Italia markets open in 2 hours 5 minutes

Hyterra Ltd (HYT.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
0,0310+0,0020 (+6,90%)
In data: 12:56PM AEST. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 20240,03000,03100,03000,03100,0310381.474
14 giu 20240,03000,03000,02700,02900,02903.215.841
13 giu 20240,02900,03000,02800,03000,0300353.709
12 giu 20240,03000,03100,02800,02800,02801.286.782
11 giu 20240,03200,03200,02900,02900,02901.693.007
07 giu 20240,03200,03200,02900,03100,03101.034.192
06 giu 20240,03100,03100,03000,03100,03101.372.621
05 giu 20240,03000,03200,02900,03100,03102.725.368
04 giu 20240,02900,03000,02800,02900,02901.506.424
03 giu 20240,02900,02900,02900,02900,0290285.872
31 mag 20240,02900,02900,02800,02900,02901.066.133
30 mag 20240,02800,02900,02800,02900,02903.243.050
29 mag 20240,02900,02900,02900,02900,0290936.371
28 mag 20240,02900,03100,02700,02900,02904.256.492
27 mag 20240,03200,03300,02700,02900,02907.879.454
24 mag 20240,03100,03200,03000,03100,03103.567.449
23 mag 20240,03200,03350,03000,03100,03108.277.936
22 mag 20240,03000,03200,02900,03100,03102.032.190
21 mag 20240,02700,03100,02700,02900,02902.473.731
20 mag 20240,03000,03100,02700,02700,02706.716.500
17 mag 20240,02400,03000,02400,02800,02805.684.425
16 mag 20240,02300,02400,02300,02400,02402.746.120
15 mag 20240,02300,02400,02200,02400,02405.919.883
14 mag 20240,02300,02500,02200,02300,02308.549.561
13 mag 20240,02400,02400,02100,02300,02304.617.998
10 mag 20240,02600,02600,02500,02600,02603.516.862
09 mag 20240,02000,02600,01950,02500,02506.278.328
08 mag 20240,01900,02000,01900,02000,02002.279.184
07 mag 20240,02100,02100,01900,01900,01901.499.605
06 mag 20240,02000,02300,02000,02200,02203.064.597
03 mag 20240,02100,02100,02100,02100,02101.115.000
02 mag 20240,02000,02000,02000,02000,02001.625.517
01 mag 20240,02200,02400,02000,02000,02001.814.851
30 apr 20240,02100,02100,02100,02100,0210207.941
29 apr 20240,02200,02300,02100,02200,02203.120.920
26 apr 20240,02100,02100,02100,02100,0210957.502
24 apr 20240,02100,02100,02100,02100,0210-
23 apr 20240,02000,02100,02000,02100,02101.638.690
22 apr 20240,02000,02000,02000,02000,0200697.167
19 apr 20240,02000,02000,02000,02000,0200203.454
18 apr 20240,02000,02000,02000,02000,02003.005.375
17 apr 20240,02100,02100,02000,02000,0200835.590
16 apr 20240,02200,02200,02100,02100,02101.034.264
15 apr 20240,02200,02400,02100,02300,0230762.904
12 apr 20240,02200,02200,02200,02200,0220407.209
11 apr 20240,02300,02400,02200,02200,0220349.772
10 apr 20240,02050,02150,02050,02150,02153.256.422
09 apr 20240,02240,02240,02050,02050,02051.745.585
08 apr 20240,02240,02240,02150,02240,02241.160.488
05 apr 20240,02050,02430,02050,02240,02241.353.935
04 apr 20240,02050,02050,02050,02050,0205540.909
03 apr 20240,02050,02050,01960,02050,0205992.392
02 apr 20240,02050,02150,02050,02150,0215802.966
28 mar 20240,02000,02200,02000,02100,02102.588.366
27 mar 20240,01900,01900,01900,01900,0190-
26 mar 20240,02000,02000,01900,01900,0190646.820
25 mar 20240,02000,02000,01900,01900,0190646.820
22 mar 20240,02100,02100,02000,02000,02001.250.000
21 mar 20240,02000,02100,02000,02100,0210964.418
20 mar 20240,02000,02000,02000,02000,02001.900.000
19 mar 20240,01900,01900,01900,01900,0190834.494
18 mar 20240,01900,01900,01900,01900,019076.331
15 mar 20240,01900,01900,01900,01900,0190-
14 mar 20240,01700,01900,01700,01900,0190676.133
13 mar 20240,01900,01900,01700,01700,0170575.000
12 mar 20240,01900,01900,01900,01900,0190230.000
11 mar 20240,02000,02000,01900,01900,0190200.857
08 mar 20240,02000,02000,02000,02000,0200168.750
07 mar 20240,01900,01900,01900,01900,0190191.001
06 mar 20240,01900,02000,01900,01900,0190896.755
05 mar 20240,01900,01900,01900,01900,0190372.631
04 mar 20240,02000,02000,01900,01900,0190547.157
01 mar 20240,02100,02100,02000,02000,0200460.000
29 feb 20240,02200,02200,02200,02200,0220134.914
28 feb 20240,02200,02200,02200,02200,0220165.096
27 feb 20240,02200,02200,02200,02200,0220200.000
26 feb 20240,02200,02200,02200,02200,0220205.000
23 feb 20240,02200,02200,02200,02200,022028.000
22 feb 20240,02200,02200,02200,02200,0220-
21 feb 20240,02200,02200,02200,02200,0220210.000
20 feb 20240,02100,02200,02100,02200,0220488.803
19 feb 20240,02100,02100,02000,02100,0210256.877
16 feb 20240,02200,02200,02200,02200,0220253.493
15 feb 20240,02100,02200,02000,02200,02201.252.483
14 feb 20240,02000,02000,02000,02000,0200100.017
13 feb 20240,02100,02100,02000,02000,0200108.534
12 feb 20240,02100,02100,02100,02100,0210201.187
09 feb 20240,02200,02200,02100,02100,0210170.813
08 feb 20240,02200,02200,02200,02200,0220201.795
07 feb 20240,02200,02200,02100,02100,0210316.103
06 feb 20240,02300,02300,02300,02300,0230272.400
05 feb 20240,02300,02300,02300,02300,023097.474
02 feb 20240,02000,02300,02000,02300,02301.520.000
01 feb 20240,02000,02000,01900,01900,0190631.540
31 gen 20240,02000,02000,01900,01900,0190283.927
30 gen 20240,02000,02000,02000,02000,0200-
29 gen 20240,02000,02000,02000,02000,0200110.400
25 gen 20240,02000,02000,02000,02000,020068.875
24 gen 20240,02000,02000,02000,02000,0200-
23 gen 20240,02100,02100,02000,02000,0200231.125
*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...