Mercados españoles cerrados

Ansell Limited (ANN.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
25,80+0,10 (+0,39%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
16 ago 2021 - 16 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 ago 202225,9726,1225,7825,8025,80355.747
12 ago 202226,0826,2425,4625,7025,70838.754
11 ago 202226,5026,5726,1626,3726,37358.449
10 ago 202226,8126,9825,9026,1626,16621.209
09 ago 202227,0627,5627,0527,0527,05322.240
08 ago 202227,5627,6527,2827,4427,44384.881
05 ago 202227,8427,9527,3727,7427,74751.466
04 ago 202227,2327,8527,2327,7627,76755.729
03 ago 202226,8427,0226,7027,0227,02344.281
02 ago 202226,3626,8626,3126,8326,83243.091
01 ago 202225,9826,5225,9626,5226,52331.096
29 jul 202226,3826,4426,0426,1426,14318.592
28 jul 202226,0026,3325,8626,0526,05325.424
27 jul 202225,7126,0125,5725,9425,94151.240
26 jul 202225,5125,7525,1825,6725,67276.495
25 jul 202226,2626,3525,5225,6125,61282.920
22 jul 202226,1626,6725,9226,3326,33624.110
21 jul 202225,6226,2125,6026,2126,21527.433
20 jul 202224,9725,7024,7725,7025,70423.073
19 jul 202224,4524,7424,1324,5124,51276.698
18 jul 202224,8024,8624,3024,7724,77314.842
15 jul 202223,6624,1023,6624,0124,01203.404
14 jul 202223,3924,0423,3123,9423,94253.502
13 jul 202223,2523,8523,2523,6523,65231.313
12 jul 202223,5823,7223,3323,4223,42358.841
11 jul 202223,6623,7223,3023,5223,52223.589
08 jul 202223,6723,8923,4523,5623,56278.982
07 jul 202222,9523,5422,9123,4823,48425.756
06 jul 202222,5023,0622,3922,8722,87401.517
05 jul 202222,4722,8222,3422,6422,64401.068
04 jul 202222,3722,7222,3622,4722,47305.491
01 jul 202222,5022,7122,1422,1422,14418.113
30 jun 202222,5022,6622,2422,2422,24405.426
29 jun 202222,6022,6322,2922,4022,40332.078
28 jun 202222,7422,9422,5022,9022,90418.704
27 jun 202222,1022,9722,1022,8922,89528.013
24 jun 202221,6221,8321,4721,8321,83656.308
23 jun 202221,6321,7221,4821,4821,48467.344
22 jun 202221,2621,6921,2621,4921,49465.852
21 jun 202221,3021,4321,1521,1821,18834.240
20 jun 202221,1721,5321,1121,2821,28608.983
17 jun 202221,4221,6321,1321,3321,331.467.152
16 jun 202222,2022,5021,5221,6221,621.080.811
15 jun 202223,0023,0522,0722,1022,10792.987
14 jun 202222,5623,1022,5323,0623,061.461.905
10 jun 202224,5024,8323,6523,6523,651.471.693
09 jun 202225,5125,6624,4524,4524,45840.322
08 jun 202225,4925,9325,4125,5925,59561.782
07 jun 202225,9125,9825,3525,4925,49506.482
06 jun 202225,8826,2125,8025,9225,92431.092
03 jun 202226,6726,7125,8125,9425,941.213.135
02 jun 202226,7726,9926,6626,9026,90465.336
01 jun 202227,5027,7227,0427,0927,09391.561
31 may 202227,5027,7527,2527,4027,40504.983
30 may 202227,4727,6027,2227,5227,52375.967
27 may 202227,4927,7927,0627,3427,34320.845
26 may 202226,5627,4426,5627,3627,36604.279
25 may 202226,9026,9526,6526,8226,82295.677
24 may 202227,0227,1426,7727,0427,04299.020
23 may 202227,0027,5026,7727,3327,33318.418
20 may 202226,7826,9826,4226,8626,86461.430
19 may 202226,5526,9926,3226,9026,90363.144
18 may 202226,9827,4226,8126,9726,97450.017
17 may 202227,2627,4526,7226,7426,74444.685
16 may 202227,2127,4227,0327,2427,24372.264
13 may 202226,4526,9526,0426,9026,90298.602
12 may 202226,4726,5326,0226,2926,29345.677
11 may 202226,1126,7325,9326,6126,61394.559
10 may 202226,3226,3525,6626,1126,11456.764
09 may 202226,5426,8726,1826,4326,43487.915
06 may 202226,6726,7826,3726,6126,61330.179
05 may 202227,4427,4426,7626,8926,89632.623
04 may 202227,5027,9327,2927,3727,37542.682
03 may 202227,1127,4627,0227,2527,25372.608
02 may 202227,1627,3626,8327,0827,08520.921
29 abr 202226,3427,3426,3027,3227,32840.185
28 abr 202225,8126,2625,6426,2226,22375.109
27 abr 202226,1426,4125,2625,7525,75680.638
26 abr 202226,1326,8025,8626,3826,38684.069
22 abr 202225,8926,3425,7526,1526,15380.902
21 abr 202226,2026,4525,8326,0926,09329.359
20 abr 202225,3726,1525,3726,1426,14616.679
19 abr 202225,1025,2724,9125,2725,27334.198
14 abr 202225,1925,4125,0625,1825,18412.413
13 abr 202225,2425,3125,0025,1525,15517.259
12 abr 202225,5325,6225,1025,1425,14617.334
11 abr 202225,8925,9725,5325,5325,53262.988
08 abr 202226,2526,2525,6825,7825,78307.767
07 abr 202225,7626,3525,7625,9925,99459.750
06 abr 202225,9026,0425,6925,7825,78264.909
05 abr 202225,8926,0225,7625,9125,91306.937
04 abr 202225,4925,8925,4225,8925,89381.218
01 abr 202225,7125,9725,4725,6625,66455.575
31 mar 202225,8025,9725,6125,7725,77612.641
30 mar 202225,4525,9325,4325,8225,82368.423
29 mar 202224,9425,4724,8325,3725,37317.552
28 mar 202224,8825,0024,7724,8824,88428.591
25 mar 202224,8425,0124,7724,8424,84434.199
24 mar 202224,8025,0324,7724,8424,84442.969
23 mar 202224,9025,2424,7525,0325,03360.884
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...