Italia markets close in 1 minute
FTSE MIB
33.914,37 +32,87 (+0,10%) Dow Jones
37.929,28 +153,90 (+0,41%) Nasdaq
15.426,58 -174,92 (-1,12%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,17 +0,44 (+0,53%) Bitcoin EUR
60.487,70 +756,58 (+1,27%)
Australian Strategic Materials Ltd (ASM.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 1,1950 | 1,2000 | 1,1650 | 1,2000 | 1,2000 | 304.194 |
| 18 apr 2024 | 1,2000 | 1,2300 | 1,1800 | 1,1900 | 1,1900 | 163.240 |
| 17 apr 2024 | 1,3000 | 1,3000 | 1,1500 | 1,1750 | 1,1750 | 1.148.498 |
| 16 apr 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 15 apr 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 12 apr 2024 | 1,4550 | 1,5300 | 1,4200 | 1,4400 | 1,4400 | 224.408 |
| 11 apr 2024 | 1,4500 | 1,4850 | 1,4000 | 1,4600 | 1,4600 | 235.831 |
| 10 apr 2024 | 1,4100 | 1,5100 | 1,4100 | 1,4500 | 1,4500 | 635.711 |
| 09 apr 2024 | 1,3800 | 1,4250 | 1,3650 | 1,3950 | 1,3950 | 255.055 |
| 08 apr 2024 | 1,3750 | 1,4000 | 1,3550 | 1,3700 | 1,3700 | 54.336 |
| 05 apr 2024 | 1,3700 | 1,4050 | 1,3350 | 1,3750 | 1,3750 | 156.900 |
| 04 apr 2024 | 1,3950 | 1,4450 | 1,3650 | 1,4000 | 1,4000 | 70.282 |
| 03 apr 2024 | 1,4600 | 1,4600 | 1,3700 | 1,3700 | 1,3700 | 263.218 |
| 02 apr 2024 | 1,4350 | 1,4600 | 1,3750 | 1,4550 | 1,4550 | 273.658 |
| 28 mar 2024 | 1,4000 | 1,4400 | 1,3600 | 1,3800 | 1,3800 | 246.315 |
| 27 mar 2024 | 1,4400 | 1,4700 | 1,3600 | 1,3650 | 1,3650 | 448.227 |
| 26 mar 2024 | 1,4850 | 1,4900 | 1,4000 | 1,4300 | 1,4300 | 239.948 |
| 25 mar 2024 | 1,4350 | 1,5200 | 1,4150 | 1,4900 | 1,4900 | 608.304 |
| 22 mar 2024 | 1,4300 | 1,4800 | 1,3700 | 1,3850 | 1,3850 | 777.510 |
| 21 mar 2024 | 1,4800 | 1,6500 | 1,3600 | 1,4350 | 1,4350 | 2.954.720 |
| 20 mar 2024 | 0,9900 | 1,2000 | 0,9900 | 1,1900 | 1,1900 | 745.489 |
| 19 mar 2024 | 1,0150 | 1,0150 | 0,9800 | 0,9900 | 0,9900 | 225.007 |
| 18 mar 2024 | 1,0200 | 1,0600 | 1,0000 | 1,0150 | 1,0150 | 208.683 |
| 15 mar 2024 | 1,0850 | 1,0850 | 1,0200 | 1,0200 | 1,0200 | 255.209 |
| 14 mar 2024 | 1,0550 | 1,0900 | 1,0350 | 1,0850 | 1,0850 | 485.797 |
| 13 mar 2024 | 1,0400 | 1,0600 | 1,0200 | 1,0500 | 1,0500 | 410.494 |
| 12 mar 2024 | 0,9500 | 1,0300 | 0,9400 | 1,0300 | 1,0300 | 245.385 |
| 11 mar 2024 | 0,9500 | 0,9600 | 0,9300 | 0,9450 | 0,9450 | 173.973 |
| 08 mar 2024 | 0,9550 | 0,9800 | 0,9450 | 0,9500 | 0,9500 | 212.474 |
| 07 mar 2024 | 0,9800 | 0,9800 | 0,9550 | 0,9600 | 0,9600 | 101.579 |
| 06 mar 2024 | 0,9900 | 0,9900 | 0,9600 | 0,9650 | 0,9650 | 136.551 |
