712,4212,42624.191
09 ene 202412,7012,7712,6412,6612,66364.900
08 ene 202412,5512,6812,4812,5112,51319.078
05 ene 202412,7212,7612,5612,5612,56320.731
04 ene 202412,8012,8012,5912,6812,68273.453
03 ene 202412,7512,8012,6012,6812,68364.832
02 ene 202412,8212,9412,8012,9012,90237.795
29 dic 202312,8512,9112,7912,8512,85392.853
28 dic 202312,8412,9912,7612,8712,87260.652
27 dic 202312,9013,0012,7212,7212,72404.373
22 dic 202312,8012,8012,5912,6812,68416.599
21 dic 202312,8112,9112,7012,7412,74813.271
20 dic 202312,8812,8812,6912,7512,75530.953
19 dic 202312,5012,6312,4712,6312,63629.570
18 dic 202312,5112,6012,4212,4712,47695.331
15 dic 202312,8612,8712,6712,7012,701.918.086
14 dic 202312,9413,0312,7312,7712,771.211.809
13 dic 202312,7612,7912,7012,7612,76509.208
12 dic 202312,6012,8312,6012,7712,77739.233
11 dic 202312,7112,8012,6512,6512,65713.947
08 dic 202312,6112,6912,5512,6512,651.006.323
07 dic 202312,6012,6912,5312,6212,62887.046
06 dic 202312,4012,7312,3112,6612,661.196.246
05 dic 202312,3712,4012,2312,3012,30659.838
04 dic 202312,4012,5612,3612,4012,40802.293
01 dic 202312,2712,3212,1712,2912,29481.547
30 nov 202312,2012,2912,1212,2412,241.104.699
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...