Italia markets close in 53 minutes

NRW Holdings Limited (NWH.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
3,0700+0,0300 (+0,99%)
Alla chiusura: 04:10PM AEST
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 20243,03003,09003,01003,07003,0700593.998
01 lug 20243,04003,06003,04003,04003,0400711.282
28 giu 20243,06003,12003,03003,09003,09001.840.098
27 giu 20243,01003,06003,01003,06003,0600692.662
26 giu 20243,10003,12003,02003,08003,08001.047.518
25 giu 20243,17003,17003,08003,10003,1000857.944
24 giu 20243,17003,20003,12003,13003,1300842.735
21 giu 20243,15003,15003,09003,14003,14001.926.023
20 giu 20243,04003,14003,02503,12003,12001.754.180
19 giu 20243,03003,07003,00503,06003,0600829.956
18 giu 20242,96003,03002,91003,03003,03001.139.984
17 giu 20242,94002,94002,89002,92002,9200506.532
14 giu 20242,98002,99002,93002,93002,9300387.663
13 giu 20242,98003,00002,97002,97002,9700669.048
12 giu 20243,00003,01002,94002,96002,9600592.318
11 giu 20242,98003,00002,96002,96002,9600690.444
07 giu 20243,02003,04503,01003,02003,0200733.617
06 giu 20243,01003,02002,97003,01003,0100845.643
05 giu 20243,00003,01002,92002,95002,95001.060.173
04 giu 20242,99003,03002,98002,99002,9900839.770
03 giu 20243,10003,12003,01003,03003,0300874.247
31 mag 20243,03003,08002,96003,08003,08001.509.059
30 mag 20242,92003,04502,92003,00003,00001.617.749
29 mag 20242,96002,98002,90002,90002,9000991.083
28 mag 20242,97003,01002,96002,99002,9900624.814
27 mag 20242,93002,98002,91002,98002,9800520.364
24 mag 20242,82002,93002,82002,91002,9100901.134
23 mag 20242,77002,83002,76002,83002,8300860.438
22 mag 20242,77002,79002,74002,79002,79001.004.209
21 mag 20242,74002,78002,71002,74002,74001.168.540
20 mag 20242,69002,73002,67002,72002,72001.281.238
17 mag 20242,70002,70002,66002,66002,6600719.798
16 mag 20242,77002,77002,70002,71002,7100853.184
15 mag 20242,76002,76002,71002,72002,7200340.013
14 mag 20242,81002,82002,75002,76002,7600428.900
13 mag 20242,82002,84002,78002,81002,8100369.170
10 mag 20242,83002,84002,78502,81002,8100565.332
09 mag 20242,83002,84002,76002,79002,7900499.774
08 mag 20242,79002,84002,78002,83002,8300762.043
07 mag 20242,75002,78002,74002,77002,7700850.543
06 mag 20242,77002,78002,71002,73002,7300451.371
03 mag 20242,78002,78002,75002,76002,7600422.395
02 mag 20242,76002,78502,75002,77002,7700308.699
01 mag 20242,74002,77002,71502,76002,7600400.236
30 apr 20242,83002,84002,78002,80002,8000787.890
29 apr 20242,85002,85002,79002,82002,8200597.068
26 apr 20242,84002,84002,78002,80002,8000361.953
24 apr 20242,86002,88002,83002,86002,8600975.660
23 apr 20242,86002,87002,83002,84002,8400411.606
22 apr 20242,81002,86002,81002,84002,8400796.476
19 apr 20242,74002,78002,72002,76002,76001.105.299
18 apr 20242,72002,79002,72002,77002,77001.708.182
17 apr 20242,70002,76002,67002,73002,7300899.449
16 apr 20242,77002,77002,68002,69002,69001.071.180
15 apr 20242,84002,85002,79002,80002,8000651.263
12 apr 20242,82002,87002,81002,84002,8400846.957
11 apr 20242,81002,86002,81002,85002,8500637.073
10 apr 20242,88002,88002,82002,84002,8400614.416
09 apr 20242,85002,87002,83002,85002,85001.108.154
08 apr 20242,90002,90002,83502,85002,8500746.555
05 apr 20242,83002,90002,82002,87002,8700702.325
04 apr 20242,84002,87002,83002,85002,85001.709.373
03 apr 20242,81002,83002,79002,81002,81001.074.278
02 apr 20242,90002,91002,84002,84002,8400760.425
28 mar 20242,90002,94002,87002,93002,93001.346.793
27 mar 20242,85002,86502,81002,85002,8500764.643
26 mar 20242,81002,89002,81002,86002,86001.411.145
25 mar 20242,89002,89002,82002,83002,8300889.148
25 mar 20240.065 Dividendo
22 mar 20242,98002,99002,92002,93002,86501.125.874
21 mar 20243,02003,03002,98002,98002,91391.080.495
20 mar 20243,01003,05003,00003,02002,9530620.504
19 mar 20243,02003,03003,00003,00002,9334464.032
18 mar 20243,05003,05003,00003,02002,9530785.719
15 mar 20243,00003,07002,97003,05002,98232.863.694
14 mar 20242,95003,02002,93003,00002,9334771.252
13 mar 20243,01003,02002,94002,95002,8846512.126
12 mar 20243,00003,02002,97503,01002,9432466.585
11 mar 20243,06003,06003,00003,01002,9432505.316
08 mar 20243,07003,10003,04503,06002,9921674.165
07 mar 20243,10003,10003,03003,04002,9726975.551
06 mar 20243,09003,12003,05003,08003,01171.326.932
05 mar 20243,04003,07002,99003,06002,9921770.266
04 mar 20243,07003,10003,02003,03002,9628773.904
01 mar 20243,02003,08003,00003,05002,98231.042.911
29 feb 20242,98003,02002,94502,98002,91391.764.704
28 feb 20242,96002,98002,93502,97002,9041616.103
27 feb 20242,92002,94002,89502,94002,8748724.630
26 feb 20242,97003,03002,90002,91002,84541.326.106
23 feb 20242,95002,98002,90502,94002,87481.057.508
22 feb 20242,91002,93502,89002,91002,8454816.200
21 feb 20242,85002,92002,82002,90002,83571.589.408
20 feb 20242,83002,85002,78502,83002,7672728.690
19 feb 20242,85002,87002,83502,84002,7770791.359
16 feb 20242,88002,88002,77002,84002,77701.339.330
15 feb 20242,92002,96002,79002,84002,77701.943.391
14 feb 20242,84002,86002,81002,86002,7966411.563
13 feb 20242,88002,89002,84502,85002,7868449.873
12 feb 20242,90002,90502,86002,87002,8063227.703
09 feb 20242,90002,92502,85002,87002,8063531.447
*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...