Italia markets close in 3 hours 36 minutes

ALL ORDINARIES (^AORD)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
8.191,90-22,90 (-0,28%)
Alla chiusura: 05:16PM AEST
Periodo di tempo:
09 set 2023 - 09 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 set 20248.214,808.214,808.118,408.191,908.191,90-
06 set 20248.187,708.232,308.187,708.214,808.214,801.102.740.800
05 set 20248.157,008.198,208.157,008.187,708.187,701.310.551.600
04 set 20248.322,708.322,708.136,508.157,008.157,001.291.672.100
03 set 20248.330,808.331,008.296,308.322,708.322,701.162.991.100
02 set 20248.316,308.337,508.267,308.330,808.330,801.283.197.800
30 ago 20248.263,608.316,708.263,608.316,708.316,702.073.382.700
29 ago 20248.291,308.291,308.237,108.263,608.263,601.718.793.500
28 ago 20248.297,108.297,108.235,708.291,308.291,301.307.471.900
27 ago 20248.311,508.329,908.288,008.297,108.297,101.179.721.600
26 ago 20248.249,108.317,508.249,108.311,508.311,501.117.724.300
23 ago 20248.258,108.258,108.218,808.249,108.249,101.067.707.500
22 ago 20248.234,008.268,708.234,008.258,108.258,101.098.143.300
21 ago 20248.207,608.234,008.168,608.234,008.234,001.168.106.800
20 ago 20248.194,808.235,408.194,808.207,608.207,601.058.004.800
19 ago 20248.189,908.207,208.167,708.194,808.194,80932.145.400
16 ago 20248.083,808.196,508.083,808.189,908.189,901.523.756.000
15 ago 20248.070,208.118,308.066,608.083,808.083,801.261.524.100
14 ago 20248.042,208.130,708.042,208.070,208.070,201.239.680.300
13 ago 20248.028,508.050,908.018,208.042,208.042,201.039.887.100
12 ago 20247.990,708.048,907.990,708.028,508.028,50804.423.200
09 ago 20247.886,508.004,907.886,507.990,707.990,70858.851.900
08 ago 20247.913,107.913,107.855,307.886,507.886,501.123.825.600
07 ago 20247.890,107.950,307.852,907.913,107.913,101.408.921.500
06 ago 20247.859,407.926,207.838,007.890,107.890,101.267.964.100
05 ago 20248.170,408.170,407.847,307.859,407.859,401.489.001.300
02 ago 20248.343,808.343,808.148,508.170,408.170,401.230.809.900
01 ago 20248.320,408.375,808.320,408.343,808.343,80970.071.800
31 lug 20248.176,608.320,408.176,308.320,408.320,401.524.301.600
30 lug 20248.224,308.224,308.122,708.176,608.176,60878.072.500
29 lug 20248.153,408.235,508.153,408.224,308.224,30919.434.900
26 lug 20248.094,308.171,908.094,308.153,408.153,401.041.945.000
25 lug 20248.205,508.205,508.094,308.094,308.094,301.146.254.000
24 lug 20248.208,608.214,608.184,608.205,508.205,501.010.784.300
23 lug 20248.166,408.229,308.166,408.208,608.208,601.116.310.800
22 lug 20248.209,208.209,208.138,208.166,408.166,40811.474.100
19 lug 20248.272,708.272,708.161,508.209,208.209,20990.610.800
18 lug 20248.303,508.309,708.263,508.272,708.272,701.084.396.900
17 lug 20248.243,308.329,508.243,308.303,508.303,501.043.814.000
16 lug 20248.262,408.264,308.241,108.243,308.243,30972.456.700
15 lug 20248.206,108.281,408.206,108.262,408.262,40991.793.600
12 lug 20248.133,408.212,608.133,108.206,108.206,101.048.256.400
11 lug 20248.058,308.144,208.058,308.133,408.133,40988.170.500
10 lug 20248.075,208.075,208.025,508.058,308.058,30903.051.500
09 lug 20248.012,208.077,108.012,208.075,208.075,20896.271.800
08 lug 20248.070,108.070,108.008,408.012,208.012,20903.195.700
05 lug 20248.079,108.079,108.055,208.070,108.070,10768.458.700
04 lug 20247.986,108.082,507.986,108.079,208.079,201.022.610.200