| 05 mar 2024 | 0,9700 | 0,9900 | 0,9550 | 0,9800 | 0,9800 | 139.336 |
| 04 mar 2024 | 1,0100 | 1,0350 | 0,9700 | 0,9700 | 0,9700 | 244.257 |
| 01 mar 2024 | 0,9800 | 1,0150 | 0,9750 | 1,0100 | 1,0100 | 436.785 |
| 29 feb 2024 | 0,9600 | 0,9800 | 0,9500 | 0,9800 | 0,9800 | 144.864 |
| 28 feb 2024 | 0,9650 | 0,9800 | 0,9500 | 0,9750 | 0,9750 | 173.920 |
| 27 feb 2024 | 0,9900 | 0,9900 | 0,9550 | 0,9600 | 0,9600 | 197.988 |
| 26 feb 2024 | 0,9600 | 1,0400 | 0,9600 | 1,0000 | 1,0000 | 355.095 |
| 23 feb 2024 | 0,9750 | 0,9950 | 0,9500 | 0,9600 | 0,9600 | 368.147 |
| 22 feb 2024 | 0,9950 | 1,0100 | 0,9700 | 1,0000 | 1,0000 | 289.336 |
| 21 feb 2024 | 1,0250 | 1,0250 | 0,9900 | 1,0150 | 1,0150 | 416.671 |
| 20 feb 2024 | 1,0500 | 1,0650 | 1,0000 | 1,0350 | 1,0350 | 223.690 |
| 19 feb 2024 | 1,0800 | 1,1150 | 1,0500 | 1,0500 | 1,0500 | 209.003 |
| 16 feb 2024 | 1,0400 | 1,1050 | 1,0300 | 1,0800 | 1,0800 | 592.697 |
| 15 feb 2024 | 1,0100 | 1,0500 | 1,0100 | 1,0250 | 1,0250 | 125.573 |
| 14 feb 2024 | 1,0450 | 1,0450 | 0,9950 | 1,0100 | 1,0100 | 107.371 |
| 13 feb 2024 | 1,0000 | 1,0500 | 0,9950 | 1,0500 | 1,0500 | 70.230 |
| 12 feb 2024 | 1,0000 | 1,0100 | 0,9900 | 0,9950 | 0,9950 | 225.702 |
| 09 feb 2024 | 1,0050 | 1,0250 | 0,9950 | 1,0000 | 1,0000 | 73.258 |
| 08 feb 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0000 | 1,0000 | 49.021 |
| 07 feb 2024 | 1,0150 | 1,0600 | 1,0000 | 1,0000 | 1,0000 | 143.787 |
| 06 feb 2024 | 1,0150 | 1,0400 | 1,0000 | 1,0100 | 1,0100 | 147.823 |
| 05 feb 2024 | 0,9900 | 1,0150 | 0,9900 | 1,0150 | 1,0150 | 151.790 |
| 02 feb 2024 | 1,0100 | 1,0450 | 0,9900 | 0,9900 | 0,9900 | 251.747 |
| 01 feb 2024 | 1,0350 | 1,0350 | 1,0000 | 1,0100 | 1,0100 | 144.270 |
| 31 gen 2024 | 1,0800 | 1,0800 | 1,0350 | 1,0450 | 1,0450 | 120.696 |
| 30 gen 2024 | 1,0050 | 1,1000 | 1,0050 | 1,1000 | 1,1000 | 245.394 |
| 29 gen 2024 | 0,9650 | 1,0500 | 0,9400 | 1,0000 | 1,0000 | 546.128 |
| 25 gen 2024 | 1,0200 | 1,0300 | 0,9300 | 0,9550 | 0,9550 | 865.033 |
| 24 gen 2024 | 1,0200 | 1,0600 | 1,0000 | 1,0250 | 1,0250 | 465.179 |
| 23 gen 2024 | 1,0600 | 1,0900 | 1,0350 | 1,0350 | 1,0350 | 276.605 |
| 22 gen 2024 | 1,1500 | 1,1500 | 1,0500 | 1,0600 | 1,0600 | 345.122 |
| 19 gen 2024 | 1,0600 | 1,1550 | 1,0600 | 1,1400 | 1,1400 | 236.256 |
| 18 gen 2024 | 1,0850 | 1,1200 | 1,0700 | 1,0850 | 1,0850 | 163.655 |
| 17 gen 2024 | 1,1200 | 1,1250 | 1,1000 | 1,1000 | 1,1000 | 161.598 |
| 16 gen 2024 | 1,1700 | 1,1700 | 1,1100 | 1,1100 | 1,1100 | 248.676 |
