Italia markets open in 6 hours 48 minutes

AusNet Services Ltd (AST.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a portafoglio
1,8820+0,0020 (+0,11%)
Al 11:52AM AEDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 nov 20201,88001,89501,87001,88201,88201.220.216
25 nov 20201,90001,91501,87001,88001,880010.039.153
24 nov 20201,88501,91501,88001,90001,90007.823.777
23 nov 20201,87001,89001,87001,87001,87006.751.721
20 nov 20201,88001,89001,86001,87001,87007.529.192
19 nov 20201,87501,88501,85501,87501,875012.106.585
18 nov 20201,86501,92501,86501,90001,900012.852.489
17 nov 20201,90001,93001,85001,86501,865018.891.938
16 nov 20201,95501,96001,93501,95501,9550543.980
16 nov 20200.0475 Dividendo
13 nov 20202,01002,03001,99002,00001,95256.575.689
12 nov 20202,05002,06001,99502,01001,96237.580.450
11 nov 20201,99002,09001,96002,07002,02089.217.380
10 nov 20202,05002,06001,97001,97001,92329.296.096
09 nov 20202,04002,06002,02002,04001,99153.559.080
06 nov 20202,05002,05002,01002,04001,99154.051.646
05 nov 20202,00002,04002,00002,03001,98183.871.051
04 nov 20201,99502,03001,99502,00001,95253.542.160
03 nov 20202,00002,02002,00002,01001,96235.251.855
02 nov 20202,01002,01001,98002,01001,96233.256.039
30 ott 20201,98502,00001,96502,00001,95255.706.585
29 ott 20201,99502,03001,99002,00001,95253.717.461
28 ott 20202,01002,03002,00002,02001,97202.776.521
27 ott 20202,03002,05002,00002,03001,98183.075.898
26 ott 20202,02002,04002,01502,03001,98184.349.145
23 ott 20202,03002,05002,02502,03001,98183.393.541
22 ott 20202,06002,06002,02002,04001,99156.216.229
21 ott 20202,06002,08002,03002,06002,01116.875.448
20 ott 20202,08002,10002,06002,08002,03066.168.860
19 ott 20202,09002,10002,05002,08002,03063.964.658
16 ott 20202,03002,07002,01002,07002,02085.272.474
15 ott 20202,00002,03001,99002,03001,98183.759.897
14 ott 20201,97502,00001,97002,00001,95256.459.641
13 ott 20201,99002,01001,98501,99501,94765.843.512
12 ott 20201,97001,98001,95701,97001,92324.598.723
09 ott 20202,01002,01001,97001,98001,93309.256.553
08 ott 20202,01002,03001,98502,00001,95256.073.681
07 ott 20201,98502,02001,97502,01001,96235.768.055
06 ott 20202,00002,01001,95001,97501,92817.238.584
05 ott 20201,95002,00001,92502,00001,95259.918.515
02 ott 20201,89501,92501,88501,91001,86465.001.306
01 ott 20201,89501,92501,88501,90001,85494.102.030
30 set 20201,90501,92251,88001,88001,83549.649.169
29 set 20201,93001,94001,91501,91501,86953.326.504
28 set 20201,92001,94001,91501,92501,87933.990.598
25 set 20201,93001,94501,92001,93501,88908.360.997
24 set 20201,93501,94001,90501,91501,86956.722.962
23 set 20201,91001,95001,90001,94001,893911.909.245
22 set 20201,89501,91751,88001,90001,85497.803.477
21 set 20201,86001,89501,85501,89501,85009.650.110
18 set 20201,88501,89501,85501,86001,815813.563.414
17 set 20201,88001,89501,87001,88001,83549.288.497
16 set 20201,88501,88751,85501,86001,815810.211.539
15 set 20201,89001,89701,86001,87001,82566.868.477
14 set 20201,87001,89001,86001,87001,82567.968.852
11 set 20201,86001,87501,84501,86501,82077.092.445
10 set 20201,86001,88001,85001,86501,82079.732.853
09 set 20201,83001,85501,83001,84001,79637.030.743
08 set 20201,86001,87501,83501,85001,80616.674.546
07 set 20201,83001,86501,82501,85501,81094.808.879
04 set 20201,86001,86501,83501,85001,80614.432.168
03 set 20201,89001,91501,86001,87501,83055.436.552
02 set 20201,82001,88001,82001,87001,82566.994.251
01 set 20201,82001,83501,80001,81501,77195.352.788
31 ago 20201,83001,85501,82001,82501,78175.493.117
28 ago 20201,83001,84701,81501,82001,77688.288.445
27 ago 20201,87001,88001,82001,83501,791412.141.685
26 ago 20201,86501,90001,83501,89001,845110.937.489
25 ago 20201,84001,86001,83001,85501,81097.046.821
24 ago 20201,83001,83001,81001,82501,78173.162.523
21 ago 20201,84501,85001,81501,81501,77194.912.719
20 ago 20201,82001,85501,82001,84501,80123.878.791
19 ago 20201,84001,86001,82001,84501,80125.062.155
18 ago 20201,83501,84001,81501,83001,78657.681.225
17 ago 20201,81501,84501,81001,83501,79148.839.637
14 ago 20201,84001,84001,82001,83501,79145.454.074
13 ago 20201,86001,86501,83001,84001,79638.017.013
12 ago 20201,82501,85001,82001,84501,80126.640.580
11 ago 20201,83001,84501,81001,83501,79146.788.816
10 ago 20201,79501,84501,77501,83001,78659.060.241
07 ago 20201,79001,80201,77001,79501,75246.777.951
06 ago 20201,78001,80001,77001,80001,75724.761.535
05 ago 20201,79001,79501,77501,79501,75247.753.989
04 ago 20201,80001,80001,78001,79001,74756.303.705
03 ago 20201,76501,80001,76001,78501,74266.594.027
31 lug 20201,80001,80501,76501,78001,737710.310.642
30 lug 20201,79501,80001,77501,79001,74758.951.137
29 lug 20201,76501,79501,75501,78501,742610.250.444
28 lug 20201,76001,76501,74501,75001,70844.228.844
27 lug 20201,75501,77001,74501,76001,71823.713.125
24 lug 20201,73501,76501,73501,76001,71824.815.205
23 lug 20201,74501,76501,73501,74001,69876.093.365
22 lug 20201,76001,76001,73001,73501,69386.464.388
21 lug 20201,75001,76001,73501,75501,71335.637.539
20 lug 20201,75501,78501,74501,76501,72316.920.480
17 lug 20201,72001,74501,72001,74001,69878.440.295
16 lug 20201,73001,73501,70701,72501,68407.584.191
15 lug 20201,71501,73501,70501,73001,68896.994.821
14 lug 20201,72501,72501,70001,71501,67438.364.643
13 lug 20201,70001,72001,68001,71001,66948.641.688
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...