03 lug 20247.959,707.989,107.959,707.986,107.986,10928.215.000
02 lug 20247.992,307.995,907.944,407.959,707.959,701.010.535.000
01 lug 20248.013,808.013,807.958,307.992,307.992,30927.607.500
28 giu 20248.002,808.061,907.998,508.013,808.013,801.447.274.400
27 giu 20248.022,908.022,907.898,008.002,808.002,801.391.341.800
26 giu 20248.076,908.076,907.986,408.022,908.022,901.301.171.500
25 giu 20247.978,108.076,907.978,108.076,908.076,901.128.852.600
24 giu 20248.039,908.040,007.970,407.975,107.975,101.129.917.300
21 giu 20248.012,108.040,507.995,508.039,908.039,902.498.128.600
20 giu 20248.010,508.013,007.995,808.012,108.012,101.280.692.100
19 giu 20248.015,808.026,907.995,208.010,508.010,501.014.360.500
18 giu 20247.943,508.018,107.942,608.015,808.015,801.117.182.500
17 giu 20247.974,807.976,907.941,007.943,607.943,601.032.878.600
14 giu 20248.002,508.004,307.968,807.974,807.974,80971.622.500
13 giu 20247.963,108.029,507.962,308.002,508.002,501.126.887.100
12 giu 20248.005,808.005,807.948,207.963,107.963,101.091.879.700
11 giu 20248.112,808.112,807.986,908.005,908.005,901.156.109.500
07 giu 20248.074,308.115,108.074,308.112,808.112,80902.266.500
06 giu 20248.022,208.090,308.022,208.074,308.074,30952.375.000
05 giu 20247.994,108.026,207.986,508.022,208.022,201.039.550.000
04 giu 20248.024,108.029,207.994,107.994,107.994,10913.756.800
03 giu 20247.970,808.044,807.970,808.024,108.024,10822.346.600
31 mag 20247.895,907.970,807.895,907.970,807.970,801.976.439.900
30 mag 20247.935,707.935,707.872,207.895,907.895,901.083.394.800
29 mag 20248.034,908.034,907.930,207.935,707.935,701.152.389.300
28 mag 20248.058,608.071,408.034,708.034,908.034,90911.859.100
27 mag 20248.005,308.062,408.005,308.058,608.058,60885.305.900
24 mag 20248.083,108.083,107.986,907.999,207.999,20908.395.400
23 mag 20248.118,308.118,308.037,708.083,108.083,101.014.203.400
22 mag 20248.120,208.150,608.118,308.118,308.118,301.211.921.200
21 mag 20248.132,108.137,808.112,508.120,208.120,201.418.595.300
20 mag 20248.082,308.142,408.082,308.132,108.132,101.231.240.600
17 mag 20248.150,108.153,008.079,508.082,308.082,301.668.684.300
16 mag 20248.020,908.167,308.020,908.150,108.150,101.141.158.500
15 mag 20247.995,708.054,107.995,708.020,908.020,90922.233.800
14 mag 20248.019,408.019,407.983,607.995,707.995,70963.862.300
13 mag 20248.022,708.022,707.992,308.019,408.019,40960.516.700
10 mag 20247.994,208.041,007.994,208.022,708.022,701.030.371.300
09 mag 20248.076,708.076,707.987,407.994,207.994,20997.652.000
08 mag 20248.065,508.084,508.059,608.076,708.076,70924.346.300
07 mag 20247.952,308.065,507.952,308.065,508.065,501.137.766.900
06 mag 20247.897,507.953,407.897,507.952,307.952,30919.014.700
03 mag 20247.849,407.907,007.849,407.897,507.897,501.133.426.000
02 mag 20247.831,907.875,407.831,907.849,407.849,401.240.162.700
01 mag 20247.932,007.932,007.818,907.831,907.831,901.041.923.700
30 apr 20247.906,607.932,007.893,307.932,007.932,001.252.781.000
29 apr 20247.837,407.913,407.837,407.906,607.906,601.034.733.000
26 apr 20247.937,507.937,507.829,407.837,407.837,40977.076.800
24 apr 20247.937,907.979,407.933,207.937,507.937,501.026.260.800
23 apr 20247.902,007.946,707.901,507.937,907.937,90971.273.300
22 apr 20247.817,407.927,907.817,407.902,007.902,001.003.751.800
19 apr 20247.898,907.898,907.743,307.817,407.817,401.267.405.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...