Italia markets open in 8 hours
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0753 -0,0006 (-0,05%) Bitcoin EUR
56.960,37 -1.524,22 (-2,61%) CMC Crypto 200
1.303,24 +8,56 (+0,66%)
Aspen Group (APZ.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 07 mag 2024 | 1,7500 | 1,7500 | 1,7200 | 1,7400 | 1,7400 | 31.977 |
| 06 mag 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1.860 |
| 03 mag 2024 | 1,7400 | 1,7500 | 1,7300 | 1,7500 | 1,7500 | 270.505 |
| 02 mag 2024 | 1,7150 | 1,7500 | 1,7150 | 1,7500 | 1,7500 | 32.420 |
| 01 mag 2024 | 1,7200 | 1,7350 | 1,7150 | 1,7150 | 1,7150 | 2.514 |
| 30 apr 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 2.816 |
| 29 apr 2024 | 1,7400 | 1,7500 | 1,7200 | 1,7500 | 1,7500 | 16.622 |
| 26 apr 2024 | 1,7400 | 1,7400 | 1,7150 | 1,7400 | 1,7400 | 640 |
| 24 apr 2024 | 1,7200 | 1,7350 | 1,7200 | 1,7200 | 1,7200 | 7.337 |
| 23 apr 2024 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 8.725 |
| 22 apr 2024 | 1,7200 | 1,7400 | 1,7200 | 1,7200 | 1,7200 | 1.831 |
| 19 apr 2024 | 1,7400 | 1,7400 | 1,7100 | 1,7100 | 1,7100 | 26.292 |
| 18 apr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 521 |
| 17 apr 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7300 | 1,7300 | 11.185 |
| 16 apr 2024 | 1,7300 | 1,7300 | 1,7000 | 1,7300 | 1,7300 | 31.944 |
| 15 apr 2024 | 1,7450 | 1,7450 | 1,7300 | 1,7300 | 1,7300 | 19.926 |
| 12 apr 2024 | 1,7200 | 1,7500 | 1,7100 | 1,7450 | 1,7450 | 15.993 |
| 11 apr 2024 | 1,7200 | 1,7200 | 1,7100 | 1,7200 | 1,7200 | 18.745 |
| 10 apr 2024 | 1,7400 | 1,7500 | 1,7150 | 1,7150 | 1,7150 | 95.280 |
| 09 apr 2024 | 1,7050 | 1,7100 | 1,6900 | 1,6900 | 1,6900 | 81.466 |
| 08 apr 2024 | 1,7200 | 1,7350 | 1,6950 | 1,6950 | 1,6950 | 78.216 |
| 05 apr 2024 | 1,7700 | 1,7700 | 1,7500 | 1,7500 | 1,7500 | 10.600 |
| 04 apr 2024 | 1,7200 | 1,7500 | 1,7200 | 1,7500 | 1,7500 | 404.731 |
| 03 apr 2024 | 1,6900 | 1,7150 | 1,6900 | 1,6900 | 1,6900 | 43.586 |
| 02 apr 2024 | 1,6900 | 1,7150 | 1,6850 | 1,6900 | 1,6900 | 44.075 |
| 28 mar 2024 | 1,7250 | 1,7750 | 1,6900 | 1,6900 | 1,6900 | 224.076 |
| 27 mar 2024 | 1,7300 | 1,7500 | 1,7250 | 1,7350 | 1,7350 | 2.395 |
| 26 mar 2024 | 1,7450 | 1,7550 | 1,7400 | 1,7500 | 1,7500 | 29.137 |
| 25 mar 2024 | 1,7500 | 1,7600 | 1,7250 | 1,7250 | 1,7250 | 19.387 |
| 22 mar 2024 | 1,7500 | 1,7500 | 1,7400 | 1,7500 | 1,7500 | 8.591 |
| 21 mar 2024 | 1,7500 | 1,7800 | 1,7250 | 1,7800 | 1,7800 | 605.449 |
