Mercados españoles cerrados

ASX Limited (ASX.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
62,51-0,79 (-1,25%)
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 202462,6863,0061,7162,5162,51351.874
18 abr 202462,9263,5162,9263,3063,30238.175
17 abr 202463,0063,3862,7663,2263,22215.275
16 abr 202463,3863,5862,2662,7862,78384.802
15 abr 202463,7563,9963,3763,8063,80225.349
12 abr 202463,5464,2563,1263,9763,97225.368
11 abr 202463,0064,2163,0063,8063,801.229.950
10 abr 202463,4464,1563,4463,9463,94299.862
09 abr 202463,8763,9763,2263,3063,30451.318
08 abr 202464,1564,3063,3463,9963,99344.019
05 abr 202463,7764,2663,5364,1164,11372.926
04 abr 202465,3265,7564,3064,3064,30362.087
03 abr 202465,3865,8064,4264,6364,63475.954
02 abr 202466,4066,4765,6865,7865,78410.936
28 mar 202465,7566,6665,4366,4266,42369.933
27 mar 202465,5265,8864,8265,2065,20311.671
26 mar 202465,7966,1065,4765,5465,54443.672
25 mar 202466,5066,6865,5865,7665,76519.789
22 mar 202467,5067,8066,2666,5266,52701.416
21 mar 202467,9968,2567,6668,0568,05505.794
20 mar 202467,6068,1367,5067,6567,65288.798
19 mar 202467,7968,1067,4267,6967,69275.332
18 mar 202466,9267,7866,9267,7467,74283.647
15 mar 202466,7667,5466,2167,5467,54844.006
14 mar 202466,9366,9466,4566,7466,74310.936
13 mar 202466,8967,1766,4067,0467,04238.801
12 mar 202466,6666,9066,0566,6266,62362.443
11 mar 202466,9267,0466,4066,6866,68310.020
08 mar 202466,3967,4166,3367,3367,33616.906
07 mar 202465,6866,3865,2566,2966,29289.393
06 mar 202465,5266,1265,3965,7565,75275.760
05 mar 202465,3965,5665,0065,5265,52401.337
04 mar 202465,0565,6065,0465,4065,40240.334
01 mar 202465,0865,4764,7565,0065,00269.495
01 mar 20241.012 Dividendo
29 feb 202465,1365,8065,0065,7764,76995.062
28 feb 202465,2065,3564,7065,1464,14349.377
27 feb 202465,1465,3964,8765,1664,16395.144
26 feb 202465,3665,8065,0365,3064,30257.978
23 feb 202464,3865,3764,3065,1164,11271.639
22 feb 202463,8164,8663,2164,2563,26455.145
21 feb 202464,0064,6563,7264,0263,03597.650
20 feb 202464,1164,2862,9764,2863,29501.749
19 feb 202464,5165,7063,3163,9762,99624.264
16 feb 202466,5168,6964,6765,1264,121.488.569
15 feb 202467,1867,8567,0067,8366,79260.972
14 feb 202466,5966,8965,9366,7865,75310.907
13 feb 202467,3467,6366,8667,1866,15239.759
12 feb 202467,2867,6367,0967,1666,13263.378
09 feb 202465,3867,4365,2467,2066,17468.962
08 feb 202465,5365,9365,2565,7364,72128.420
07 feb 202464,9965,6064,8365,3064,30233.808
06 feb 202465,5665,6564,8264,9963,99286.779
05 feb 202465,0965,5664,6665,5664,55222.520
02 feb 202464,9965,7364,5165,7364,72387.452
01 feb 202465,7065,7064,2864,4763,48308.602
31 ene 202465,0565,7464,5065,6664,65594.438
30 ene 202466,0566,4565,1565,2764,27488.242
29 ene 202466,7766,7765,9266,0465,02228.049
25 ene 202466,8066,9965,9366,1765,15396.260
24 ene 202466,1566,4065,6366,3265,30210.916
23 ene 202466,2966,3265,5566,0265,00449.616
22 ene 202465,0466,3164,8366,2965,27496.188
19 ene 202464,8565,4164,5264,9163,91531.834
18 ene 202463,7264,3563,5564,2363,24670.013
17 ene 202464,1864,5164,0064,2763,28220.031
16 ene 202465,0065,0364,0064,1763,18231.010
15 ene 202464,7164,8564,4164,6663,6742.420
12 ene 202464,0064,6663,8164,4963,50624.249
11 ene 202463,3164,0962,6664,0963,10503.093
10 ene 202462,9363,2962,6362,8461,87280.325
09 ene 202462,9662,9662,3462,5761,61382.843
08 ene 202462,8062,9062,2262,4461,48198.277
05 ene 202462,9562,9662,5862,9561,98172.379
04 ene 202462,7562,9062,2262,4661,50510.729
03 ene 202462,9062,9462,4862,7461,77260.657
02 ene 202463,0563,5262,9863,5262,54171.868
29 dic 202363,2863,5062,9063,0662,09225.316
28 dic 202363,0063,2862,8163,1662,19158.345
27 dic 202362,6763,1862,5062,6761,71189.967
22 dic 202362,3262,5562,0562,0561,10322.056
21 dic 202363,0663,0662,4062,5361,57529.770
20 dic 202363,0063,2762,8663,0062,03493.849
19 dic 202361,8062,4661,5562,4661,50504.594
18 dic 202361,7461,7461,1861,7360,78304.351
15 dic 202361,6361,8061,3761,6860,731.035.425
14 dic 202361,0161,7460,7361,5860,63445.025
13 dic 202360,2360,8560,0560,5259,59312.406
12 dic 202359,6360,4059,5960,0459,12306.628
11 dic 202359,4359,9059,3559,4758,55274.257
08 dic 202359,3159,4458,9059,2158,30224.976
07 dic 202359,2759,9859,0659,4258,51354.816
06 dic 202357,8459,0057,7358,9158,00547.109
05 dic 202358,3358,3857,1357,6456,75442.558
04 dic 202358,2458,8858,0558,3057,40322.047
01 dic 202358,1058,2257,5657,9557,06219.021
30 nov 202357,9758,0857,2458,0857,191.073.353
29 nov 202357,7058,2757,5358,0857,19424.150
28 nov 202357,0057,6457,0057,3456,46191.993
27 nov 202356,9957,2956,8457,0856,20353.472
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...