Italia markets closed

EZZ Life Science Holdings Limited (EZZ.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
1,8450+0,2550 (+16,04%)
Alla chiusura: 04:10PM AEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20241,63501,85001,63001,84501,8450214.671
27 giu 20241,69001,69001,46001,59001,5900147.428
26 giu 20241,45501,66501,45501,66501,6650288.007
25 giu 20241,50001,53001,40001,45001,4500187.758
24 giu 20241,45001,49001,19001,25501,2550283.854
21 giu 20241,36001,49001,36001,43001,4300133.217
20 giu 20241,22001,35501,20001,35001,3500166.807
19 giu 20241,16501,20001,16501,20001,200086.373
18 giu 20241,19001,19001,16501,17001,170075.740
17 giu 20241,18501,19501,16501,19001,190043.351
14 giu 20241,19501,19501,15001,18001,180061.721
13 giu 20241,16001,20001,13001,20001,2000123.181
12 giu 20241,14001,18001,12501,16001,160079.116
11 giu 20241,09501,11501,07001,11501,115038.439
07 giu 20241,09501,14001,09001,09501,0950244.929
06 giu 20241,06001,09001,06001,08001,0800168.251
05 giu 20241,03501,06501,03501,05501,055048.603
04 giu 20241,03001,05001,03001,03501,035026.465
03 giu 20241,06501,06501,00501,01001,0100255.156
31 mag 20241,05001,07001,01001,06501,0650137.907
30 mag 20240,96500,98000,96500,98000,980030.317
29 mag 20240,95500,95500,94500,94500,945025.733
28 mag 20240,99000,99000,99000,99000,99001.000
27 mag 20241,00001,00000,99000,99000,990033.363
24 mag 20241,00001,00000,99500,99500,99504.259
23 mag 20240,99501,00000,99501,00001,00001.200
22 mag 20241,00001,00000,97001,00001,000047.805
21 mag 20240,96000,98000,96000,97000,97004.524
20 mag 20240,94000,94000,90500,94000,940041.487
17 mag 20241,02001,02000,89500,89500,8950176.230
16 mag 20241,07001,07001,01501,02001,020019.311
16 mag 20240.015 Dividendo
15 mag 20241,09001,10001,06001,07001,055098.425
14 mag 20240,95001,09500,95001,06001,0451219.934
13 mag 20240,84000,92000,84000,91500,9022205.316
10 mag 20240,86500,90000,85000,85000,8381114.850
09 mag 20240,82500,85000,82000,85000,838144.006
08 mag 20240,83000,86000,82000,82000,808547.688
07 mag 20240,83000,84000,83000,83000,818416.776
06 mag 20240,84500,84500,81000,81500,8036124.644
03 mag 20240,81500,86500,81000,86000,847974.472
02 mag 20240,83500,88000,80000,80000,7888140.590
01 mag 20240,89000,89000,82250,82500,8134134.749
30 apr 20240,87500,89000,86500,89000,8775126.790
29 apr 20240,90000,90000,88000,88000,867788.733
26 apr 20240,88500,90000,81000,90000,887473.753
24 apr 20240,90000,91500,87500,88500,8726174.811
23 apr 20240,85000,89000,85000,89000,877566.167
22 apr 20240,81000,85000,81000,85000,838132.156
19 apr 20240,83000,84500,81000,84500,833243.753
18 apr 20240,85000,85000,82000,84500,833216.566
17 apr 20240,82250,84000,82250,84000,828269.367
16 apr 20240,85000,85000,80500,85000,8381107.534
15 apr 20240,84000,85500,83000,85000,8381188.648
12 apr 20240,76500,84000,76500,84000,8282259.757
11 apr 20240,80000,80500,78500,80500,793794.453
10 apr 20240,76000,79500,75000,79500,783929.334
09 apr 20240,76000,81000,74000,76000,7493199.904
08 apr 20240,68000,77500,68000,73500,7247235.063
05 apr 20240,66000,68000,66000,68000,6705162.162
04 apr 20240,66000,67000,65000,67000,660629.484
03 apr 20240,64000,65000,63000,65000,6409130.783
02 apr 20240,59500,63000,59500,62500,6162155.679
28 mar 20240,57000,59000,57000,58000,571947.062
27 mar 20240,54000,59500,54000,57000,5620175.515
26 mar 20240,51500,51500,51500,51500,50787.083
25 mar 20240,51000,51000,51000,51000,5029-
22 mar 20240,52500,52500,51000,51000,502920.000
21 mar 20240,55000,56000,55000,56000,55212.784
20 mar 20240,55500,57000,55000,55000,542341.000
19 mar 20240,50000,56500,50000,55000,542351.678
18 mar 20240,48000,50000,48000,50000,493075.148
15 mar 20240,48000,48000,48000,48000,47333.000
14 mar 20240,49000,49000,48000,48000,473381.185
13 mar 20240,49000,49000,49000,49000,483116.000
12 mar 20240,49000,49000,49000,49000,483119.000
11 mar 20240,48500,48500,48500,48500,478219.434
08 mar 20240,46000,47500,46000,47500,468326.743
07 mar 20240,47500,47500,46000,46000,453617.308
06 mar 20240,48000,48750,45000,46000,453657.991
05 mar 20240,49000,49000,49000,49000,48312.500
04 mar 20240,49000,49000,49000,49000,4831-
01 mar 20240,48500,49000,48500,49000,483171.384
29 feb 20240,51500,54000,49000,49000,483125.846
28 feb 20240,51000,51000,51000,51000,50291.000
27 feb 20240,50500,52000,50000,51500,50788.561
26 feb 20240,50000,50000,48500,50000,493030.800
23 feb 20240,49000,49500,49000,49000,48318.964
22 feb 20240,49000,49000,48000,48000,473320.659
21 feb 20240,49500,49500,48500,48500,478215.162
20 feb 20240,52000,52000,49500,50000,4930113.578
19 feb 20240,53000,53000,51500,51500,507820.979
16 feb 20240,50500,53250,50500,52000,512711.615
15 feb 20240,51000,52000,51000,52000,512710.000
14 feb 20240,49000,50000,49000,49000,483125.427
13 feb 20240,51000,54000,50500,54000,532422.791
12 feb 20240,52000,52000,48000,52000,5127166.586
09 feb 20240,53500,54000,53000,53000,522638.895
08 feb 20240,55000,55000,53000,55000,542318.773
07 feb 20240,55500,55500,52500,55500,5472112.477
*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...