| 15 gen 2024 | 1,1750 | 1,1800 | 1,1600 | 1,1750 | 1,1750 | 58.861 |
| 12 gen 2024 | 1,2350 | 1,2350 | 1,1700 | 1,1800 | 1,1800 | 214.732 |
| 11 gen 2024 | 1,2450 | 1,2500 | 1,1800 | 1,2350 | 1,2350 | 110.681 |
| 10 gen 2024 | 1,1900 | 1,2450 | 1,1800 | 1,2450 | 1,2450 | 164.887 |
| 09 gen 2024 | 1,2150 | 1,2400 | 1,1900 | 1,1950 | 1,1950 | 94.406 |
| 08 gen 2024 | 1,2400 | 1,2500 | 1,1925 | 1,2100 | 1,2100 | 158.160 |
| 05 gen 2024 | 1,2850 | 1,2850 | 1,2150 | 1,2300 | 1,2300 | 330.001 |
| 04 gen 2024 | 1,3050 | 1,3100 | 1,2700 | 1,3100 | 1,3100 | 92.392 |
| 03 gen 2024 | 1,3600 | 1,3650 | 1,2700 | 1,3150 | 1,3150 | 301.562 |
| 02 gen 2024 | 1,2800 | 1,3800 | 1,2700 | 1,3700 | 1,3700 | 221.503 |
| 29 dic 2023 | 1,2700 | 1,3300 | 1,2700 | 1,2700 | 1,2700 | 376.052 |
| 28 dic 2023 | 1,2500 | 1,3000 | 1,2300 | 1,2700 | 1,2700 | 318.213 |
| 27 dic 2023 | 1,1700 | 1,2550 | 1,1700 | 1,2500 | 1,2500 | 118.785 |
| 22 dic 2023 | 1,1900 | 1,1950 | 1,1550 | 1,1850 | 1,1850 | 314.110 |
| 21 dic 2023 | 1,2100 | 1,2275 | 1,1750 | 1,1900 | 1,1900 | 304.341 |
| 20 dic 2023 | 1,2100 | 1,2450 | 1,2100 | 1,2150 | 1,2150 | 197.645 |
| 19 dic 2023 | 1,2700 | 1,2700 | 1,1900 | 1,2100 | 1,2100 | 298.438 |
| 18 dic 2023 | 1,2100 | 1,2800 | 1,1950 | 1,2800 | 1,2800 | 336.379 |
| 15 dic 2023 | 1,2700 | 1,2900 | 1,2000 | 1,2000 | 1,2000 | 642.572 |
| 14 dic 2023 | 1,3000 | 1,3200 | 1,2350 | 1,2650 | 1,2650 | 540.262 |
| 13 dic 2023 | 1,2800 | 1,3100 | 1,2600 | 1,2950 | 1,2950 | 198.374 |
| 12 dic 2023 | 1,3100 | 1,3200 | 1,2750 | 1,3200 | 1,3200 | 244.849 |
| 11 dic 2023 | 1,3550 | 1,3550 | 1,2900 | 1,3000 | 1,3000 | 104.301 |
| 08 dic 2023 | 1,3250 | 1,3700 | 1,3000 | 1,3600 | 1,3600 | 165.553 |
| 07 dic 2023 | 1,3200 | 1,3600 | 1,3000 | 1,3250 | 1,3250 | 150.336 |
| 06 dic 2023 | 1,2800 | 1,3650 | 1,2800 | 1,3350 | 1,3350 | 149.004 |
| 05 dic 2023 | 1,3250 | 1,3250 | 1,2700 | 1,2800 | 1,2800 | 236.716 |
| 04 dic 2023 | 1,4100 | 1,4150 | 1,3200 | 1,3200 | 1,3200 | 417.973 |
| 01 dic 2023 | 1,4000 | 1,4000 | 1,3300 | 1,4000 | 1,4000 | 389.087 |
| 30 nov 2023 | 1,4100 | 1,4300 | 1,3750 | 1,4000 | 1,4000 | 149.073 |
| 29 nov 2023 | 1,4650 | 1,4800 | 1,3900 | 1,4000 | 1,4000 | 366.818 |
| 28 nov 2023 | 1,4500 | 1,5400 | 1,4500 | 1,4650 | 1,4650 | 278.852 |
| 27 nov 2023 | 1,4600 | 1,5150 | 1,4500 | 1,4600 | 1,4600 | 104.106 |
| 24 nov 2023 | 1,5000 | 1,5600 | 1,4750 | 1,4800 | 1,4800 | 185.392 |
| *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.