Italia markets open in 1 hour 3 minutes

Carly Holdings Limited (CL8.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
0,01400,0000 (0,00%)
In data: 12:32PM AEST. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20240,01400,01400,01400,01400,01404.600
13 giu 20240,01300,01300,01300,01300,0130-
12 giu 20240,01300,01300,01300,01300,0130130.700
11 giu 20240,01300,01300,01300,01300,0130-
07 giu 20240,01300,01300,01300,01300,0130-
06 giu 20240,01300,01300,01300,01300,0130-
05 giu 20240,01300,01300,01300,01300,013018.090
04 giu 20240,01300,01300,01300,01300,0130189.927
03 giu 20240,01400,01400,01400,01400,0140260.073
31 mag 20240,01600,01600,01600,01600,0160-
30 mag 20240,01600,01600,01600,01600,0160-
29 mag 20240,01700,01700,01600,01600,0160666.473
28 mag 20240,01800,01800,01800,01800,0180-
27 mag 20240,01800,01800,01800,01800,018010.000
24 mag 20240,01700,01700,01700,01700,01706.209
23 mag 20240,01700,01700,01700,01700,017017.647
22 mag 20240,01600,01600,01600,01600,0160-
21 mag 20240,01600,01600,01600,01600,0160-
20 mag 20240,01600,01600,01600,01600,0160-
17 mag 20240,01600,01600,01600,01600,0160-
16 mag 20240,01600,01600,01600,01600,01607.160
15 mag 20240,01600,01600,01600,01600,0160800
14 mag 20240,01700,01700,01700,01700,0170-
13 mag 20240,01800,01800,01700,01700,0170125.880
10 mag 20240,01800,01800,01800,01800,018030.000
09 mag 20240,01700,01700,01700,01700,0170-
08 mag 20240,01700,01700,01700,01700,017018.000
07 mag 20240,01700,01700,01700,01700,0170-
06 mag 20240,01700,01700,01700,01700,0170-
03 mag 20240,01700,01700,01700,01700,0170-
02 mag 20240,01700,01700,01700,01700,017015.000
01 mag 20240,01800,01800,01800,01800,0180-
30 apr 20240,01800,01800,01800,01800,018062.500
29 apr 20240,01900,01900,01900,01900,019026.600
26 apr 20240,01900,01900,01900,01900,0190-
24 apr 20240,01700,01900,01700,01900,0190252.670
23 apr 20240,01800,01800,01800,01800,0180-
22 apr 20240,01800,01800,01800,01800,0180-
19 apr 20240,01800,01800,01800,01800,0180-
18 apr 20240,01600,01800,01600,01800,0180293.230
17 apr 20240,01800,01800,01800,01800,0180-
16 apr 20240,01800,01800,01800,01800,0180-
15 apr 20240,01800,01800,01800,01800,0180-
12 apr 20240,01800,01800,01800,01800,018049.750
11 apr 20240,01900,01900,01900,01900,0190-
10 apr 20240,01900,01900,01900,01900,0190-
09 apr 20240,01900,01900,01900,01900,0190-
08 apr 20240,01900,01900,01900,01900,01905.891
05 apr 20240,01900,01900,01900,01900,0190-
04 apr 20240,01900,01900,01900,01900,0190-
03 apr 20240,01900,01900,01900,01900,0190-
02 apr 20240,01900,01900,01900,01900,0190-
28 mar 20240,01900,01900,01900,01900,0190-
27 mar 20240,02000,02000,01900,01900,019078.726
26 mar 20240,02000,02000,02000,02000,0200-
25 mar 20240,02000,02000,02000,02000,0200-
22 mar 20240,02000,02000,02000,02000,020026
21 mar 20240,02000,02000,02000,02000,020015.000
20 mar 20240,02100,02100,02000,02000,020094.938
19 mar 20240,02000,02000,02000,02000,0200-
18 mar 20240,02000,02000,02000,02000,0200-
15 mar 20240,02000,02000,02000,02000,0200201.759
14 mar 20240,02200,02200,01900,02000,02001.830.406
13 mar 20240,02000,02000,02000,02000,020017.000
12 mar 20240,02000,02000,02000,02000,02009.090
11 mar 20240,02200,02200,02200,02200,0220-
08 mar 20240,02400,02400,02200,02200,0220206.226
07 mar 20240,02200,02200,02200,02200,0220349.479
06 mar 20240,02200,02200,02200,02200,0220-
05 mar 20240,02200,02200,02200,02200,0220122.847
04 mar 20240,01900,01900,01900,01900,019058.823
01 mar 20240,01900,01900,01900,01900,0190-
29 feb 20240,02100,02100,01900,01900,0190378.542
28 feb 20240,02100,02100,02100,02100,021016.452
27 feb 20240,02000,02100,02000,02100,021086.060
26 feb 20240,02000,02000,02000,02000,0200-
23 feb 20240,02000,02000,02000,02000,020050.000
22 feb 20240,02100,02100,01900,01900,01901.019.871
21 feb 20240,02000,02000,02000,02000,020031.250
20 feb 20240,01800,01800,01800,01800,0180-
19 feb 20240,01800,01800,01800,01800,0180194.948
16 feb 20240,01800,01800,01800,01800,018065.052
15 feb 20240,01800,01800,01800,01800,0180-
14 feb 20240,01800,01800,01800,01800,018010.500
13 feb 20240,01900,01900,01800,01800,0180161.448
12 feb 20240,02000,02000,02000,02000,0200-
09 feb 20240,01800,02000,01800,02000,020033.378
08 feb 20240,01800,01800,01800,01800,0180-
07 feb 20240,01800,01800,01800,01800,018050.000
06 feb 20240,01400,01400,01400,01400,0140-
05 feb 20240,01500,01500,01400,01400,014034.000
02 feb 20240,01500,01600,01500,01600,0160264.262
01 feb 20240,01500,01500,01500,01500,015094.263
31 gen 20240,01500,01500,01500,01500,0150-
30 gen 20240,01500,01500,01500,01500,0150552.277
29 gen 20240,01400,01400,01400,01400,0140-
25 gen 20240,01400,01400,01400,01400,0140-
24 gen 20240,01500,01500,01400,01400,0140186.651
23 gen 20240,01600,01600,01600,01600,016051.400
22 gen 20240,01400,01400,01400,01400,0140-
*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...