Mercados españoles cerrados

Ansell Limited (ANN.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
24,73-0,08 (-0,32%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202424,6824,8924,4024,7324,73737.847
18 abr 202424,5224,9524,5124,8124,81475.228
17 abr 202424,9425,0524,7524,9124,91257.763
16 abr 202425,0825,4924,8524,9524,95855.807
15 abr 202426,2226,2525,0725,0725,071.283.650
12 abr 202426,2326,5225,7525,9825,98688.399
11 abr 202426,5527,4926,3426,6626,661.469.211
10 abr 202425,7526,5525,6926,4626,46940.470
09 abr 202426,2726,9025,2325,4325,431.794.990
08 abr 202423,8923,8923,8923,8923,89-
05 abr 202424,1924,2623,8723,8923,89150.950
04 abr 202424,6024,6024,2224,3724,37195.012
03 abr 202423,9924,9623,9024,4624,46517.683
02 abr 202424,5824,6624,1324,2024,20202.837
28 mar 202424,7524,8724,5124,5824,58261.653
27 mar 202424,3624,7724,2924,7124,71245.489
26 mar 202424,1224,4024,0424,4024,40287.180
25 mar 202423,6024,6923,5824,2524,25590.899
22 mar 202423,0323,5023,0323,5023,50337.032
21 mar 202423,4023,7123,3823,3823,38292.474
20 mar 202423,4823,6023,1923,2123,21270.928
19 mar 202423,0023,5923,0023,5023,50274.944
18 mar 202423,0123,2422,8223,0823,08202.838
15 mar 202422,9823,0922,7122,9722,97463.535
14 mar 202423,1323,2022,5123,1223,12366.230
13 mar 202423,4823,4923,2523,3023,30217.182
12 mar 202423,3823,4523,2523,3523,35605.615
11 mar 202423,4023,5023,2823,3923,39210.098
08 mar 202423,7723,8723,0423,5023,50348.553
07 mar 202423,2423,7323,2223,7323,73309.899
06 mar 202423,1423,3122,9023,1023,10314.774
05 mar 202423,2823,3222,9823,1423,14318.197
04 mar 202423,5123,6923,2823,3223,32283.161
01 mar 202423,9423,9723,4023,4823,48263.022
29 feb 202423,9724,0123,6723,8323,83376.895
28 feb 202424,2624,3923,8823,9523,95356.767
27 feb 202424,4624,7423,9924,1324,13255.912
26 feb 202424,5025,0524,4324,5524,55436.449
26 feb 20240.2521 Dividendo
23 feb 202424,8025,1324,6524,6524,40318.146
22 feb 202424,2625,0824,1324,8524,60506.918
21 feb 202423,5224,4123,5224,2624,01498.077
20 feb 202423,8624,3323,0423,6323,39587.427
19 feb 202424,1324,2223,9424,1323,88239.966
16 feb 202424,4424,4824,1424,1823,93205.849
15 feb 202424,0424,4023,9424,0923,84221.049
14 feb 202423,8724,2123,8124,1323,88146.811
13 feb 202423,9724,3023,8924,1523,90162.572
12 feb 202424,4524,5023,9524,0323,78279.462
09 feb 202424,3724,6624,3124,4624,21264.560
08 feb 202424,7224,7324,3524,4324,18301.363
07 feb 202424,7924,8924,6624,7224,47358.017
06 feb 202424,3524,7624,2124,7624,51292.297
05 feb 202424,3224,5524,0624,5524,30187.677
02 feb 202424,1524,5823,9624,5824,33490.481
01 feb 202424,1524,2023,8024,0923,84299.005
31 ene 202424,4924,6524,1124,1523,90362.064
30 ene 202424,5624,6624,3924,4824,23169.183
29 ene 202424,6724,8324,4824,5524,30177.372
25 ene 202424,7224,8224,4724,7424,49197.214
24 ene 202424,2524,8224,1324,7924,54193.157
23 ene 202423,7024,2923,6424,1123,86214.087
22 ene 202423,3923,7923,3923,6823,44236.985
19 ene 202423,4423,5923,2923,5623,32399.847
18 ene 202423,4723,5523,2223,3023,06227.145
17 ene 202423,4123,8723,3623,7423,50220.679
16 ene 202424,3824,3823,3623,5023,26299.365
15 ene 202424,7024,7624,5924,6024,3512.973
12 ene 202424,7124,8324,6724,7324,48138.038
11 ene 202424,9624,9624,5424,8724,62185.101
10 ene 202425,1725,1824,7424,8224,57221.688
09 ene 202425,1025,1224,8224,9824,72118.437
08 ene 202424,9225,1124,7024,7724,52120.852
05 ene 202424,9825,0524,8925,0224,7673.508
04 ene 202425,0725,0924,8624,9624,70103.952
03 ene 202425,0125,1124,9425,0124,7578.033
02 ene 202425,1125,3625,1125,2625,0082.447
29 dic 202325,1425,2624,8525,1824,9271.759
28 dic 202325,1825,2925,0225,2925,0385.451
27 dic 202325,0625,2224,9825,0624,8051.360
22 dic 202325,0025,0024,7424,9124,66337.228
21 dic 202324,9625,0524,6225,0024,74293.919
20 dic 202324,8524,9424,6024,7224,47227.694
19 dic 202324,8624,9224,6624,6924,44208.069
18 dic 202324,9425,0424,8224,8624,61113.152
15 dic 202325,1225,1824,8325,0124,75674.898
14 dic 202325,0625,1224,8525,0224,76374.496
13 dic 202324,6624,7324,5224,7324,48249.845
12 dic 202324,6524,7124,5324,6324,38278.066
11 dic 202324,5024,7024,4324,5624,31183.253
08 dic 202324,2224,4924,0524,4624,21192.745
07 dic 202324,2624,6824,2024,2624,01219.707
06 dic 202323,5424,4223,4624,4124,16400.639
05 dic 202323,5923,7223,4023,4923,25192.574
04 dic 202323,7523,8323,4123,6523,41196.460
01 dic 202323,7223,7523,4523,5423,30187.463
30 nov 202323,4923,7223,3423,7223,48389.409
29 nov 202323,3823,5323,2723,4323,19170.187
28 nov 202323,2123,5123,1723,2623,02162.080
27 nov 202323,0923,2422,9823,1322,89353.506
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...