| 20 mar 2024 | 1,7700 | 1,7700 | 1,7500 | 1,7600 | 1,7600 | 18.607 |
| 19 mar 2024 | 1,8000 | 1,8000 | 1,7600 | 1,7600 | 1,7600 | 85.631 |
| 18 mar 2024 | 1,8000 | 1,8000 | 1,7700 | 1,7700 | 1,7700 | 33.406 |
| 15 mar 2024 | 1,7900 | 1,7900 | 1,7600 | 1,7600 | 1,7600 | 132.723 |
| 14 mar 2024 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | - |
| 13 mar 2024 | 1,8300 | 1,8300 | 1,7800 | 1,7850 | 1,7850 | 2.083 |
| 12 mar 2024 | 1,8150 | 1,8200 | 1,7800 | 1,8150 | 1,8150 | 78.658 |
| 11 mar 2024 | 1,7600 | 1,8300 | 1,7600 | 1,8150 | 1,8150 | 42.253 |
| 08 mar 2024 | 1,7500 | 1,7700 | 1,7500 | 1,7550 | 1,7550 | 7.894 |
| 07 mar 2024 | 1,7100 | 1,7550 | 1,7100 | 1,7550 | 1,7550 | 116.855 |
| 06 mar 2024 | 1,7200 | 1,7200 | 1,7050 | 1,7200 | 1,7200 | 111.635 |
| 05 mar 2024 | 1,6950 | 1,7150 | 1,6950 | 1,7150 | 1,7150 | 4.648 |
| 04 mar 2024 | 1,7100 | 1,7100 | 1,6750 | 1,6750 | 1,6750 | 78.582 |
| 01 mar 2024 | 1,7100 | 1,7100 | 1,6900 | 1,6950 | 1,6950 | 107.687 |
| 29 feb 2024 | 1,6900 | 1,7150 | 1,6850 | 1,7050 | 1,7050 | 529.822 |
| 28 feb 2024 | 1,7050 | 1,7200 | 1,6900 | 1,6950 | 1,6950 | 508.939 |
| 27 feb 2024 | 1,7050 | 1,7100 | 1,7000 | 1,7000 | 1,7000 | 62.650 |
| 26 feb 2024 | 1,7300 | 1,7550 | 1,7300 | 1,7400 | 1,7400 | 27.851 |
| 23 feb 2024 | 1,7500 | 1,7500 | 1,7000 | 1,7300 | 1,7300 | 207.164 |
| 22 feb 2024 | 1,6500 | 1,7200 | 1,6500 | 1,7200 | 1,7200 | 382.464 |
| 21 feb 2024 | 1,6600 | 1,6850 | 1,6500 | 1,6850 | 1,6850 | 40.952 |
| 20 feb 2024 | 1,6600 | 1,6800 | 1,6600 | 1,6650 | 1,6650 | 26.907 |
| 19 feb 2024 | 1,6900 | 1,6900 | 1,6550 | 1,6650 | 1,6650 | 7.240 |
| 16 feb 2024 | 1,7050 | 1,7050 | 1,6700 | 1,6900 | 1,6900 | 732.951 |
| 15 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 8.293 |
| 14 feb 2024 | 1,7000 | 1,7200 | 1,6900 | 1,6900 | 1,6900 | 19.501 |
| 13 feb 2024 | 1,7050 | 1,7200 | 1,6900 | 1,7200 | 1,7200 | 19.762 |
| 12 feb 2024 | 1,7050 | 1,7100 | 1,6950 | 1,7050 | 1,7050 | 642.986 |
| 09 feb 2024 | 1,6750 | 1,6900 | 1,6700 | 1,6850 | 1,6850 | 45.029 |
| 08 feb 2024 | 1,6850 | 1,6900 | 1,6700 | 1,6750 | 1,6750 | 436.902 |
| 07 feb 2024 | 1,6700 | 1,6900 | 1,6600 | 1,6700 | 1,6700 | 48.131 |
| 06 feb 2024 | 1,7050 | 1,7050 | 1,6700 | 1,6700 | 1,6700 | 27.986 |
| 05 feb 2024 | 1,7050 | 1,7050 | 1,6800 | 1,6800 | 1,6800 | 17.908 |
| 02 feb 2024 | 1,7250 | 1,7300 | 1,7050 | 1,7050 | 1,7050 | 49.973 |
