Mercados españoles abiertos en 3 hrs 20 min

Autosports Group Limited (ASG.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
2,5900+0,0300 (+1,17%)
A partir del 01:14PM AEST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20242,60002,60002,56002,59002,590077.516
09 may 20242,60002,60002,56002,56002,5600118.330
08 may 20242,59002,60002,57002,58002,5800100.139
07 may 20242,63002,63002,57002,60002,6000184.430
06 may 20242,62002,62002,57002,59002,5900163.006
03 may 20242,61002,61002,55002,60002,6000158.596
02 may 20242,60002,61002,56002,60002,6000255.010
01 may 20242,62002,62002,57002,60002,6000168.175
30 abr 20242,63002,65002,59002,60002,6000181.876
29 abr 20242,57002,62002,57002,60002,6000113.263
26 abr 20242,60002,63002,57002,57002,570089.953
24 abr 20242,63002,65002,60002,60002,6000120.985
23 abr 20242,65002,68002,59002,60002,6000865.900
22 abr 20242,67002,68002,62002,63002,6300379.976
19 abr 20242,67002,68002,62002,62002,6200127.628
18 abr 20242,69002,69002,64002,65002,650088.472
17 abr 20242,68002,70002,64002,64002,6400194.152
16 abr 20242,63002,65002,61502,65002,65001.196.304
15 abr 20242,68002,68002,62002,63002,63001.696.905
12 abr 20242,62002,66002,57002,64002,640079.334
11 abr 20242,60002,60002,54002,57002,5700349.935
10 abr 20242,61002,62002,59002,60002,6000119.862
09 abr 20242,60002,60002,53002,59002,5900245.113
08 abr 20242,68002,68002,56002,56002,5600210.474
05 abr 20242,68002,68002,55002,62002,6200530.908
04 abr 20242,75002,76002,65002,69002,69001.379.521
03 abr 20242,75002,75002,71002,74002,740040.740
02 abr 20242,68002,77002,68002,75002,7500107.509
28 mar 20242,70002,70502,66002,66002,660052.934
27 mar 20242,67002,73002,65002,69002,6900113.294
26 mar 20242,72002,74002,67002,67002,670055.184
25 mar 20242,70002,73002,69002,70002,7000165.119
22 mar 20242,68002,69002,65002,67002,670067.746
21 mar 20242,63002,69002,62002,67002,6700123.155
20 mar 20242,64002,66502,59002,60002,600083.938
19 mar 20242,51002,64002,51002,63002,6300161.214
18 mar 20242,57002,57002,46002,46002,460092.189
15 mar 20242,55002,56002,50002,50002,5000127.784
14 mar 20242,48002,55002,47002,51002,510078.400
13 mar 20242,42002,65002,42002,52002,5200167.591
12 mar 20242,42002,48002,42002,46002,460016.302
11 mar 20242,50002,50002,40002,40002,4000115.414
08 mar 20242,40002,47002,40002,47002,4700102.458
07 mar 20242,38002,39002,34002,37002,370088.872
06 mar 20242,35002,37002,33002,34002,3400237.493
05 mar 20242,35002,38002,33002,35002,35003.081.528
04 mar 20242,34002,36502,34002,36002,360065.431
01 mar 20242,31002,34002,29002,30002,300093.595
29 feb 20242,30002,33002,29502,33002,330053.109
28 feb 20242,33002,33502,26002,26002,260089.331
27 feb 20242,34002,34002,31002,31002,310063.815
26 feb 20242,36002,37002,32002,33002,3300117.562
23 feb 20242,37002,38002,30002,34002,3400380.279
22 feb 20242,31002,42002,31002,37002,3700250.126
21 feb 20242,40002,40002,30002,30002,300056.589
20 feb 20242,36002,38002,36002,37002,3700116.427
19 feb 20242,39002,42002,33002,35002,3500284.694
16 feb 20242,37002,42002,37002,39002,390015.700
15 feb 20242,36002,46002,34002,36002,360020.212
14 feb 20242,35002,38002,33002,33002,330044.648
13 feb 20242,36002,37002,35002,35002,3500142.908
12 feb 20242,37002,38002,35002,36002,36005779
09 feb 20242,37002,39002,37002,38002,380024.339
08 feb 20242,38002,40002,33002,38002,3800179.175
07 feb 20242,38002,40002,37002,38002,380020.912
06 feb 20242,36002,40002,36002,38002,380018.935
05 feb 20242,40002,40002,36502,37002,370066.535
02 feb 20242,45002,45002,37002,39002,390035.907
01 feb 20242,39002,45002,37002,41002,4100217.471
31 ene 20242,39002,40002,37002,40002,400012.093
30 ene 20242,36002,40002,34002,39002,390062.200
29 ene 20242,39002,41002,35002,35002,350077.199
25 ene 20242,38502,38502,35002,35002,35003017
24 ene 20242,40002,40002,37002,40002,400094.067
23 ene 20242,40002,44002,39002,40002,400034.433
22 ene 20242,38002,43002,37002,40002,400026.951
19 ene 20242,38002,38002,35002,35002,35008211
18 ene 20242,31002,36002,31002,36002,360036.744
17 ene 20242,36002,38002,31002,38002,380055.308
16 ene 20242,38502,40002,36002,36002,36009828
15 ene 20242,34002,34002,34002,34002,34004625
12 ene 20242,35002,35002,32002,32002,320074.494
11 ene 20242,35002,36002,34002,34002,340025.658
10 ene 20242,37002,37002,35002,37002,370026.669
09 ene 20242,34002,40002,34002,38002,380039.465
08 ene 20242,36002,40002,33002,34002,3400102.861
05 ene 20242,36002,38002,34002,34002,340030.724
04 ene 20242,33002,36002,33002,34002,340021.583
03 ene 20242,35002,36002,33002,33002,330024.870
02 ene 20242,35002,35502,32002,34002,340036.219
29 dic 20232,35002,35002,33002,34002,340036.243
28 dic 20232,32002,35002,32002,35002,350049.765
27 dic 20232,38002,38002,31002,32002,3200147.124
22 dic 20232,18002,32002,18002,32002,3200166.315
21 dic 20232,30002,30002,11002,18002,18001.023.558
20 dic 20232,34002,39002,31502,33002,3300381.010
19 dic 20232,33002,41502,31002,33002,3300189.314
18 dic 20232,33002,43002,33002,33002,3300478.740
15 dic 20232,36002,36002,33002,34002,340016.655
14 dic 20232,28002,36002,27002,36002,360041.479
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...