Mercados españoles cerrados

Austal Limited (ASB.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
2,53000,0000 (0,00%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20242,52002,54002,51002,53002,5300505.112
09 may 20242,51002,54002,49002,53002,5300308.712
08 may 20242,46002,52002,45002,52002,5200624.677
07 may 20242,47002,49502,40002,45002,4500786.260
06 may 20242,38002,48502,38002,48002,4800928.239
03 may 20242,33002,35002,28002,34002,3400480.377
02 may 20242,42002,43002,29002,32002,3200971.901
01 may 20242,29002,46002,23502,37002,37001.865.241
30 abr 20242,27002,32002,25002,30002,3000404.388
29 abr 20242,26002,29002,22502,28002,2800226.549
26 abr 20242,25002,27002,21002,26002,2600687.319
24 abr 20242,23002,27002,21002,26002,2600322.007
23 abr 20242,31002,32002,24002,25002,2500313.534
22 abr 20242,31002,33002,30002,30002,3000179.905
19 abr 20242,35002,35002,30002,31002,3100292.221
18 abr 20242,35002,36002,31002,33002,3300238.732
17 abr 20242,30002,35002,30002,32002,3200318.614
16 abr 20242,40002,40002,30002,30002,3000289.893
15 abr 20242,38002,42002,35002,42002,4200565.859
12 abr 20242,35002,40002,35002,38002,3800282.503
11 abr 20242,35002,40002,32002,40002,4000450.917
10 abr 20242,35002,39002,33002,36002,3600310.668
09 abr 20242,27002,36002,27002,35002,3500262.282
08 abr 20242,30002,33002,28002,30002,3000476.369
05 abr 20242,31002,31002,24502,29002,2900576.228
04 abr 20242,38002,38002,30002,32002,3200485.518
03 abr 20242,39002,41002,33502,38002,38001.006.250
02 abr 20242,36002,46002,32002,43002,43002.345.131
28 mar 20242,20002,22002,17002,20002,2000212.538
27 mar 20242,21002,24002,18002,20002,2000469.190
26 mar 20242,17002,23002,15002,21002,2100689.450
25 mar 20242,22002,23002,17002,17002,1700226.889
22 mar 20242,16002,20002,14002,20002,2000229.916
21 mar 20242,17002,18002,15002,16002,1600377.763
20 mar 20242,13002,15502,08002,14002,1400921.241
19 mar 20242,16002,16002,11002,12002,1200491.138
18 mar 20242,12002,16002,12002,15002,15001.278.238
15 mar 20242,10002,14002,10002,14002,14001.105.888
14 mar 20242,20002,20002,10002,12002,1200677.352
13 mar 20242,22002,24002,16502,18002,1800337.460
12 mar 20242,15002,24002,14002,23002,2300486.096
11 mar 20242,20002,20002,14002,15002,1500260.329
08 mar 20242,19002,22002,17502,19002,1900552.504
07 mar 20242,12002,18002,11002,17002,1700803.082
06 mar 20242,08002,10002,05002,10002,1000675.528
05 mar 20241,95502,07501,95502,07002,0700877.431
04 mar 20242,03002,03001,93501,94001,9400884.699
01 mar 20242,05002,05001,98502,04002,0400862.820
29 feb 20242,00002,06001,95002,05002,0500985.222
28 feb 20241,99502,02001,98001,98501,98501.117.080
27 feb 20241,97001,99501,95001,98001,98002.339.856
26 feb 20241,97002,00001,95001,95001,95001.537.371
23 feb 20242,20002,20001,87001,95001,95003.568.678
22 feb 20242,24002,24002,17002,23002,2300289.923
21 feb 20242,23002,23002,14502,19002,1900436.410
20 feb 20242,13002,26002,11002,22002,22001.431.532
19 feb 20242,13002,13002,09002,11002,1100187.799
16 feb 20242,12002,13002,09002,13002,1300309.173
15 feb 20242,09002,10502,07002,09002,0900372.159
14 feb 20242,10002,10002,07002,08002,0800316.184
13 feb 20242,13002,16002,12002,13002,1300458.650
12 feb 20242,18002,18002,12002,13002,1300344.610
09 feb 20242,10002,18002,10002,17002,1700765.638
08 feb 20242,11002,17002,10002,14002,1400679.511
07 feb 20242,02002,12502,02002,10002,1000850.723
06 feb 20242,00002,04002,00002,02002,0200258.221
05 feb 20242,02002,04001,97002,02002,0200515.489
02 feb 20242,00002,05001,98502,04002,0400436.606
01 feb 20241,99502,00001,94002,00002,0000279.761
31 ene 20242,01002,04001,98002,03002,0300534.338
30 ene 20241,94002,02001,94002,01002,0100534.137
29 ene 20241,95001,95501,89501,93501,9350436.267
25 ene 20241,93501,94501,92001,94001,9400265.136
24 ene 20241,93501,94501,91501,94001,9400199.863
23 ene 20241,92501,95001,91001,93501,9350382.951
22 ene 20241,91001,93501,89501,92501,9250303.637
19 ene 20241,92001,92001,90001,91501,9150635.048
18 ene 20241,93001,93001,90001,90001,9000355.181
17 ene 20241,97001,97001,93001,95001,9500350.951
16 ene 20241,98501,98501,93001,97001,9700325.234
15 ene 20241,95001,99001,94001,98001,980093.714
12 ene 20241,99501,99501,92251,95001,9500347.441
11 ene 20242,00002,00001,91501,95501,9550761.805
10 ene 20241,94501,99001,89501,98001,9800623.190
09 ene 20241,97001,97001,91751,93001,9300979.942
08 ene 20241,96501,97501,93001,96001,9600350.719
05 ene 20242,01002,04001,97501,97501,9750274.006
04 ene 20242,02002,04001,99002,00002,0000476.606
03 ene 20242,05002,05001,99002,00002,0000542.587
02 ene 20242,01002,08002,01002,07002,0700558.623
29 dic 20231,95502,04001,93502,03002,03001.128.469
28 dic 20231,91501,96501,88001,96001,9600629.961
27 dic 20231,89001,99001,88501,90501,90501.025.294
22 dic 20231,74001,86001,71251,86001,86001.570.920
21 dic 20231,75001,75001,71501,73501,7350587.346
20 dic 20231,77501,78501,75501,76001,7600453.128
19 dic 20231,78001,78001,73001,77001,7700663.607
18 dic 20231,83501,83501,76001,76001,7600428.965
15 dic 20231,78001,83001,77001,83001,8300960.535
14 dic 20231,80001,80001,76001,77001,7700697.540
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...