Goodman Group (GMG.AX)

ASX - ASX Prezzo differito. Valuta in AUD.

Aggiungi a watchlist

20,43

-0,52

(-2,48%)

Alla chiusura: 04:10PM AEDT

Periodo di tempo:

06 feb 2022 - 06 feb 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in AUDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
06 feb 2023	20,64	20,81	20,39	20,43	20,43	3.125.099
03 feb 2023	20,91	21,06	20,69	20,95	20,95	4.373.641
02 feb 2023	20,66	20,84	20,37	20,39	20,39	4.480.280
01 feb 2023	20,26	20,32	19,93	20,21	20,21	4.541.275
31 gen 2023	20,00	20,20	19,87	19,97	19,97	4.619.304
30 gen 2023	20,13	20,24	20,00	20,14	20,14	6.179.577
27 gen 2023	19,54	19,92	19,38	19,92	19,92	4.351.047
25 gen 2023	19,98	19,98	19,30	19,41	19,41	3.258.280
24 gen 2023	19,25	19,57	19,21	19,55	19,55	2.953.293
23 gen 2023	19,37	19,48	18,98	19,03	19,03	2.523.617
20 gen 2023	19,01	19,25	18,93	19,19	19,19	3.221.470
19 gen 2023	19,30	19,41	19,10	19,19	19,19	3.703.669
18 gen 2023	19,50	19,53	19,03	19,08	19,08	3.787.543
17 gen 2023	19,00	19,55	19,00	19,42	19,42	4.142.654
16 gen 2023	18,69	19,15	18,69	19,05	19,05	3.122.886
13 gen 2023	18,84	18,89	18,57	18,64	18,64	2.235.787
12 gen 2023	18,48	18,63	18,34	18,62	18,62	2.836.349
11 gen 2023	17,88	18,37	17,77	18,35	18,35	2.868.629
10 gen 2023	17,75	17,90	17,66	17,84	17,84	1.463.333
09 gen 2023	17,90	17,99	17,70	17,80	17,80	1.457.021
06 gen 2023	17,40	17,55	17,26	17,55	17,55	2.027.969
05 gen 2023	17,91	18,03	17,66	17,68	17,68	2.558.552
04 gen 2023	17,61	17,80	17,52	17,77	17,77	2.735.489
03 gen 2023	17,44	17,52	17,16	17,31	17,31	2.277.166
30 dic 2022	17,70	17,72	17,36	17,36	17,36	2.263.347
29 dic 2022	17,22	17,43	17,08	17,37	17,37	3.425.925
29 dic 2022	0.15 Dividendo
28 dic 2022	17,26	17,53	17,25	17,42	17,27	1.721.809
23 dic 2022	17,50	17,53	17,42	17,43	17,28	1.791.167
22 dic 2022	17,70	17,73	17,44	17,73	17,58	3.107.194
21 dic 2022	17,39	17,63	17,24	17,50	17,35	5.287.299
20 dic 2022	17,85	17,93	17,06	17,10	16,95	5.648.143
19 dic 2022	18,00	18,14	17,91	17,91	17,76	1.679.834
16 dic 2022	18,01	18,33	17,94	18,22	18,06	7.744.343
15 dic 2022	18,53	18,73	18,45	18,45	18,29	6.103.382
14 dic 2022	18,68	18,93	18,52	18,60	18,44	3.513.361
13 dic 2022	18,24	18,33	18,07	18,31	18,15	4.007.490
12 dic 2022	18,21	18,40	18,17	18,20	18,04	2.692.594
09 dic 2022	18,38	18,49	18,04	18,18	18,02	6.090.871
08 dic 2022	18,22	18,36	17,97	18,23	18,07	3.328.401
07 dic 2022	18,28	18,33	18,00	18,00	17,85	5.478.303
06 dic 2022	18,67	18,75	18,35	18,52	18,36	4.453.931
05 dic 2022	18,51	18,94	18,44	18,73	18,57	3.362.257
02 dic 2022	18,97	19,03	18,41	18,41	18,25	8.077.332
01 dic 2022	19,44	19,44	19,00	19,20	19,03	2.917.181
30 nov 2022	19,00	19,12	18,66	19,12	18,96	11.030.425
29 nov 2022	18,54	18,76	18,48	18,69	18,53	4.042.271
28 nov 2022	18,81	19,00	18,73	18,91	18,75	5.007.066
25 nov 2022	18,76	18,88	18,55	18,77	18,61	2.541.129
24 nov 2022	18,26	18,58	18,20	18,56	18,40	3.024.612
23 nov 2022	18,17	18,26	18,01	18,23	18,07	3.037.254
22 nov 2022	18,38	18,38	18,07	18,15	17,99	2.987.066
