Italia markets closed

GWA Group Limited (GWA.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
2,5100+0,0100 (+0,40%)
Alla chiusura: 04:10PM AEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20242,47002,52002,46002,51002,51001.610.463
18 apr 20242,50002,52002,47502,50002,5000351.069
17 apr 20242,49502,53002,49002,50002,500056.459
16 apr 20242,50002,52002,48002,51002,5100153.095
15 apr 20242,55002,55002,51002,52002,5200109.866
12 apr 20242,51002,56002,51002,56002,560074.885
11 apr 20242,50002,54002,49002,53002,5300156.568
10 apr 20242,49002,60002,47502,56002,5600371.780
09 apr 20242,58002,58002,49002,49002,4900245.377
08 apr 20242,62002,62002,57002,58002,5800105.701
05 apr 20242,60002,64002,57002,61002,61002.430.375
04 apr 20242,62002,67002,60002,62002,620098.477
03 apr 20242,62002,62002,57502,62002,6200153.656
02 apr 20242,60002,66502,60002,65002,6500308.389
28 mar 20242,66002,68002,63002,68002,6800137.572
27 mar 20242,71002,71002,61002,63002,6300209.386
26 mar 20242,70002,73002,68502,72002,7200137.256
25 mar 20242,65002,72002,65002,71002,7100299.201
22 mar 20242,70002,70002,63002,66002,6600153.253
21 mar 20242,75002,75002,69002,70002,7000383.823
20 mar 20242,66002,75002,66002,73002,7300224.699
19 mar 20242,80002,80002,67002,69002,6900301.797
18 mar 20242,85002,85002,74002,77002,7700470.590
15 mar 20242,82002,85002,76002,85002,8500470.634
14 mar 20242,80002,87002,80002,83002,8300326.585
13 mar 20242,80002,84002,79002,81002,8100385.427
12 mar 20242,77002,82002,75002,80002,8000252.209
11 mar 20242,81002,81002,75002,77002,7700151.332
08 mar 20242,85002,85002,76002,81002,8100263.073
07 mar 20242,68002,80002,67002,80002,8000486.959
06 mar 20242,66002,69002,66002,67002,6700145.245
05 mar 20242,63002,70002,62002,69002,6900155.675
04 mar 20242,60002,70002,60002,69002,6900200.618
01 mar 20242,61002,68002,61002,66002,6600227.139
29 feb 20242,72002,73002,65002,68002,6800220.326
28 feb 20242,65002,73002,63002,73002,7300750.453
27 feb 20242,68002,73002,62002,62002,6200567.409
26 feb 20242,64002,69002,58002,69002,6900654.164
23 feb 20242,64002,68002,57002,64002,6400449.438
23 feb 20240.07 Dividendo
22 feb 20242,60002,74002,57002,72002,6500606.460
21 feb 20242,56002,65002,56002,65002,58183.043.708
20 feb 20242,53002,67002,50002,65002,5818839.350
19 feb 20242,33002,55002,29002,55002,4844656.881
16 feb 20242,36002,37502,31002,34002,2798401.447
15 feb 20242,31002,35002,28002,33002,2700523.030
14 feb 20242,31002,32002,28002,30002,2408154.492
13 feb 20242,32002,35002,32002,35002,2895143.970
12 feb 20242,34002,36002,31002,32002,2603337.799
09 feb 20242,30002,34002,26002,33002,2700239.530
08 feb 20242,29002,30002,26002,29002,231177.003
07 feb 20242,26002,29002,24002,29002,2311198.167
06 feb 20242,25002,28002,24002,26002,2018112.765
05 feb 20242,23002,27002,22002,26002,201883.554
02 feb 20242,26002,28002,21002,23002,1726190.427
01 feb 20242,34002,34002,24002,25002,192184.745
31 gen 20242,26002,29002,25002,28002,2213165.035
30 gen 20242,25002,32002,25002,30002,2408188.242
29 gen 20242,30002,33002,24002,27002,2116259.492
25 gen 20242,30002,33002,27002,30002,2408130.244
24 gen 20242,32002,35002,28002,30002,2408212.579
23 gen 20242,32002,34002,29002,32002,2603298.290
22 gen 20242,35002,36502,30002,33002,2700213.641
19 gen 20242,37002,38002,33002,35002,2895141.873
18 gen 20242,39002,40002,33002,35002,2895311.841
17 gen 20242,38002,43002,37002,37002,3090404.509
16 gen 20242,36002,39002,34002,36002,2993328.194
15 gen 20242,36002,39002,31002,38002,3188122.314
12 gen 20242,30002,34002,29002,33002,2700340.997
11 gen 20242,26002,30002,26002,30002,2408458.626
10 gen 20242,30002,30002,20002,26002,2018203.885
09 gen 20242,32002,37002,24002,26002,2018726.445
08 gen 20242,24002,28002,23502,26002,2018366.879
05 gen 20242,23002,24502,21002,24002,1824112.258
04 gen 20242,20002,25002,18002,25002,1921179.593
03 gen 20242,23002,23002,20002,21002,153178.963
02 gen 20242,23002,25002,22002,23002,172640.424
29 dic 20232,22002,27002,22002,24002,182444.811
28 dic 20232,22002,28002,22002,28002,2213112.640
27 dic 20232,24002,29002,24002,28002,2213384.768
22 dic 20232,20002,22002,19002,22002,1629232.127
21 dic 20232,21002,23002,17002,22002,1629216.580
20 dic 20232,21002,23502,19002,22002,1629507.984
19 dic 20232,14002,22002,11002,21002,1531620.298
18 dic 20232,15002,15002,07002,12002,0654442.974
15 dic 20232,03002,12002,02002,12002,0654485.190
14 dic 20232,04002,04002,00002,03001,9778460.226
13 dic 20232,04002,04001,98502,00001,9485142.165
12 dic 20231,95002,03001,95002,02001,9680260.268
11 dic 20231,99002,01001,95001,97001,9193250.151
08 dic 20232,04002,04001,97001,97501,9242239.108
07 dic 20232,01002,03002,00002,02001,9680129.678
06 dic 20232,00002,01001,99002,01001,9583415.230
05 dic 20231,98502,01001,97001,99501,9437236.255
04 dic 20231,94502,00001,94501,99001,9388157.525
01 dic 20231,94251,96001,94001,94001,890171.735
30 nov 20231,97501,98501,92501,96001,9096391.641
29 nov 20231,88501,92501,88001,90501,8560232.757
28 nov 20231,86501,89501,85001,89001,8414208.265
27 nov 20231,92501,92501,86501,86501,8170126.066
*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...