Italia markets open in 4 hours 27 minutes

APA Group (APA.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
8,34+0,06 (+0,79%)
In data: 12:13PM AEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20248,298,368,258,348,34687.538
02 mag 20248,248,288,228,278,271.562.947
01 mag 20248,258,308,238,268,261.425.934
30 apr 20248,378,388,288,328,323.245.075
29 apr 20248,338,388,308,358,351.774.182
26 apr 20248,358,418,288,328,322.960.252
24 apr 20248,518,538,438,468,461.990.008
23 apr 20248,458,538,418,528,522.485.480
22 apr 20248,398,478,388,478,473.541.803
19 apr 20248,318,358,248,358,352.285.179
18 apr 20248,268,418,258,378,372.612.458
17 apr 20248,218,338,188,328,322.214.413
16 apr 20248,308,318,188,198,191.790.856
15 apr 20248,358,358,298,358,351.604.073
12 apr 20248,348,438,278,398,391.721.553
11 apr 20248,478,498,358,398,392.536.199
10 apr 20248,598,658,578,598,591.611.964
09 apr 20248,518,568,498,548,541.662.138
08 apr 20248,568,588,448,488,481.917.118
05 apr 20248,418,548,408,538,532.121.093
04 apr 20248,458,518,408,488,482.004.496
03 apr 20248,408,488,368,368,362.025.342
02 apr 20248,388,488,348,408,402.259.104
28 mar 20248,408,448,348,418,413.522.139
27 mar 20248,348,388,298,298,291.852.791
26 mar 20248,398,408,308,348,343.356.352
25 mar 20248,258,318,208,278,272.222.225
22 mar 20248,288,288,128,238,232.792.121
21 mar 20248,388,388,268,298,293.154.289
20 mar 20248,308,338,258,308,302.761.177
19 mar 20248,258,358,258,298,292.090.829
18 mar 20248,208,328,178,268,263.023.715
15 mar 20248,108,298,098,218,2112.483.305
14 mar 20248,088,148,058,118,113.359.833
13 mar 20248,118,138,038,118,112.061.695
12 mar 20248,098,128,048,098,091.363.435
11 mar 20248,108,108,018,058,051.532.672
08 mar 20248,058,158,028,108,103.065.563
07 mar 20248,008,127,958,028,024.285.239
06 mar 20247,797,987,797,947,943.115.462
05 mar 20247,827,887,787,827,822.566.585
04 mar 20247,907,947,867,887,882.242.472
01 mar 20247,867,907,827,887,882.805.642
29 feb 20247,947,977,817,857,8513.427.515
28 feb 20247,898,017,877,967,962.534.174
27 feb 20247,937,977,867,897,897.455.463
26 feb 20248,188,187,947,977,973.242.228
23 feb 20248,248,298,148,188,182.120.271
22 feb 20248,128,288,028,268,263.265.614
21 feb 20247,968,177,938,168,163.549.791
20 feb 20248,018,027,918,018,014.231.083
19 feb 20248,068,097,998,048,041.619.776
16 feb 20248,158,168,088,088,082.192.557
15 feb 20248,048,128,038,058,052.922.257
14 feb 20248,058,148,028,058,053.255.782
13 feb 20248,258,308,178,198,191.799.488
12 feb 20248,248,318,238,238,23936.780
09 feb 20248,368,388,228,248,242.659.504
08 feb 20248,368,438,308,378,371.871.399
07 feb 20248,298,398,298,348,341.985.423
06 feb 20248,308,368,278,308,301.845.697
05 feb 20248,418,448,308,358,352.341.949
02 feb 20248,438,528,408,438,432.302.008
01 feb 20248,518,518,338,428,422.129.555
31 gen 20248,398,608,398,498,495.060.863
30 gen 20248,318,398,258,368,361.905.035
29 gen 20248,208,358,188,288,281.898.897
25 gen 20248,258,268,168,208,202.360.958
24 gen 20248,258,278,178,228,221.296.901
23 gen 20248,158,308,148,228,223.348.570
22 gen 20248,098,158,078,148,142.463.271
19 gen 20248,148,208,068,108,102.786.880
18 gen 20248,218,288,118,118,111.993.621
17 gen 20248,238,418,238,318,312.695.994
16 gen 20248,308,338,188,238,232.145.810
15 gen 20248,368,398,338,388,38188.497
12 gen 20248,498,508,328,388,381.465.425
11 gen 20248,578,588,488,548,542.531.771
10 gen 20248,648,668,528,558,551.412.765
09 gen 20248,618,678,578,638,631.061.904
08 gen 20248,588,628,528,588,581.328.227
05 gen 20248,518,608,488,578,571.314.061
04 gen 20248,488,548,408,538,531.890.726
03 gen 20248,518,528,448,468,461.295.593
02 gen 20248,558,608,528,528,52734.741
29 dic 20238,528,588,468,548,541.806.826
28 dic 20238,478,538,458,528,521.409.812
28 dic 20230.265 Dividendo
27 dic 20238,718,808,708,738,461.714.485
22 dic 20238,748,768,678,688,421.812.956
21 dic 20238,738,748,638,718,453.117.643
20 dic 20238,788,788,658,698,432.765.053
19 dic 20238,678,758,598,738,466.964.053
18 dic 20238,848,848,638,678,412.937.974
15 dic 20238,848,918,798,868,5911.220.905
14 dic 20238,888,908,758,778,502.774.821
13 dic 20238,618,758,618,698,431.496.241
12 dic 20238,618,698,548,678,411.733.999
11 dic 20238,638,708,618,658,391.395.333
08 dic 20238,638,708,578,708,441.962.514
*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...