Italia markets open in 4 hours 39 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.747,22 +405,68 (+1,03%) EUR/USD
1,0697 -0,0011 (-0,11%) Bitcoin EUR
57.969,63 +998,20 (+1,75%) CMC Crypto 200
1.292,52 +26,38 (+2,08%)
Abacus Storage King (ASK.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
In data: 12:00PM AEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 1,1500 | 1,1750 | 1,1500 | 1,1750 | 1,1750 | 115.807 |
| 28 giu 2024 | 0.03 Dividendo | |||||
| 27 giu 2024 | 1,1950 | 1,1950 | 1,1625 | 1,1900 | 1,1600 | 1.059.229 |
| 26 giu 2024 | 1,1900 | 1,2050 | 1,1750 | 1,1750 | 1,1454 | 1.175.752 |
| 25 giu 2024 | 1,1700 | 1,2000 | 1,1700 | 1,1950 | 1,1649 | 266.401 |
| 24 giu 2024 | 1,1850 | 1,1950 | 1,1750 | 1,1800 | 1,1503 | 430.102 |
| 21 giu 2024 | 1,1600 | 1,1950 | 1,1600 | 1,1900 | 1,1600 | 6.691.036 |
| 20 giu 2024 | 1,1600 | 1,1750 | 1,1450 | 1,1750 | 1,1454 | 1.227.787 |
| 19 giu 2024 | 1,1600 | 1,1650 | 1,1300 | 1,1550 | 1,1259 | 1.105.197 |
| 18 giu 2024 | 1,1900 | 1,1900 | 1,1450 | 1,1650 | 1,1356 | 996.486 |
| 17 giu 2024 | 1,2000 | 1,2050 | 1,1450 | 1,1850 | 1,1551 | 1.482.932 |
| 14 giu 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2200 | 1,1892 | 459.807 |
| 13 giu 2024 | 1,1800 | 1,2300 | 1,1750 | 1,2300 | 1,1990 | 822.299 |
| 12 giu 2024 | 1,1550 | 1,1750 | 1,1350 | 1,1700 | 1,1405 | 651.135 |
| 11 giu 2024 | 1,1950 | 1,2000 | 1,1550 | 1,1600 | 1,1308 | 438.134 |
| 07 giu 2024 | 1,2050 | 1,2150 | 1,1850 | 1,2000 | 1,1697 | 713.963 |
| 06 giu 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2200 | 1,1892 | 559.322 |
| 05 giu 2024 | 1,2000 | 1,2150 | 1,1900 | 1,2150 | 1,1844 | 291.904 |
| 04 giu 2024 | 1,1750 | 1,2150 | 1,1750 | 1,2000 | 1,1697 | 218.591 |
| 03 giu 2024 | 1,1900 | 1,2150 | 1,1900 | 1,2100 | 1,1795 | 265.523 |
| 31 mag 2024 | 1,2150 | 1,2150 | 1,1850 | 1,1900 | 1,1600 | 2.547.560 |
| 30 mag 2024 | 1,1800 | 1,1975 | 1,1725 | 1,1900 | 1,1600 | 275.990 |
| 29 mag 2024 | 1,1800 | 1,2050 | 1,1775 | 1,1800 | 1,1503 | 804.460 |
| 28 mag 2024 | 1,2100 | 1,2150 | 1,2000 | 1,2100 | 1,1795 | 520.742 |
| 27 mag 2024 | 1,2050 | 1,2100 | 1,1900 | 1,2100 | 1,1795 | 443.497 |
| 24 mag 2024 | 1,1850 | 1,2100 | 1,1850 | 1,2050 | 1,1746 | 802.815 |
| 23 mag 2024 | 1,1700 | 1,1950 | 1,1700 | 1,1900 | 1,1600 | 185.867 |
| 22 mag 2024 | 1,1800 | 1,2000 | 1,1800 | 1,1950 | 1,1649 | 706.230 |
| 21 mag 2024 | 1,1750 | 1,1950 | 1,1700 | 1,1950 | 1,1649 | 403.363 |
| 20 mag 2024 | 1,1900 | 1,1950 | 1,1750 | 1,1850 | 1,1551 | 716.059 |
| 17 mag 2024 | 1,1750 | 1,1950 | 1,1750 | 1,1900 | 1,1600 | 522.289 |
