Italia Markets closed

Afterpay Limited (APT.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a portafoglio
141,33-7,67 (-5,15%)
Alla chiusura: 4:10PM AEDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 2021150,00151,22140,36141,33141,332.132.907
21 gen 2021144,41149,77144,29149,00149,002.545.952
20 gen 2021135,25142,30135,25141,00141,001.515.128
19 gen 2021132,38134,29131,71134,00134,00882.969
18 gen 2021131,65140,40131,50132,01132,013.103.244
15 gen 2021120,79135,54120,70133,15133,152.360.768
14 gen 2021112,59121,00112,50121,00121,001.542.253
13 gen 2021111,85112,05107,50110,26110,26989.650
12 gen 2021113,90114,75111,80111,85111,85845.962
11 gen 2021115,77116,18112,18113,99113,99766.558
08 gen 2021111,87116,00111,50116,00116,001.608.812
07 gen 2021114,88115,20105,03108,85108,851.494.390
06 gen 2021118,71118,87112,01113,56113,561.350.452
05 gen 2021119,00120,58118,13118,90118,901.008.122
04 gen 2021119,68122,30119,00119,00119,00962.538
31 dic 2020118,05120,06118,00118,00118,00598.402
30 dic 2020122,00122,00117,56117,63117,63887.795
29 dic 2020116,81122,09116,48122,09122,091.233.955
24 dic 2020116,00117,14115,60115,95115,95633.086
23 dic 2020114,00117,14113,96114,99114,991.308.179
22 dic 2020112,28114,45109,53113,29113,29998.218
21 dic 2020112,95117,00111,29112,15112,151.158.241
18 dic 2020120,35123,40111,29111,29111,296.195.376
17 dic 2020115,79120,77115,77120,31120,311.793.383
16 dic 2020115,00116,07113,00114,60114,601.668.292
15 dic 2020110,02113,05107,45110,00110,001.803.193
14 dic 2020101,01111,66101,01109,93109,932.491.236
11 dic 202097,19101,8096,50101,01101,012.078.843
10 dic 202097,6197,9595,6196,1896,181.142.144
09 dic 202096,6898,6596,0098,4598,451.404.428
08 dic 202097,0097,6095,5295,6895,681.085.604
07 dic 202096,9997,1994,6396,6096,601.177.043
04 dic 202097,4897,4894,5094,5094,501.084.217
03 dic 2020100,49100,9996,1096,2096,201.662.426
02 dic 202099,70100,7997,6898,5698,561.831.098
01 dic 202095,8098,6294,8198,3098,301.378.140
30 nov 202097,1998,3494,7895,0195,012.306.888
27 nov 202095,7396,3793,3794,7094,701.048.358
26 nov 202096,8397,4595,4595,8195,811.247.239
25 nov 2020101,40101,8995,2295,2295,221.917.867
24 nov 202099,00101,4798,93101,14101,141.304.932
23 nov 202097,6099,9596,8998,7098,70828.221
20 nov 202098,9899,7797,1597,5997,591.389.804
19 nov 202094,4597,9893,1897,8997,891.681.885
18 nov 202096,1096,6593,0194,6994,691.602.127
17 nov 2020102,50103,2495,4095,9395,932.432.091
16 nov 2020102,99103,50101,20101,40101,40163.718
13 nov 202099,20102,8098,75101,85101,852.549.986
12 nov 202098,90101,2798,5899,2399,232.774.728
11 nov 202093,4596,1089,2796,0496,042.776.280
10 nov 2020101,90101,9091,6293,1893,184.229.212
09 nov 2020102,00105,00101,98104,53104,532.469.392
06 nov 2020104,94105,2099,28100,50100,501.356.126
05 nov 2020103,40104,37102,26103,25103,251.557.017
04 nov 2020101,00101,8997,10100,75100,752.466.615
03 nov 202099,70101,9098,8799,1399,131.231.196
02 nov 202096,5098,7795,7798,2798,271.025.633
30 ott 2020100,67102,0096,3796,6996,691.572.815
29 ott 2020100,01100,3497,6299,5599,551.511.549
28 ott 202095,90103,8095,60102,97102,971.969.937
27 ott 202098,0298,5095,6095,9895,981.661.197
26 ott 2020102,51105,40100,76100,76100,761.301.330
23 ott 2020101,89102,64100,71102,13102,131.172.928
22 ott 202099,00101,4297,90101,06101,061.341.883
21 ott 2020103,15104,4299,54101,32101,322.399.826
20 ott 202098,70105,8098,38101,94101,942.632.273
19 ott 202097,0198,3096,8597,5497,54907.994
16 ott 202094,7097,1694,3696,7296,721.722.064
15 ott 202096,7096,7094,1595,0095,001.493.382
14 ott 202096,1198,6894,9096,0996,092.210.539
13 ott 202093,9496,0893,4094,4694,462.813.792
12 ott 202089,8892,1789,0392,0092,001.824.057
09 ott 202087,9089,5187,2089,5189,511.384.184
08 ott 202085,9087,3785,3187,0587,051.485.953
07 ott 202083,4585,8482,5784,8484,841.071.845
06 ott 202081,2484,2079,6483,4883,481.412.123
05 ott 202081,0182,2878,5979,5279,521.340.788
02 ott 202081,6283,4479,0479,6579,651.764.322
01 ott 202081,8582,8980,3280,4580,451.302.371
30 set 202080,8881,6179,9079,9979,991.721.906
29 set 202081,0182,7081,0181,7881,781.772.902
28 set 202076,5080,3075,9879,8079,801.370.956
25 set 202075,2576,0072,7775,9575,951.542.943
24 set 202075,6976,3073,8274,1474,141.779.823
23 set 202077,8881,0877,7178,7378,732.611.296
22 set 202074,3176,7774,0176,5476,541.248.040
21 set 202076,3076,4374,5174,8674,861.138.413
18 set 202074,0376,6674,0375,8075,803.039.259
17 set 202077,5277,7573,8473,8473,842.511.269
16 set 202075,8578,3875,5578,0378,032.159.905
15 set 202073,9875,7973,5075,0175,011.913.901
14 set 202073,8575,0070,2172,5872,582.583.561
11 set 202073,7975,0472,8073,8773,872.088.194
10 set 202076,7977,6075,1675,6375,632.238.387
09 set 202070,7074,9370,0674,0574,053.468.179
08 set 202077,1577,7574,7675,0475,041.770.690
07 set 202076,5577,8074,5676,3576,352.457.661
04 set 202077,0280,8576,1378,2078,202.986.669
03 set 202084,3686,4882,1783,7983,792.525.735
02 set 202083,6983,9273,6882,5082,505.412.950
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...