Italia markets closed

LGI Limited (LGI.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
2,9000+0,0400 (+1,40%)
Alla chiusura: 01:29PM AEST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20242,84002,90002,84002,90002,90006.200
16 mag 20242,78002,88002,77002,86002,86002.714
15 mag 20242,89002,89002,80002,80002,80005.827
14 mag 20242,86002,89002,86002,87002,87003.334
13 mag 20242,86002,88002,85002,85002,85003.069
10 mag 20242,90002,90002,86002,86002,860038.648
09 mag 20242,91002,91002,90002,90002,90003.295
08 mag 20242,91002,91002,91002,91002,9100207
07 mag 20242,93002,93002,90002,90002,900012.803
06 mag 20242,95002,95002,90002,91002,91007.997
03 mag 20243,00003,01002,95002,95002,950013.103
02 mag 20242,90003,00002,88003,00003,000052.354
01 mag 20242,91002,91002,90002,90002,90002.937
30 apr 20242,90002,93002,90002,91002,91002.145
29 apr 20242,90002,90002,90002,90002,90009
26 apr 20242,84002,89002,84002,87002,870010.730
24 apr 20242,62002,85002,60002,83002,830052.285
23 apr 20242,60002,62002,58002,62002,620017.360
22 apr 20242,62002,63002,58502,63002,630011.387
19 apr 20242,51002,56002,51002,56002,56001.115
18 apr 20242,62002,62002,51002,51002,51002.502
17 apr 20242,55002,64002,55002,58002,58009.156
16 apr 20242,57002,57002,50002,50002,50003.298
15 apr 20242,70002,70002,60002,60002,60001.506
12 apr 20242,73002,73002,62002,70002,700022.634
11 apr 20242,58002,60002,58002,60002,60006.963
10 apr 20242,55002,56002,54002,56002,560015.951
09 apr 20242,55002,55002,49002,51002,510014.596
08 apr 20242,61002,61002,56002,58002,580032.885
05 apr 20242,65002,65002,55002,63002,630047.920
04 apr 20242,65002,70002,63002,63002,630024.729
03 apr 20242,67002,67002,65002,65002,65001.600
02 apr 20242,73002,74002,65002,65002,65008.761
28 mar 20242,75002,75002,69002,69002,690024.998
27 mar 20242,66002,76002,59002,75002,750034.673
26 mar 20242,78002,78002,60002,64002,6400204.741
25 mar 20242,70002,78002,69002,69002,690061.764
22 mar 20242,60002,65002,60002,65002,65003.159
21 mar 20242,61002,65002,61002,65002,650016.037
20 mar 20242,60002,60002,49502,59002,590018.134
19 mar 20242,56002,56002,56002,56002,5600-
19 mar 20240.012 Dividendo
18 mar 20242,55002,61002,53002,56002,548054.604
15 mar 20242,57002,57002,57002,57002,55803.872
14 mar 20242,58002,58002,58002,58002,5679-
13 mar 20242,49002,58002,49002,58002,567937.075
12 mar 20242,45002,50002,36002,48002,46849.791
11 mar 20242,50002,52002,30002,33002,319145.477
08 mar 20242,40002,63002,40002,45002,438585.663
07 mar 20242,20002,35002,20002,35002,339049.461
06 mar 20242,25002,26002,20002,26002,24947.296
05 mar 20242,22002,24002,19002,24002,229541.653
04 mar 20242,20002,23002,15002,22002,209652.113
01 mar 20242,28002,28002,18002,19002,179770.985
29 feb 20242,27002,28002,27002,28002,26931.657
28 feb 20242,20002,24002,20002,24002,229518.159
27 feb 20242,25002,25002,25002,25002,2395-
26 feb 20242,25002,25002,18002,25002,239520.044
23 feb 20242,14002,27002,14002,27002,25944.397
22 feb 20242,21002,23002,13002,22002,209623.593
21 feb 20242,17002,25002,17002,25002,23951.670
20 feb 20242,17002,17002,17002,17002,1598500
19 feb 20242,16002,17002,14002,17002,15988.717
16 feb 20242,19002,19002,13002,13002,120017.537
15 feb 20242,13002,17002,13002,17002,159819.598
14 feb 20242,13002,13002,10002,10002,090211.215
13 feb 20242,12002,14002,10002,13002,120043.479
12 feb 20242,10002,13002,06002,10002,09021.109.753
09 feb 20242,11002,11002,10002,10002,090224.323
08 feb 20242,11002,11001,97002,11002,100164.789
07 feb 20242,13002,13002,09002,10002,090262.373
06 feb 20242,10002,16002,09002,11502,1051118.257
05 feb 20242,03002,12001,99002,07002,0603114.332
02 feb 20241,95001,99001,95001,99001,98074.078
01 feb 20242,00002,00001,95001,95001,94091.259
31 gen 20242,00002,00001,98002,00001,990621.075
30 gen 20241,97002,00001,97002,00001,990682.795
29 gen 20241,99501,99501,97251,97501,96571.738
25 gen 20241,99502,00001,99501,99501,985635.453
24 gen 20241,95002,00001,94002,00001,9906125.891
23 gen 20241,95002,00001,95001,97001,960822.506
22 gen 20241,99001,99001,95501,95501,94582.919
19 gen 20241,95501,95501,95501,95501,94582.233
18 gen 20241,95502,00001,95501,99001,9807761
17 gen 20242,00002,00001,97001,97001,96085.998
16 gen 20241,98001,98001,95001,98001,970721.262
15 gen 20241,97001,97001,97001,97001,9608-
12 gen 20242,00002,00001,97001,97001,96081.242
11 gen 20241,96002,00001,95002,00001,990697.728
10 gen 20241,94001,94001,82001,90001,891124.316
09 gen 20241,94501,98001,93501,93501,925938.752
08 gen 20241,97501,98001,94501,94501,93596.255
05 gen 20241,94251,94501,94251,94501,93592.555
04 gen 20241,90001,95001,90001,95001,94091.767
03 gen 20241,96001,96501,96001,96501,95581.026
02 gen 20241,98501,98501,98501,98501,97576
29 dic 20232,01002,01002,00002,00001,99069.492
28 dic 20231,98001,99501,90501,99501,98564.214
27 dic 20231,99001,99001,94501,99001,980710.611
22 dic 20231,95002,00001,80002,00001,990620.112
*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...