| 16 mag 2024 | 1,1400 | 1,2000 | 1,1400 | 1,1900 | 1,1600 | 1.065.502 |
| 15 mag 2024 | 1,1400 | 1,1500 | 1,1350 | 1,1450 | 1,1161 | 733.770 |
| 14 mag 2024 | 1,1400 | 1,1450 | 1,1350 | 1,1400 | 1,1113 | 245.792 |
| 13 mag 2024 | 1,1600 | 1,1600 | 1,1300 | 1,1400 | 1,1113 | 529.118 |
| 10 mag 2024 | 1,1600 | 1,1600 | 1,1350 | 1,1450 | 1,1161 | 452.638 |
| 09 mag 2024 | 1,1500 | 1,1550 | 1,1350 | 1,1350 | 1,1064 | 531.443 |
| 08 mag 2024 | 1,1500 | 1,1600 | 1,1400 | 1,1450 | 1,1161 | 621.462 |
| 07 mag 2024 | 1,1450 | 1,1600 | 1,1400 | 1,1500 | 1,1210 | 1.286.220 |
| 06 mag 2024 | 1,1550 | 1,1600 | 1,1300 | 1,1450 | 1,1161 | 1.039.522 |
| 03 mag 2024 | 1,1500 | 1,1500 | 1,1350 | 1,1500 | 1,1210 | 872.427 |
| 02 mag 2024 | 1,1150 | 1,1450 | 1,1125 | 1,1450 | 1,1161 | 1.270.245 |
| 01 mag 2024 | 1,1200 | 1,1250 | 1,1050 | 1,1150 | 1,0869 | 577.159 |
| 30 apr 2024 | 1,1250 | 1,1375 | 1,1100 | 1,1300 | 1,1015 | 1.150.543 |
| 29 apr 2024 | 1,1100 | 1,1350 | 1,1050 | 1,1350 | 1,1064 | 725.571 |
| 26 apr 2024 | 1,1200 | 1,1325 | 1,1000 | 1,1000 | 1,0723 | 589.654 |
| 24 apr 2024 | 1,1300 | 1,1400 | 1,1150 | 1,1200 | 1,0918 | 1.570.337 |
| 23 apr 2024 | 1,1300 | 1,1500 | 1,1200 | 1,1200 | 1,0918 | 647.634 |
| 22 apr 2024 | 1,1100 | 1,1400 | 1,1050 | 1,1250 | 1,0966 | 971.460 |
| 19 apr 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1150 | 1,0869 | 963.088 |
| 18 apr 2024 | 1,1300 | 1,1400 | 1,1100 | 1,1350 | 1,1064 | 883.206 |
| 17 apr 2024 | 1,1350 | 1,1400 | 1,1200 | 1,1300 | 1,1015 | 917.725 |
| 16 apr 2024 | 1,1350 | 1,1400 | 1,1100 | 1,1400 | 1,1113 | 907.615 |
| 15 apr 2024 | 1,1600 | 1,1700 | 1,1200 | 1,1450 | 1,1161 | 1.169.422 |
| 12 apr 2024 | 1,1850 | 1,2000 | 1,1600 | 1,1650 | 1,1356 | 350.622 |
| 11 apr 2024 | 1,1900 | 1,2100 | 1,1700 | 1,1850 | 1,1551 | 848.026 |
| 10 apr 2024 | 1,2000 | 1,2350 | 1,1950 | 1,2100 | 1,1795 | 548.157 |
| 09 apr 2024 | 1,2250 | 1,2250 | 1,1850 | 1,2100 | 1,1795 | 1.655.408 |
| 08 apr 2024 | 1,2300 | 1,2350 | 1,2100 | 1,2200 | 1,1892 | 418.936 |
| 05 apr 2024 | 1,2000 | 1,2350 | 1,1900 | 1,2200 | 1,1892 | 625.538 |
| 04 apr 2024 | 1,2150 | 1,2400 | 1,1900 | 1,1950 | 1,1649 | 817.418 |
| 03 apr 2024 | 1,2200 | 1,2450 | 1,2050 | 1,2150 | 1,1844 | 3.077.790 |
| 02 apr 2024 | 1,2450 | 1,2450 | 1,2250 | 1,2300 | 1,1990 | 522.045 |
| 28 mar 2024 | 1,2400 | 1,2550 | 1,2350 | 1,2500 | 1,2185 | 1.374.168 |
| 27 mar 2024 | 1,2400 | 1,2400 | 1,2250 | 1,2350 | 1,2039 | 795.135 |
| 26 mar 2024 | 1,2400 | 1,2450 | 1,2200 | 1,2350 | 1,2039 | 571.824 |
| 25 mar 2024 | 1,2200 | 1,2350 | 1,2000 | 1,2300 | 1,1990 | 892.146 |
