Italia markets close in 4 hours 10 minutes

Arcadia Minerals Limited (AM7.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
0,0500-0,0030 (-5,66%)
Alla chiusura: 03:46PM AEST
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 20240,05000,05000,05000,05000,05001.608
14 giu 20240,05300,05300,05300,05300,0530-
13 giu 20240,05300,05300,05300,05300,0530165.410
12 giu 20240,05500,05500,05000,05000,0500130.590
11 giu 20240,05500,05500,05500,05500,055019.844
07 giu 20240,05500,05500,05500,05500,05503.000
06 giu 20240,05900,05900,05500,05500,0550159.600
05 giu 20240,06000,06000,05500,05500,0550196.302
04 giu 20240,06400,06400,05000,06100,0610387.075
03 giu 20240,06200,06200,06000,06000,0600157.501
31 mag 20240,06800,06800,06800,06800,068058.976
30 mag 20240,07000,07000,07000,07000,070050.000
29 mag 20240,07000,07000,07000,07000,0700-
28 mag 20240,06600,07000,06400,07000,0700137.132
27 mag 20240,07000,07000,07000,07000,0700-
24 mag 20240,07000,07000,07000,07000,0700-
23 mag 20240,07400,07400,07000,07000,070016.984
22 mag 20240,06500,07400,06500,07400,0740126.000
21 mag 20240,06500,06500,06000,06500,0650192.114
20 mag 20240,06000,06000,06000,06000,0600-
17 mag 20240,06000,06000,06000,06000,0600-
16 mag 20240,06000,06000,06000,06000,060010.000
15 mag 20240,06500,06500,06500,06500,0650-
14 mag 20240,06400,06500,06400,06500,065016.500
13 mag 20240,06000,06000,06000,06000,0600-
10 mag 20240,06100,06100,06000,06000,0600100.369
09 mag 20240,07000,07000,06500,06500,0650245.108
08 mag 20240,07300,07300,07300,07300,0730-
07 mag 20240,07300,07300,07300,07300,0730-
06 mag 20240,07300,07300,07300,07300,0730-
03 mag 20240,07300,07300,07300,07300,0730-
02 mag 20240,07300,07300,07300,07300,0730-
01 mag 20240,07300,07300,07300,07300,0730-
30 apr 20240,07300,07300,07300,07300,073010.000
29 apr 20240,07000,07000,07000,07000,07009.892
26 apr 20240,07300,07300,07300,07300,0730-
24 apr 20240,07300,07300,07300,07300,07302.000
23 apr 20240,07700,07700,07600,07600,0760130.730
22 apr 20240,08100,08100,08000,08000,080076.218
19 apr 20240,08600,08600,08500,08500,0850233.142
18 apr 20240,10000,10000,10000,10000,1000-
17 apr 20240,10000,10000,10000,10000,1000-
16 apr 20240,10000,10000,10000,10000,100043.821
15 apr 20240,10000,10000,09900,10000,100010.450
12 apr 20240,09800,09900,09800,09900,099072.039
11 apr 20240,09500,09600,09300,09600,096055.315
10 apr 20240,09900,10500,09500,09500,0950309.170
09 apr 20240,09400,09400,09400,09400,0940-
08 apr 20240,09500,09500,09400,09400,094067.846
05 apr 20240,09500,09500,09400,09500,0950116.398
04 apr 20240,08500,08500,08500,08500,085065.934
03 apr 20240,08500,08500,08000,08500,0850110.066
02 apr 20240,07500,08500,07400,08500,0850137.114
28 mar 20240,06500,07000,06500,07000,070024.288
27 mar 20240,07500,07500,06600,06900,069083.921
26 mar 20240,07500,07500,07500,07500,075048.194
25 mar 20240,07000,07000,07000,07000,0700-
22 mar 20240,07000,07000,07000,07000,0700-
21 mar 20240,07000,07000,07000,07000,0700-
20 mar 20240,06700,07000,06700,07000,0700138.106
19 mar 20240,06100,06900,06100,06900,06906.994
18 mar 20240,06500,06500,06500,06500,065050.000
15 mar 20240,07000,07000,07000,07000,0700-
14 mar 20240,07000,07000,07000,07000,070010.000
13 mar 20240,07000,07000,07000,07000,0700-
12 mar 20240,07000,07000,07000,07000,0700-
11 mar 20240,07000,07000,07000,07000,070040.986
08 mar 20240,07000,07000,07000,07000,0700-
07 mar 20240,07000,07000,07000,07000,0700-
06 mar 20240,07500,07500,06900,07000,0700207.370
05 mar 20240,07500,07500,07000,07000,0700108.859
04 mar 20240,07500,07500,07400,07400,07407.328
01 mar 20240,08000,08000,08000,08000,0800-
29 feb 20240,07500,08000,07500,08000,080036.853
28 feb 20240,07200,07500,07200,07500,07507.500
27 feb 20240,07200,07200,07200,07200,072028.647
26 feb 20240,07000,07000,07000,07000,0700-
23 feb 20240,06700,07000,06100,07000,0700131.354
22 feb 20240,06700,06700,06700,06700,06709.999
21 feb 20240,05800,05800,05800,05800,0580-
20 feb 20240,05800,05800,05800,05800,0580-
19 feb 20240,05800,05800,05700,05800,058046.056
16 feb 20240,06300,06300,05700,05800,058058.444
15 feb 20240,06200,06200,06200,06200,0620-
14 feb 20240,06200,06200,06200,06200,0620-
13 feb 20240,06700,06700,06200,06200,062065.000
12 feb 20240,06600,06600,06600,06600,0660-
09 feb 20240,06600,06600,06600,06600,0660-
08 feb 20240,06600,06600,06600,06600,066024.024
07 feb 20240,06600,06600,06600,06600,066015.151
06 feb 20240,06700,06700,06700,06700,067060.296
05 feb 20240,06700,06700,06700,06700,067027.000
02 feb 20240,06300,06600,06300,06500,065017.375
01 feb 20240,06800,06800,05500,05500,0550115.625
31 gen 20240,06500,06500,06500,06500,06507.800
30 gen 20240,07000,07000,06900,06900,069013.948
29 gen 20240,07000,07000,07000,07000,070012.000
25 gen 20240,07000,07000,07000,07000,0700-
24 gen 20240,07000,07000,07000,07000,0700-
23 gen 20240,07000,07000,07000,07000,0700-
*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...