Italia markets closed

IRIS Metals Limited (IR1.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
0,2700-0,0600 (-18,18%)
Alla chiusura: 04:10PM AEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20240,32000,32000,27000,27000,2700158.260
13 giu 20240,33000,33000,28000,33000,3300339.765
12 giu 20240,32500,34500,31000,32000,3200311.506
11 giu 20240,34000,34500,30000,33000,3300244.919
07 giu 20240,32500,35750,32500,34000,340018.906
06 giu 20240,37000,38000,33000,35500,3550312.386
05 giu 20240,37500,40000,37000,37000,370095.078
04 giu 20240,36500,39000,36000,37000,3700187.571
03 giu 20240,38000,40500,37000,38000,3800168.711
31 mag 20240,41000,42000,38000,39500,3950182.230
30 mag 20240,44500,44500,41000,41000,4100211.748
29 mag 20240,44000,46500,44000,44500,4450503.793
28 mag 20240,42500,43500,41000,41000,410071.061
27 mag 20240,45000,45000,41000,44500,4450279.951
24 mag 20240,44000,45000,41000,45000,4500323.354
23 mag 20240,39000,47000,38000,44000,4400753.980
22 mag 20240,34000,40500,33500,38000,3800699.228
21 mag 20240,32500,34000,32500,32500,3250325.509
20 mag 20240,33000,34000,32500,34000,3400202.340
17 mag 20240,34000,34000,32500,34000,3400271.318
16 mag 20240,34500,35000,32000,35000,3500499.479
15 mag 20240,33000,33500,33000,33500,33501.463
14 mag 20240,34000,35000,32500,35000,3500270.178
13 mag 20240,35000,35000,34000,34000,3400134.861
10 mag 20240,32000,35000,31500,35000,3500270.268
09 mag 20240,32000,32000,30000,32000,3200582.768
08 mag 20240,30500,32500,30500,32500,3250277.021
07 mag 20240,31500,32500,28500,30000,3000666.451
06 mag 20240,34000,34000,32000,32500,3250133.159
03 mag 20240,34000,34000,30500,30500,3050412.359
02 mag 20240,34500,34500,32000,34000,3400256.813
01 mag 20240,36000,36000,34500,35500,355070.244
30 apr 20240,35000,36000,33000,36000,3600139.895
29 apr 20240,35500,37000,35000,35000,3500137.013
26 apr 20240,33500,35500,30000,35500,3550712.602
24 apr 20240,33500,35000,32500,34500,3450160.530
23 apr 20240,39000,39500,35000,35000,3500252.013
22 apr 20240,39500,39500,37500,39500,3950208.013
19 apr 20240,40000,40000,38500,39500,3950150.922
18 apr 20240,42500,42500,39750,40500,4050209.360
17 apr 20240,43000,43000,40000,40500,4050344.714
16 apr 20240,45000,45000,42500,43000,4300444.355
15 apr 20240,46000,46000,43000,46000,4600366.328
12 apr 20240,46000,46000,43000,46000,460068.943
11 apr 20240,45000,46500,44000,46500,465037.775
10 apr 20240,48500,48500,43000,46000,4600207.127
09 apr 20240,50000,51000,47500,48000,4800325.934
08 apr 20240,48000,51500,46500,48000,4800392.329
05 apr 20240,50000,50000,48000,50000,5000296.400
04 apr 20240,47500,50000,47500,50000,5000264.981
03 apr 20240,48000,48000,47000,47500,4750150.733
02 apr 20240,48500,49000,45500,47500,4750104.853
28 mar 20240,46500,48500,44250,48500,4850147.393
27 mar 20240,49000,49000,45500,46000,4600541.198
26 mar 20240,55000,59000,48500,50500,50501.204.445
25 mar 20240,50000,53000,48500,48500,4850144.990
22 mar 20240,49500,51000,48500,49000,4900438.152
21 mar 20240,53000,53000,47500,49500,4950236.501
20 mar 20240,44000,53000,41500,53000,5300626.313
19 mar 20240,45500,46500,44000,46500,465096.156
18 mar 20240,45000,46000,44000,45500,4550232.092
15 mar 20240,49500,49500,44500,45000,4500407.342
14 mar 20240,51000,51000,48500,49000,490096.941
13 mar 20240,49500,52500,46500,51000,5100617.174
12 mar 20240,48500,56500,47500,51500,5150729.261
11 mar 20240,59000,59000,48000,48000,4800227.306
08 mar 20240,63500,63500,57500,59500,5950412.040
07 mar 20240,64000,65000,62000,64000,6400202.722
06 mar 20240,66000,68500,63000,68500,6850257.348
05 mar 20240,75000,77000,64000,68500,6850563.834
04 mar 20240,63000,75000,63000,73500,73501.253.005
01 mar 20240,49000,61000,49000,61000,61001.094.669
29 feb 20240,49000,49000,45000,48500,48501.363.300
28 feb 20240,49000,49000,37000,49000,49002.322.647
27 feb 20240,59000,59000,52500,52500,525089.364
26 feb 20240,59500,61500,58000,59000,5900271.699
23 feb 20240,57000,59500,57000,59500,5950181.243
22 feb 20240,60000,60000,55000,57000,570078.231
21 feb 20240,60000,63500,60000,61000,610055.836
20 feb 20240,62000,65000,62000,64500,64508.980
19 feb 20240,61500,63000,59500,62000,620061.548
16 feb 20240,56000,64500,55000,62000,6200323.034
15 feb 20240,60500,65000,55000,55000,5500346.411
14 feb 20240,59000,63000,58000,60000,6000210.148
13 feb 20240,72000,72000,63000,63500,6350203.766
12 feb 20240,85500,85500,68000,72000,7200235.153
09 feb 20240,64500,85000,64500,85000,8500271.009
08 feb 20240,66000,67000,61000,63000,6300100.748
07 feb 20240,70000,73000,64000,65500,6550233.501
06 feb 20240,64500,75000,64000,70000,7000376.436
05 feb 20240,61000,65500,59000,64000,6400437.304
02 feb 20240,59500,62500,57000,60000,6000348.097
01 feb 20240,70000,70000,52000,56500,5650536.579
31 gen 20240,56000,74500,56000,70000,7000267.768
30 gen 20240,52500,60000,52500,55000,5500111.078
29 gen 20240,51000,53000,50000,53000,530021.751
25 gen 20240,53000,54500,48000,51000,5100234.786
24 gen 20240,54500,58000,53000,53000,5300163.253
23 gen 20240,57000,60500,54500,54500,5450285.225
22 gen 20240,69000,70500,56500,60000,6000237.713
*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...