| 22 mar 2024 | 1,2350 | 1,2475 | 1,2200 | 1,2200 | 1,1892 | 342.866 |
| 21 mar 2024 | 1,2450 | 1,2500 | 1,2200 | 1,2300 | 1,1990 | 513.207 |
| 20 mar 2024 | 1,2200 | 1,2450 | 1,2200 | 1,2400 | 1,2087 | 950.711 |
| 19 mar 2024 | 1,2200 | 1,2400 | 1,2100 | 1,2300 | 1,1990 | 1.022.423 |
| 18 mar 2024 | 1,2200 | 1,2300 | 1,2000 | 1,2100 | 1,1795 | 845.312 |
| 15 mar 2024 | 1,2250 | 1,2350 | 1,2100 | 1,2250 | 1,1941 | 2.429.495 |
| 14 mar 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2100 | 1,1795 | 1.089.294 |
| 13 mar 2024 | 1,2450 | 1,2450 | 1,2300 | 1,2400 | 1,2087 | 187.349 |
| 12 mar 2024 | 1,2400 | 1,2650 | 1,2350 | 1,2450 | 1,2136 | 809.103 |
| 11 mar 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2500 | 1,2185 | 294.578 |
| 08 mar 2024 | 1,2600 | 1,2700 | 1,2400 | 1,2650 | 1,2331 | 713.265 |
| 07 mar 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2500 | 1,2185 | 1.162.535 |
| 06 mar 2024 | 1,2500 | 1,2600 | 1,2225 | 1,2400 | 1,2087 | 727.725 |
| 05 mar 2024 | 1,2600 | 1,2625 | 1,2250 | 1,2350 | 1,2039 | 836.787 |
| 04 mar 2024 | 1,2250 | 1,2800 | 1,2250 | 1,2500 | 1,2185 | 2.133.815 |
| 01 mar 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2350 | 1,2039 | 864.024 |
| 29 feb 2024 | 1,1700 | 1,2450 | 1,1700 | 1,2450 | 1,2136 | 2.896.106 |
| 28 feb 2024 | 1,1950 | 1,2150 | 1,1800 | 1,1900 | 1,1600 | 1.001.998 |
| 27 feb 2024 | 1,2000 | 1,2100 | 1,1800 | 1,1950 | 1,1649 | 754.898 |
| 26 feb 2024 | 1,2350 | 1,2350 | 1,1900 | 1,2000 | 1,1697 | 911.738 |
| 23 feb 2024 | 1,2250 | 1,2400 | 1,2000 | 1,2050 | 1,1746 | 296.241 |
| 22 feb 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2250 | 1,1941 | 898.156 |
| 21 feb 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2300 | 1,1990 | 1.011.023 |
| 20 feb 2024 | 1,2100 | 1,2275 | 1,1900 | 1,2200 | 1,1892 | 601.051 |
| 19 feb 2024 | 1,2400 | 1,2400 | 1,2000 | 1,2150 | 1,1844 | 668.826 |
| 16 feb 2024 | 1,1750 | 1,2525 | 1,1500 | 1,2350 | 1,2039 | 10.963.824 |
| 15 feb 2024 | 1,1575 | 1,1700 | 1,1550 | 1,1700 | 1,1405 | 224.066 |
| 14 feb 2024 | 1,1750 | 1,1750 | 1,1400 | 1,1550 | 1,1259 | 808.236 |
| 13 feb 2024 | 1,1525 | 1,1950 | 1,1525 | 1,1700 | 1,1405 | 798.669 |
| 12 feb 2024 | 1,1500 | 1,1750 | 1,1500 | 1,1700 | 1,1405 | 705.888 |
| 09 feb 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1550 | 1,1259 | 1.648.917 |
| 08 feb 2024 | 1,1500 | 1,1750 | 1,1400 | 1,1550 | 1,1259 | 351.939 |
| 07 feb 2024 | 1,1300 | 1,1550 | 1,1300 | 1,1500 | 1,1210 | 659.641 |
| *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.