21 nov 2022	18,44	18,50	18,12	18,12	17,96	2.629.026
18 nov 2022	18,28	18,55	18,25	18,36	18,20	4.709.406
17 nov 2022	18,15	18,21	17,80	18,18	18,02	3.877.746
16 nov 2022	17,82	18,12	17,80	17,89	17,74	2.591.973
15 nov 2022	17,97	18,14	17,81	17,88	17,73	3.844.245
14 nov 2022	18,20	18,50	18,07	18,17	18,01	4.862.309
11 nov 2022	18,36	18,57	18,24	18,27	18,11	8.633.354
10 nov 2022	16,95	17,27	16,82	17,23	17,08	3.751.944
09 nov 2022	17,12	17,36	17,12	17,13	16,98	3.440.738
08 nov 2022	16,94	17,11	16,75	17,03	16,88	3.442.959
07 nov 2022	16,91	17,05	16,88	16,98	16,83	2.255.866
04 nov 2022	16,84	16,96	16,68	16,83	16,69	3.954.858
03 nov 2022	16,65	17,11	16,54	16,97	16,82	3.845.544
02 nov 2022	17,54	17,64	17,05	17,11	16,96	6.280.637
01 nov 2022	16,98	17,68	16,86	17,65	17,50	5.199.797
31 ott 2022	17,30	17,30	16,70	17,00	16,85	4.622.228
28 ott 2022	16,89	16,91	16,45	16,75	16,61	4.337.401
27 ott 2022	16,78	17,07	16,74	16,93	16,78	2.715.365
26 ott 2022	17,00	17,09	16,85	16,95	16,80	3.472.217
25 ott 2022	16,35	16,67	16,34	16,56	16,42	2.837.077
24 ott 2022	16,23	16,55	16,16	16,29	16,15	3.662.010
21 ott 2022	16,40	16,52	15,92	15,92	15,78	4.422.536
20 ott 2022	16,48	16,53	16,32	16,52	16,38	9.203.008
19 ott 2022	16,75	16,83	16,67	16,71	16,57	4.742.558
18 ott 2022	16,37	16,74	16,35	16,62	16,48	4.905.678
17 ott 2022	15,86	16,08	15,77	16,03	15,89	6.633.997
14 ott 2022	16,04	16,27	15,74	16,01	15,87	3.638.074
13 ott 2022	15,75	15,82	15,57	15,74	15,60	4.188.467
12 ott 2022	15,94	16,07	15,82	15,96	15,82	5.877.484
11 ott 2022	16,47	16,48	15,82	15,88	15,74	4.869.688
10 ott 2022	15,93	16,17	15,84	16,14	16,00	3.692.246
07 ott 2022	16,58	16,69	16,44	16,46	16,32	3.751.247
06 ott 2022	17,02	17,06	16,61	16,85	16,70	6.276.515
05 ott 2022	17,45	17,60	17,11	17,28	17,13	9.935.680
04 ott 2022	16,17	16,77	16,04	16,74	16,60	6.609.104
03 ott 2022	15,61	15,99	15,61	15,84	15,70	3.877.203
30 set 2022	15,86	15,96	15,72	15,78	15,64	5.879.779
29 set 2022	16,40	16,51	16,06	16,23	16,09	4.474.823
28 set 2022	16,12	16,30	15,78	16,10	15,96	7.419.321
27 set 2022	16,52	16,67	16,30	16,36	16,22	6.446.198
26 set 2022	16,64	16,96	16,61	16,78	16,64	6.548.698
23 set 2022	17,18	17,22	16,85	16,90	16,75	4.857.811
21 set 2022	17,56	17,63	17,44	17,55	17,40	3.194.658
20 set 2022	17,92	18,07	17,82	17,84	17,69	3.381.825
19 set 2022	17,90	18,04	17,73	17,87	17,72	4.539.567
16 set 2022	17,95	18,04	17,79	17,80	17,65	9.098.652
15 set 2022	18,62	18,76	18,17	18,29	18,13	8.125.506
14 set 2022	19,03	19,21	18,48	18,69	18,53	3.547.213
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...

FTSE MIB26.823,29-127,45(-0,47%)

Dow Jones33.926,01-127,89(-0,38%)

Nasdaq 12.006,96-193,84(-1,59%)

Nikkei 22527.693,65+184,19(+0,67%)

Petrolio73,87+0,48(+0,65%)

BTC-EUR21.208,54-651,31(-2,98%)

Goodman Group (GMG.AX)

FTSE MIB
26.823,29
-127,45(-0,47%)

Dow Jones
33.926,01
-127,89(-0,38%)

Nasdaq
12.006,96
-193,84(-1,59%)

Nikkei 225
27.693,65
+184,19(+0,67%)

Petrolio
73,87
+0,48(+0,65%)

BTC-EUR
21.208,54
-651,31(-2,98%)