Italia markets close in 2 hours 35 minutes

Adrad Holdings Limited (AHL.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
0,8150-0,0100 (-1,21%)
Alla chiusura: 01:13PM AEST
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 20240,79000,82000,79000,81500,815020.711
14 giu 20240,80000,82500,75000,82500,825039.923
13 giu 20240,81500,81500,80000,80000,800052.741
12 giu 20240,81500,81500,81500,81500,81503.000
11 giu 20240,80000,84000,78500,80000,800092.973
07 giu 20240,79000,80500,79000,80000,80005.006
06 giu 20240,79500,80500,79000,79000,790011.813
05 giu 20240,76500,79500,76500,79500,79501.755
04 giu 20240,80000,80000,74000,75500,7550195.579
03 giu 20240,80000,82000,80000,80500,805024.040
31 mag 20240,83500,90000,75000,82000,8200203.229
30 mag 20240,93000,93000,93000,93000,9300430
29 mag 20240,97000,97000,97000,97000,97008.337
28 mag 20240,92000,96000,91000,96000,960013.600
27 mag 20240,90000,90500,87500,90500,905049.673
24 mag 20240,87000,90000,87000,90000,900032.337
23 mag 20240,88000,89000,87500,87500,87508.380
22 mag 20240,95000,95000,86000,87000,8700136.509
21 mag 20240,95000,95000,95000,95000,9500-
20 mag 20240,97500,97500,92500,95000,950021.408
17 mag 20240,93000,97500,92000,97500,975031.656
16 mag 20240,97500,97500,92500,96500,965036.613
15 mag 20240,92500,95500,92500,95000,950011.514
14 mag 20240,93000,96000,93000,96000,960015.558
13 mag 20240,96500,97000,96000,96000,96009.429
10 mag 20241,00001,00000,97000,97500,975082.127
09 mag 20241,01001,01001,01001,01001,01005.000
08 mag 20241,01001,01001,01001,01001,0100-
07 mag 20241,02501,05001,01001,01001,010021.019
06 mag 20241,06501,07001,01501,01501,015010.439
03 mag 20241,06501,06501,06501,06501,0650645
02 mag 20241,02001,06501,02001,06501,06503.898
01 mag 20241,09001,09001,05001,05501,055013.283
30 apr 20241,04501,07001,04001,07001,070019.651
29 apr 20241,05001,08001,04501,08001,080015.934
26 apr 20241,02001,02001,02001,02001,02003.821
24 apr 20241,02001,02001,01001,01001,010016.128
23 apr 20241,01001,01001,00001,01001,01004.480
22 apr 20241,02001,02001,00001,00001,00003.652
19 apr 20241,01001,01001,01001,01001,01006.933
18 apr 20240,98000,98000,98000,98000,9800-
17 apr 20240,98000,98000,98000,98000,9800-
16 apr 20241,05001,05000,98000,98000,980021.910
15 apr 20241,00501,00501,00001,00001,000049.250
12 apr 20241,00001,00000,98000,98500,9850103.587
11 apr 20241,07001,07000,98500,98500,985027.540
10 apr 20241,03001,04001,03001,04001,040011.336
09 apr 20241,03501,03501,01001,03001,030032.552
08 apr 20241,04001,04001,02001,03501,035018.887
05 apr 20241,08001,08001,02001,02001,020016.205
04 apr 20241,02501,10001,02501,05001,050066.932
03 apr 20240,99501,01500,99001,01501,015045.099
02 apr 20240,97501,01500,95500,95500,955056.175
28 mar 20240,95500,99500,94500,94500,945019.191
27 mar 20240,93000,93000,93000,93000,930013.174
26 mar 20240,90000,93000,90000,93000,930017.595
25 mar 20240,90000,90000,89000,90000,90007.472
22 mar 20240,90000,90000,90000,90000,90001.857
21 mar 20240,90000,90000,90000,90000,900051.292
20 mar 20240,93000,93000,90000,90000,90003.056
19 mar 20240,95000,95000,95000,95000,95001.048
19 mar 20240.0133 Dividendo
18 mar 20240,92000,95000,89500,94500,931763.549
15 mar 20240,92000,92000,92000,92000,90715.682
14 mar 20240,93000,93000,93000,93000,9169-
13 mar 20240,90000,93000,90000,93000,916910.000
12 mar 20240,94000,94000,90000,90000,887333.055
11 mar 20240,94500,94500,91000,91000,897212.212
08 mar 20240,94500,95000,90000,90000,887312.854
07 mar 20240,90000,92000,90000,92000,907133.819
06 mar 20240,89500,91000,89500,91000,897226.559
05 mar 20240,85000,92000,85000,91500,902126.186
04 mar 20240,89500,91000,89500,91000,897243.300
01 mar 20240,82000,89000,82000,85000,838062.216
29 feb 20240,77000,81500,77000,81500,803542.760
28 feb 20240,75000,77000,75000,77000,759239.482
27 feb 20240,80500,80500,75000,75000,739455.624
26 feb 20240,72000,80500,72000,80500,7937268.385
23 feb 20240,72000,72000,71000,71000,70008.191
22 feb 20240,70500,72500,70500,72500,714852.143
21 feb 20240,75000,75000,75000,75000,7394-
20 feb 20240,75000,75000,75000,75000,7394-
19 feb 20240,75000,75000,75000,75000,73942.748
16 feb 20240,75500,75500,75000,75000,739434.000
15 feb 20240,75500,75500,75500,75500,744437.650
14 feb 20240,78000,78000,75000,75000,739445.232
13 feb 20240,79500,79500,79500,79500,7838-
12 feb 20240,79500,79500,79500,79500,7838250
09 feb 20240,81000,81000,79500,80000,788791.223
08 feb 20240,81000,84000,81000,81000,798618.500
07 feb 20240,83500,83500,79500,81000,798657.333
06 feb 20240,80000,81500,79500,80000,788752.190
05 feb 20240,84500,84500,84500,84500,8331-
02 feb 20240,84500,84500,80000,84500,833172.497
01 feb 20240,80000,85000,79500,85000,838037.589
31 gen 20240,79000,79500,79000,79500,783828.786
30 gen 20240,76000,76000,76000,76000,749331.000
29 gen 20240,70000,78500,70000,74000,729692.843
25 gen 20240,67000,70000,67000,70000,690112.411
24 gen 20240,71000,71000,70000,70000,6901232.240
*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...