Mercados españoles abiertos en 25 mins

GWA Group Limited (GWA.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
2,5400-0,0100 (-0,39%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 20242,53002,60002,53002,54002,5400132.820
06 may 20242,51002,55002,49502,55002,5500281.073
03 may 20242,51002,54002,48002,51002,5100178.901
02 may 20242,52002,53002,50002,51002,510063.842
01 may 20242,56002,60002,50002,50002,5000104.299
30 abr 20242,60002,61002,57002,57002,570070.588
29 abr 20242,60002,66002,59002,62002,6200351.671
26 abr 20242,67002,67002,60002,60002,6000239.685
24 abr 20242,60002,71002,56002,70002,7000337.468
23 abr 20242,56002,59002,56002,56002,560066.716
22 abr 20242,50002,61002,50002,60002,6000199.831
19 abr 20242,47002,52002,46002,51002,51001.610.463
18 abr 20242,50002,52002,47502,50002,5000351.069
17 abr 20242,49502,53002,49002,50002,500056.459
16 abr 20242,50002,52002,48002,51002,5100153.095
15 abr 20242,55002,55002,51002,52002,5200109.866
12 abr 20242,51002,56002,51002,56002,560074.885
11 abr 20242,50002,54002,49002,53002,5300156.568
10 abr 20242,49002,60002,47502,56002,5600371.780
09 abr 20242,58002,58002,49002,49002,4900245.377
08 abr 20242,62002,62002,57002,58002,5800105.701
05 abr 20242,60002,64002,57002,61002,61002.430.375
04 abr 20242,62002,67002,60002,62002,620098.477
03 abr 20242,62002,62002,57502,62002,6200153.656
02 abr 20242,60002,66502,60002,65002,6500308.389
28 mar 20242,66002,68002,63002,68002,6800137.572
27 mar 20242,71002,71002,61002,63002,6300209.386
26 mar 20242,70002,73002,68502,72002,7200137.256
25 mar 20242,65002,72002,65002,71002,7100299.201
22 mar 20242,70002,70002,63002,66002,6600153.253
21 mar 20242,75002,75002,69002,70002,7000383.823
20 mar 20242,66002,75002,66002,73002,7300224.699
19 mar 20242,80002,80002,67002,69002,6900301.797
18 mar 20242,85002,85002,74002,77002,7700470.590
15 mar 20242,82002,85002,76002,85002,8500470.634
14 mar 20242,80002,87002,80002,83002,8300326.585
13 mar 20242,80002,84002,79002,81002,8100385.427
12 mar 20242,77002,82002,75002,80002,8000252.209
11 mar 20242,81002,81002,75002,77002,7700151.332
08 mar 20242,85002,85002,76002,81002,8100263.073
07 mar 20242,68002,80002,67002,80002,8000486.959
06 mar 20242,66002,69002,66002,67002,6700145.245
05 mar 20242,63002,70002,62002,69002,6900155.675
04 mar 20242,60002,70002,60002,69002,6900200.618
01 mar 20242,61002,68002,61002,66002,6600227.139
29 feb 20242,72002,73002,65002,68002,6800220.326
28 feb 20242,65002,73002,63002,73002,7300750.453
27 feb 20242,68002,73002,62002,62002,6200567.409
26 feb 20242,64002,69002,58002,69002,6900654.164
23 feb 20242,64002,68002,57002,64002,6400449.438
23 feb 20240.07 Dividendo
22 feb 20242,60002,74002,57002,72002,6500606.460
21 feb 20242,56002,65002,56002,65002,58183.043.708
20 feb 20242,53002,67002,50002,65002,5818839.350
19 feb 20242,33002,55002,29002,55002,4844656.881
16 feb 20242,36002,37502,31002,34002,2798401.447
15 feb 20242,31002,35002,28002,33002,2700523.030
14 feb 20242,31002,32002,28002,30002,2408154.492
13 feb 20242,32002,35002,32002,35002,2895143.970
12 feb 20242,34002,36002,31002,32002,2603337.799
09 feb 20242,30002,34002,26002,33002,2700239.530
08 feb 20242,29002,30002,26002,29002,231177.003
07 feb 20242,26002,29002,24002,29002,2311198.167
06 feb 20242,25002,28002,24002,26002,2018112.765
05 feb 20242,23002,27002,22002,26002,201883.554
02 feb 20242,26002,28002,21002,23002,1726190.427
01 feb 20242,34002,34002,24002,25002,192184.745
31 ene 20242,26002,29002,25002,28002,2213165.035
30 ene 20242,25002,32002,25002,30002,2408188.242
29 ene 20242,30002,33002,24002,27002,2116259.492
25 ene 20242,30002,33002,27002,30002,2408130.244
24 ene 20242,32002,35002,28002,30002,2408212.579
23 ene 20242,32002,34002,29002,32002,2603298.290
22 ene 20242,35002,36502,30002,33002,2700213.641
19 ene 20242,37002,38002,33002,35002,2895141.873
18 ene 20242,39002,40002,33002,35002,2895311.841
17 ene 20242,38002,43002,37002,37002,3090404.509
16 ene 20242,36002,39002,34002,36002,2993328.194
15 ene 20242,36002,39002,31002,38002,3188122.314
12 ene 20242,30002,34002,29002,33002,2700340.997
11 ene 20242,26002,30002,26002,30002,2408458.626
10 ene 20242,30002,30002,20002,26002,2018203.885
09 ene 20242,32002,37002,24002,26002,2018726.445
08 ene 20242,24002,28002,23502,26002,2018366.879
05 ene 20242,23002,24502,21002,24002,1824112.258
04 ene 20242,20002,25002,18002,25002,1921179.593
03 ene 20242,23002,23002,20002,21002,153178.963
02 ene 20242,23002,25002,22002,23002,172640.424
29 dic 20232,22002,27002,22002,24002,182444.811
28 dic 20232,22002,28002,22002,28002,2213112.640
27 dic 20232,24002,29002,24002,28002,2213384.768
22 dic 20232,20002,22002,19002,22002,1629232.127
21 dic 20232,21002,23002,17002,22002,1629216.580
20 dic 20232,21002,23502,19002,22002,1629507.984
19 dic 20232,14002,22002,11002,21002,1531620.298
18 dic 20232,15002,15002,07002,12002,0654442.974
15 dic 20232,03002,12002,02002,12002,0654485.190
14 dic 20232,04002,04002,00002,03001,9778460.226
13 dic 20232,04002,04001,98502,00001,9485142.165
12 dic 20231,95002,03001,95002,02001,9680260.268
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...