| 01 feb 2024 | 1,7250 | 1,7250 | 1,7100 | 1,7250 | 1,7250 | 11.221 |
| 31 gen 2024 | 1,7500 | 1,7500 | 1,7200 | 1,7200 | 1,7200 | 352.173 |
| 30 gen 2024 | 1,7450 | 1,7475 | 1,7050 | 1,7300 | 1,7300 | 67.891 |
| 29 gen 2024 | 1,7100 | 1,7600 | 1,7100 | 1,7600 | 1,7600 | 148.993 |
| 25 gen 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 7.674 |
| 24 gen 2024 | 1,7150 | 1,7500 | 1,7150 | 1,7500 | 1,7500 | 10.681 |
| 23 gen 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7200 | 1,7200 | 128.981 |
| 22 gen 2024 | 1,6600 | 1,6950 | 1,6450 | 1,6500 | 1,6500 | 250.615 |
| 19 gen 2024 | 1,7200 | 1,7200 | 1,6550 | 1,6600 | 1,6600 | 18.439 |
| 18 gen 2024 | 1,7200 | 1,7200 | 1,6900 | 1,6900 | 1,6900 | 24.183 |
| 17 gen 2024 | 1,7200 | 1,7200 | 1,6800 | 1,6900 | 1,6900 | 476.155 |
| 16 gen 2024 | 1,6650 | 1,7500 | 1,6650 | 1,7500 | 1,7500 | 34.843 |
| 15 gen 2024 | 1,7000 | 1,7100 | 1,6800 | 1,6800 | 1,6800 | 7.134 |
| 12 gen 2024 | 1,7000 | 1,7100 | 1,6600 | 1,6700 | 1,6700 | 39.021 |
| 11 gen 2024 | 1,7100 | 1,7100 | 1,6500 | 1,6600 | 1,6600 | 85.421 |
| 10 gen 2024 | 1,6600 | 1,7100 | 1,6600 | 1,6800 | 1,6800 | 18.190 |
| 09 gen 2024 | 1,6850 | 1,7050 | 1,6600 | 1,6600 | 1,6600 | 23.160 |
| 08 gen 2024 | 1,7250 | 1,7250 | 1,6700 | 1,6800 | 1,6800 | 7.297 |
| 05 gen 2024 | 1,7000 | 1,7000 | 1,6700 | 1,6800 | 1,6800 | 9.505 |
| 04 gen 2024 | 1,6775 | 1,6800 | 1,6350 | 1,6800 | 1,6800 | 106.392 |
| 03 gen 2024 | 1,7050 | 1,7050 | 1,6350 | 1,6750 | 1,6750 | 121.748 |
| 02 gen 2024 | 1,6800 | 1,6900 | 1,6800 | 1,6800 | 1,6800 | 3.411 |
| 29 dic 2023 | 1,7250 | 1,7250 | 1,6900 | 1,6900 | 1,6900 | 372 |
| 28 dic 2023 | 1,7000 | 1,7300 | 1,6900 | 1,7150 | 1,7150 | 50.544 |
| 28 dic 2023 | 0.0425 Dividendo | |||||
| 27 dic 2023 | 1,7700 | 1,7700 | 1,6950 | 1,6950 | 1,6525 | 174.117 |
| 22 dic 2023 | 1,7300 | 1,7400 | 1,7300 | 1,7400 | 1,6964 | 18.589 |
| 21 dic 2023 | 1,7800 | 1,7800 | 1,7300 | 1,7300 | 1,6866 | 68.628 |
| 20 dic 2023 | 1,7950 | 1,7950 | 1,7450 | 1,7450 | 1,7012 | 722 |
| 19 dic 2023 | 1,7500 | 1,7950 | 1,7400 | 1,7950 | 1,7500 | 19.137 |
| 18 dic 2023 | 1,7350 | 1,7500 | 1,7300 | 1,7300 | 1,6866 | 3.861 |
| 15 dic 2023 | 1,7500 | 1,7600 | 1,7300 | 1,7350 | 1,6915 | 13.825 |
| 14 dic 2023 | 1,7500 | 1,7700 | 1,7100 | 1,7300 | 1,6866 | 154.154 |
| 13 dic 2023 | 1,7500 | 1,8000 | 1,7475 | 1,8000 | 1,7549 | 20.063 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.