Italia markets closed

Alvo Minerals Limited (ALV.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
0,12500,0000 (0,00%)
Alla chiusura: 02:55PM AEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20240,12500,12500,12500,12500,1250-
13 giu 20240,12500,12500,12500,12500,1250-
12 giu 20240,12500,12500,12500,12500,1250110.008
11 giu 20240,11500,12500,11000,12500,1250310.488
07 giu 20240,11000,11500,11000,11500,115064.256
06 giu 20240,11500,11500,11500,11500,115077.773
05 giu 20240,12000,12000,12000,12000,12009
04 giu 20240,12000,12000,12000,12000,12006.886
03 giu 20240,11000,11500,11000,11500,115043.568
31 mag 20240,12000,12500,12000,12000,1200155.879
30 mag 20240,11500,11500,10750,11500,1150203.479
29 mag 20240,12500,13000,11500,11500,1150765.728
28 mag 20240,12000,12000,12000,12000,1200106.145
27 mag 20240,12000,12000,12000,12000,120030.335
24 mag 20240,12500,12500,12500,12500,125099.999
23 mag 20240,13000,13000,12500,12500,1250155.000
22 mag 20240,13000,13000,12500,12500,125045.084
21 mag 20240,12500,13000,12500,13000,1300414.448
20 mag 20240,12000,12000,12000,12000,1200-
17 mag 20240,12000,12000,12000,12000,120012.000
16 mag 20240,13500,13500,13500,13500,1350200.000
15 mag 20240,13000,13500,13000,13500,135070.008
14 mag 20240,13500,13500,13500,13500,1350130.749
13 mag 20240,13500,13500,13500,13500,135010.000
10 mag 20240,13500,13500,13500,13500,1350350.000
09 mag 20240,13500,13500,13500,13500,1350-
08 mag 20240,14500,14500,13500,13500,1350152.008
07 mag 20240,14000,14000,14000,14000,140020.000
06 mag 20240,14500,14500,14000,14000,140038.640
03 mag 20240,14000,14000,14000,14000,140087.095
02 mag 20240,14000,14000,14000,14000,140094.464
01 mag 20240,14500,14500,13000,13500,1350102.581
30 apr 20240,14250,14250,14250,14250,142510.000
29 apr 20240,14500,15000,14500,15000,1500125.458
26 apr 20240,14500,14500,13500,14500,145012.789
24 apr 20240,15000,15000,15000,15000,15007.007
23 apr 20240,14000,15000,14000,15000,150096.395
22 apr 20240,15000,15000,14000,14000,140064.393
19 apr 20240,15000,15000,14000,14000,140028.327
18 apr 20240,16000,16000,15000,15500,1550172.723
17 apr 20240,16500,16500,16500,16500,16505.019
16 apr 20240,17000,19000,16500,16500,1650220.450
15 apr 20240,15000,15000,15000,15000,1500-
12 apr 20240,15000,15000,15000,15000,1500-
11 apr 20240,14500,15000,14500,15000,150052.741
10 apr 20240,13500,15000,13500,15000,1500121.436
09 apr 20240,14000,14000,13500,13500,135050.948
08 apr 20240,13500,14000,13500,14000,140072.504
05 apr 20240,13500,13500,13500,13500,1350-
04 apr 20240,13500,13500,13500,13500,1350-
03 apr 20240,13500,13500,13500,13500,13504.800
02 apr 20240,14000,14000,13500,13500,13506.107
28 mar 20240,14000,14500,14000,14000,140010.293
27 mar 20240,14000,14000,14000,14000,14008
26 mar 20240,14000,14000,14000,14000,140010.000
25 mar 20240,13500,13500,13500,13500,135015.639
22 mar 20240,15000,15000,15000,15000,1500553
21 mar 20240,14500,17000,14500,16000,1600352.115
20 mar 20240,12750,13500,12750,13500,1350213.442
19 mar 20240,12500,12500,12500,12500,1250-
18 mar 20240,12500,12500,12500,12500,1250-
15 mar 20240,12500,12500,12500,12500,1250-
14 mar 20240,12000,12500,12000,12500,125063.632
13 mar 20240,12500,12500,10000,12000,120092.783
12 mar 20240,12500,12500,12500,12500,1250141.593
11 mar 20240,13500,13500,13500,13500,1350-
08 mar 20240,14000,14000,13000,13500,1350401.124
07 mar 20240,14000,14500,14000,14500,145061.307
06 mar 20240,13500,13500,13500,13500,1350-
05 mar 20240,14000,14500,13500,13500,135070.000
04 mar 20240,13000,13500,13000,13500,135040.057
01 mar 20240,13500,13500,13500,13500,135012.600
29 feb 20240,13500,13500,13500,13500,1350110.000
28 feb 20240,13500,13500,13500,13500,1350-
27 feb 20240,13500,13500,13500,13500,135050.000
26 feb 20240,14000,14000,14000,14000,1400-
23 feb 20240,16000,16000,14000,14000,1400230.204
22 feb 20240,16000,16000,16000,16000,16002.655
21 feb 20240,15000,16000,14500,16000,1600419.779
20 feb 20240,13500,13500,13500,13500,1350-
19 feb 20240,13500,13500,13500,13500,135029.348
16 feb 20240,13000,13500,13000,13500,135034.874
15 feb 20240,13500,13500,13500,13500,1350100
14 feb 20240,13500,13500,13500,13500,135015
13 feb 20240,14000,14000,13500,13500,13502.062
12 feb 20240,13500,13500,13500,13500,1350-
09 feb 20240,13500,13500,13500,13500,135012.071
08 feb 20240,13500,13500,13500,13500,135030.386
07 feb 20240,14500,14500,14500,14500,145025.014
06 feb 20240,14500,14500,14500,14500,145026.380
05 feb 20240,15500,15500,13500,13500,135037.333
02 feb 20240,14500,14500,14500,14500,1450-
01 feb 20240,14500,14500,14500,14500,14506.000
31 gen 20240,15500,15500,14500,14500,1450122.000
30 gen 20240,15500,15500,15000,15500,1550100.253
29 gen 20240,17000,17000,13500,15000,1500150.296
25 gen 20240,17000,17000,17000,17000,17001.000
24 gen 20240,17000,17000,15000,15500,1550150.908
23 gen 20240,17500,17500,16000,16000,160055.389
22 gen 20240,18000,18000,18000,18000,180029.235
*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...