Italia markets closed

CSR Limited (CSR.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
8,89-0,03 (-0,34%)
Alla chiusura: 04:10PM AEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20248,918,918,878,898,893.399.506
29 apr 20248,878,938,878,928,921.293.496
26 apr 20248,868,898,868,868,862.646.659
24 apr 20248,888,898,868,878,871.673.354
23 apr 20248,868,898,868,868,86903.061
22 apr 20248,878,888,868,878,87569.539
19 apr 20248,858,868,858,868,867.133.928
18 apr 20248,868,868,848,858,853.019.504
17 apr 20248,858,868,848,858,851.865.857
16 apr 20248,858,878,848,858,851.926.921
15 apr 20248,858,858,838,858,851.490.509
12 apr 20248,838,858,838,848,842.224.286
11 apr 20248,838,848,838,848,841.086.405
10 apr 20248,848,848,838,838,831.476.835
09 apr 20248,848,848,828,838,832.169.585
08 apr 20248,848,868,838,848,842.801.754
05 apr 20248,838,848,828,838,831.534.484
04 apr 20248,838,838,818,828,8210.132.036
03 apr 20248,838,838,828,838,832.049.869
02 apr 20248,838,838,828,838,832.029.156
28 mar 20248,838,838,828,828,822.650.219
27 mar 20248,838,838,828,828,8215.450.103
26 mar 20248,838,838,828,828,821.902.565
25 mar 20248,838,838,828,828,821.299.020
22 mar 20248,838,838,828,838,833.910.936
21 mar 20248,828,838,828,828,829.350.399
20 mar 20248,838,838,818,818,814.837.903
19 mar 20248,828,838,828,828,824.043.637
18 mar 20248,838,848,828,828,823.195.233
15 mar 20248,828,838,828,828,828.613.627
14 mar 20248,838,838,828,838,835.030.047
13 mar 20248,828,838,828,828,823.066.100
12 mar 20248,828,838,828,828,825.069.041
11 mar 20248,828,838,828,828,821.358.008
08 mar 20248,828,838,828,828,823.788.067
07 mar 20248,828,838,828,838,838.251.000
06 mar 20248,828,838,818,838,833.146.548
05 mar 20248,838,838,828,838,834.396.396
04 mar 20248,828,838,828,838,835.039.792
01 mar 20248,828,858,818,838,833.008.275
29 feb 20248,818,848,818,838,834.777.932
28 feb 20248,808,838,798,818,814.531.933
27 feb 20248,788,848,778,808,8033.997.042
26 feb 20248,388,388,388,388,38-
23 feb 20248,348,398,328,388,386.019.220
22 feb 20248,508,508,288,368,3617.718.401
21 feb 20246,898,026,837,957,954.323.643
20 feb 20246,686,776,616,776,771.614.965
19 feb 20246,906,986,666,706,701.668.957
16 feb 20246,736,896,726,796,792.077.729
15 feb 20246,786,806,666,686,681.336.728
14 feb 20246,646,736,626,696,691.962.257
13 feb 20246,796,846,716,726,721.340.448
12 feb 20246,736,806,726,786,78882.235
09 feb 20246,666,796,666,766,762.377.594
08 feb 20246,406,636,376,586,581.661.615
07 feb 20246,556,636,376,536,533.163.149
06 feb 20246,836,846,756,846,841.103.485
05 feb 20246,896,896,806,836,83684.525
02 feb 20246,926,936,846,926,921.378.414
01 feb 20247,017,026,886,896,892.088.059
31 gen 20246,876,946,786,946,941.459.666
30 gen 20246,926,966,756,816,811.670.572
29 gen 20246,987,026,896,906,901.964.677
25 gen 20246,986,986,896,966,961.363.442
24 gen 20246,956,966,866,946,941.247.725
23 gen 20246,946,976,886,946,941.544.203
22 gen 20246,876,966,836,896,892.076.011
19 gen 20246,746,796,726,776,771.132.152
18 gen 20246,666,756,636,716,711.640.072
17 gen 20246,666,706,616,696,691.774.391
16 gen 20246,616,656,536,616,611.294.590
15 gen 20246,536,636,526,616,61454.820
12 gen 20246,406,526,326,526,521.835.161
11 gen 20246,446,496,426,456,451.418.852
10 gen 20246,376,426,356,376,37982.447
09 gen 20246,526,526,386,406,401.166.533
08 gen 20246,396,426,346,396,39976.108
05 gen 20246,446,476,396,406,401.130.320
04 gen 20246,466,506,426,506,501.296.736
03 gen 20246,526,556,466,486,48731.747
02 gen 20246,586,646,546,596,591.075.131
29 dic 20236,586,606,546,606,60372.614
28 dic 20236,636,636,556,616,61650.117
27 dic 20236,506,596,506,566,56691.557
22 dic 20236,406,496,386,486,481.800.780
21 dic 20236,496,496,366,416,411.423.517
20 dic 20236,516,546,426,466,462.197.853
19 dic 20236,406,486,396,486,481.856.734
18 dic 20236,446,536,406,466,461.498.140
15 dic 20236,356,476,356,466,463.330.153
14 dic 20236,276,346,206,326,321.963.914
13 dic 20236,046,176,036,166,162.717.115
12 dic 20235,956,055,936,046,042.001.654
11 dic 20235,945,975,875,915,911.262.995
08 dic 20235,885,965,865,935,931.156.726
07 dic 20235,985,995,885,905,901.578.350
06 dic 20235,875,975,845,975,971.131.160
05 dic 20235,905,915,855,875,871.100.645
04 dic 20235,905,955,895,935,931.594.833
*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...