Italia markets open in 7 hours 54 minutes

Goodman Group (GMG.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
30,97-0,32 (-1,02%)
Alla chiusura: 04:10PM AEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202430,5031,0430,4030,9730,975.248.331
17 apr 202431,3631,4431,0431,2931,292.902.418
16 apr 202431,4031,4730,7731,1531,153.568.238
15 apr 202431,9432,0331,6031,7731,772.879.777
12 apr 202431,9532,0831,8132,0432,043.024.652
11 apr 202431,4032,1531,0532,0732,074.462.039
10 apr 202431,9332,3931,8632,3332,333.542.299
09 apr 202431,8732,0631,5931,8131,813.439.050
08 apr 202432,4032,4732,0132,1532,153.442.214
05 apr 202432,5932,8132,1532,3332,333.196.078
04 apr 202432,5532,9532,4132,6732,673.547.491
03 apr 202432,7033,0732,0832,5032,504.750.345
02 apr 202433,3134,0733,1833,3833,384.676.454
28 mar 202433,5034,0733,4133,8133,816.849.323
27 mar 202433,0733,2532,8633,1733,173.753.331
26 mar 202432,8633,3532,3932,9332,937.502.126
25 mar 202432,1233,4131,1033,2433,247.244.379
22 mar 202431,0732,0530,8332,0532,057.847.893
21 mar 202430,8531,2230,6331,0031,0010.219.797
20 mar 202430,6630,6630,0830,4230,423.074.265
19 mar 202430,0830,6529,7230,4230,424.951.855
18 mar 202430,5130,6929,4629,7429,744.681.324
15 mar 202430,2531,4430,1530,8630,8688.073.145
14 mar 202430,7031,0930,4530,9630,966.392.687
13 mar 202430,2230,8530,1730,8530,856.333.504
12 mar 202429,9130,1029,6830,1030,107.407.445
11 mar 202430,5030,9029,9630,1530,156.034.824
08 mar 202430,5031,1630,5030,7930,796.334.630
07 mar 202431,3431,3430,7430,9730,976.529.702
06 mar 202430,7831,6430,7631,0831,085.234.722
05 mar 202430,5031,3330,5031,0031,005.974.033
04 mar 202430,4531,4630,2331,1931,195.505.703
01 mar 202429,4430,6429,4430,4830,487.847.339
29 feb 202429,1430,0929,1429,9029,9017.002.575
28 feb 202428,8928,9628,5128,8228,823.424.586
27 feb 202428,6528,7728,3628,7728,773.482.496
26 feb 202428,8529,0828,6628,9528,951.621.653
23 feb 202428,8128,8428,6228,7428,742.002.205
22 feb 202428,6628,6928,1328,6328,632.635.601
21 feb 202428,9729,1828,6028,6728,673.789.624
20 feb 202428,2728,7328,1028,7128,715.033.014
19 feb 202428,5028,6327,7628,0828,083.219.384
16 feb 202428,9929,0028,3128,6128,615.687.308
15 feb 202427,5028,5927,4328,4728,477.484.164
14 feb 202425,8726,6025,8726,6026,603.469.642
13 feb 202426,7726,8426,5026,6126,612.768.395
12 feb 202426,6026,8326,5226,7426,741.538.784
09 feb 202426,8126,9526,6426,6426,642.936.640
08 feb 202426,9027,1426,6626,6626,661.606.710
07 feb 202426,5427,1626,5426,8326,833.808.244
06 feb 202426,9326,9826,4126,7426,747.328.694
05 feb 202426,8327,1226,6027,0827,084.249.148
02 feb 202426,1727,1626,0526,9826,987.515.588
01 feb 202425,3025,4525,2025,4125,412.724.072
31 gen 202425,1425,6525,0725,6025,604.217.423
30 gen 202425,4025,4425,1225,2825,282.326.102
29 gen 202424,9925,1724,8625,0325,032.593.977
25 gen 202424,8124,9524,6824,9224,922.879.598
24 gen 202424,5824,8524,5124,7624,762.008.610
23 gen 202424,7824,8224,3624,5824,582.098.541
22 gen 202424,6724,9524,5124,6624,662.952.019
19 gen 202424,1624,3724,0724,3424,343.435.664
18 gen 202423,9524,2523,8823,9323,933.830.687
17 gen 202424,1324,3424,0624,3224,325.015.535
16 gen 202424,1924,4724,1724,3524,353.057.907
15 gen 202424,2124,2724,0824,2324,23990.016
12 gen 202424,1824,3824,1724,3024,302.591.657
11 gen 202424,5824,5824,2624,3724,373.576.126
10 gen 202424,0724,3624,0224,2924,292.670.118
09 gen 202424,1824,3924,1124,2424,244.897.474
08 gen 202423,9924,1823,9523,9723,971.483.964
05 gen 202424,0024,2724,0024,0224,021.878.401
04 gen 202424,1324,2524,0124,0124,015.195.893
03 gen 202424,8924,9024,2224,3124,313.788.563
02 gen 202425,3525,4024,9925,1125,111.305.039
29 dic 202325,1525,3025,0325,3025,301.844.701
28 dic 202325,3925,3925,0225,2125,212.746.290
28 dic 20230.15 Dividendo
27 dic 202324,9425,1824,7025,1525,002.485.631
22 dic 202324,4224,6924,3324,6624,513.143.326
21 dic 202324,4024,6124,3224,5024,354.647.659
20 dic 202324,6524,7624,4224,6124,463.342.803
19 dic 202324,4624,7824,3224,6124,464.771.715
18 dic 202324,2224,2823,9924,1424,002.242.112
15 dic 202324,5124,7423,9824,1223,9813.591.789
14 dic 202324,4124,8024,3124,5524,406.223.866
13 dic 202323,3023,9123,2023,8423,704.691.967
12 dic 202323,0023,2722,9023,2723,133.148.743
11 dic 202323,3223,3723,0023,1022,962.951.301
08 dic 202323,0723,2022,8523,2023,064.717.084
07 dic 202323,5423,6823,1823,3123,172.797.716
06 dic 202323,1723,6423,0823,4823,345.278.880
05 dic 202323,2523,2922,8823,0722,933.447.367
04 dic 202323,3423,5523,3323,3823,242.639.013
01 dic 202322,6223,1322,6223,0522,913.172.146
30 nov 202322,8022,8922,2522,7522,6111.206.037
29 nov 202323,3623,4923,1123,3223,182.921.155
28 nov 202323,2523,4223,0823,3023,164.840.771
27 nov 202323,1023,4023,0023,0022,863.030.541
24 nov 202322,9723,2822,9123,0722,931.622.264
*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...