Italia markets close in 5 hours 24 minutes

Ansell Limited (ANN.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a portafoglio
39,16-0,57 (-1,43%)
Alla chiusura: 4:10PM AEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202139,7939,7938,8439,1639,16673.737
14 apr 202139,1340,2839,0739,7339,731.131.533
13 apr 202139,3939,9538,9239,1539,15542.341
12 apr 202138,7239,3238,3639,2139,21489.283
09 apr 202138,6838,8838,1938,6738,67447.671
08 apr 202139,4139,5238,6538,9038,90680.899
07 apr 202138,6639,4538,3039,3039,30873.587
06 apr 202139,4839,4838,5038,6938,69302.862
01 apr 202139,3539,4038,6139,0839,08474.535
31 mar 202139,2439,8538,8339,2439,24556.436
30 mar 202140,0040,3938,9939,0839,08481.746
29 mar 202139,5839,6839,0439,2639,26290.888
26 mar 202139,8039,8839,1739,4539,45275.180
25 mar 202139,5839,7039,2339,4439,44321.129
24 mar 202138,7139,9538,4439,5839,58764.104
23 mar 202138,5138,9938,4438,8438,84533.596
22 mar 202138,0038,6437,5538,5238,52362.414
19 mar 202137,4838,5237,0538,2238,22689.230
18 mar 202137,6037,7836,9537,5937,59481.142
17 mar 202137,1437,6237,0337,4437,44519.123
16 mar 202136,1237,1036,1236,9736,97467.243
15 mar 202135,3836,1135,2735,9435,94446.298
12 mar 202135,5035,7035,1135,2235,22239.877
11 mar 202135,0235,9534,8535,1935,19526.905
10 mar 202135,1835,7234,7334,7534,75494.124
09 mar 202134,9735,4534,8335,0335,03515.676
08 mar 202135,5535,5834,8934,9734,97341.613
05 mar 202135,2035,6134,4934,8034,80533.933
04 mar 202135,8336,3035,1535,4935,49425.252
03 mar 202136,8037,1336,3036,3536,35355.165
02 mar 202137,0537,6436,7636,8236,82351.563
01 mar 202136,3037,0336,0836,8536,85316.010
26 feb 202136,5536,7035,8636,0736,07352.368
25 feb 202137,4537,7436,8037,0937,09314.169
24 feb 202137,7038,2537,1337,3237,32453.367
23 feb 202137,9538,1437,3637,7637,76465.596
22 feb 202138,9038,9237,3037,9937,99571.415
22 feb 20210.419 Dividendo
19 feb 202139,8840,3539,5839,7539,33607.855
18 feb 202139,6340,2839,4239,8039,38816.691
17 feb 202140,0040,1938,5339,5039,08841.491
16 feb 202139,7240,2538,3439,2838,87758.292
15 feb 202138,7838,7838,1738,5738,16252.187
12 feb 202138,8038,8038,0938,2037,80243.201
11 feb 202137,7038,9037,6938,1037,70404.754
10 feb 202137,9038,0037,3937,8037,40242.070
09 feb 202137,7537,8437,1837,8437,44324.777
08 feb 202137,7138,2337,6237,9737,57224.069
05 feb 202137,9438,0437,4537,7437,34232.080
04 feb 202138,5038,6037,5737,7137,31275.830
03 feb 202137,8438,6737,7438,5038,09262.574
02 feb 202138,1438,2037,4337,8237,42366.016
01 feb 202136,7138,3236,3438,0137,61683.278
29 gen 202136,5837,1036,1936,8036,41517.096
28 gen 202136,7536,8735,9336,1035,72456.255
27 gen 202137,4838,0936,8037,4137,02576.797
25 gen 202136,5036,8235,9836,6536,26282.028
22 gen 202136,3236,9736,2136,2835,90462.808
21 gen 202137,4937,8036,2636,5436,15791.110
20 gen 202136,6637,3335,5536,6736,28731.129
19 gen 202135,1735,6034,9135,4135,04215.333
18 gen 202134,4035,0434,1534,9134,54261.279
15 gen 202134,7235,1434,4134,5734,21362.832
14 gen 202134,0734,8834,0434,8034,43242.151
13 gen 202134,0334,4333,8334,0833,72263.909
12 gen 202134,3034,5334,1534,2533,89300.287
11 gen 202135,2035,2534,1334,3033,94316.530
08 gen 202134,1135,0433,8835,0334,66270.272
07 gen 202134,8435,2034,0334,0633,70235.820
06 gen 202134,4534,8633,9534,2233,86300.282
05 gen 202134,8535,0334,6334,8634,49321.523
04 gen 202135,0035,1534,7435,0334,66178.868
31 dic 202035,2435,2434,6134,7834,41129.173
30 dic 202035,6735,7334,9835,2534,88147.046
29 dic 202035,8935,9235,2235,5435,17188.593
24 dic 202035,4035,8435,4035,6635,28164.876
23 dic 202035,9636,1735,2535,3935,02176.313
22 dic 202035,2735,8435,0835,4035,03365.788
21 dic 202035,5535,9435,0135,5935,21377.642
18 dic 202035,5036,0135,3635,7735,391.033.222
17 dic 202034,8635,4434,5135,3034,93842.679
16 dic 202034,7834,8534,1634,2033,84383.179
15 dic 202034,7034,7634,0834,4334,07499.385
14 dic 202034,5034,9634,3134,5634,20467.775
11 dic 202034,5534,5934,1034,3033,94620.375
10 dic 202035,4935,4934,3534,4734,11584.689
09 dic 202034,1635,3533,8834,9334,56796.236
08 dic 202034,2434,7233,2333,6233,271.122.668
07 dic 202035,2935,5934,3234,4534,09760.858
04 dic 202036,5536,6735,3235,6835,30612.826
03 dic 202036,7637,2836,7636,9136,52511.515
02 dic 202037,5037,8237,0637,2336,84973.877
01 dic 202037,6538,5037,4338,0437,64439.980
30 nov 202038,4538,4637,3137,4337,04480.938
27 nov 202037,2437,7937,1737,5837,18234.940
26 nov 202037,0237,9237,0237,3236,93496.291
25 nov 202036,9737,3336,6336,8236,43361.745
24 nov 202037,5537,6836,9637,2136,82388.659
23 nov 202038,1938,3937,6137,6137,21273.736
20 nov 202037,7538,4537,5638,2437,84505.068
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...