Italia markets close in 7 hours 17 minutes

NEXTDC Limited (NXT.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
17,61+0,02 (+0,11%)
Alla chiusura: 04:10PM AEST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202417,6317,7917,6017,6117,611.227.121
25 giu 202417,8317,9317,5017,5917,591.138.710
24 giu 202417,8717,9817,7517,7517,75835.818
21 giu 202417,7717,8817,5917,6717,677.404.639
20 giu 202417,9918,0217,5417,6217,621.561.110
19 giu 202418,0018,1117,7017,9017,901.408.288
18 giu 202418,0518,1417,9618,0018,001.655.767
17 giu 202418,3018,3917,8417,9317,931.890.871
14 giu 202418,3018,4218,1718,2518,25981.488
13 giu 202417,9818,5017,9018,3418,341.622.141
12 giu 202417,9517,9517,6417,7117,71896.567
11 giu 202417,5317,9217,4817,9217,921.453.526
07 giu 202417,8717,9617,7017,8017,80960.223
06 giu 202418,0318,1917,8617,8917,89981.501
05 giu 202417,5217,7617,5017,6917,691.228.311
04 giu 202417,6517,8917,5217,5217,521.048.331
03 giu 202418,0118,1717,6817,6817,68929.256
31 mag 202417,8117,8317,5217,7917,791.570.716
30 mag 202417,4217,5817,3017,5617,561.162.459
29 mag 202417,5117,6417,4117,6017,60947.609
28 mag 202417,7317,7917,6017,6317,631.117.876
27 mag 202417,8617,9017,6417,6417,64767.666
24 mag 202417,7617,8717,5917,5917,59727.852
23 mag 202417,6018,1017,6017,9817,981.532.114
22 mag 202417,7717,8117,5317,5717,571.351.564
21 mag 202417,8117,9117,6917,7517,75694.514
20 mag 202417,5017,7517,3917,7217,72925.426
17 mag 202417,7717,8617,5717,6217,621.098.672
16 mag 202417,4917,9317,4717,9317,931.495.747
15 mag 202417,4017,5217,2917,2917,291.554.773
14 mag 202417,1917,3617,1617,3317,33898.769
13 mag 202417,5617,5917,1717,2617,261.064.641
10 mag 202417,6217,7517,4617,5217,522.265.736
09 mag 202417,4817,8017,4217,7417,741.511.357
08 mag 202417,2217,4617,1617,4617,461.668.823
07 mag 202417,1917,3717,0117,0917,092.052.779
06 mag 202416,8017,1516,7317,0417,041.401.930
03 mag 202416,3716,6616,3116,5316,53983.965
02 mag 202416,2916,4816,2316,2316,231.578.791
01 mag 202416,1316,5716,0816,2016,202.825.758
30 apr 202416,7016,7116,5116,6916,692.283.590
29 apr 202416,5016,6916,4716,6916,691.671.500
26 apr 202416,1116,4716,1016,3016,302.676.249
24 apr 202416,5016,6816,3716,3816,383.016.250
23 apr 202416,1816,4916,1016,3316,334.653.079
22 apr 202416,0316,1615,8115,9415,94993.735
19 apr 202415,6715,8215,4715,7415,741.120.694
18 apr 202415,5515,8715,5115,8715,872.192.841
17 apr 202415,4515,6515,3915,5515,551.720.109
16 apr 202415,8015,8215,3915,4115,412.390.686
15 apr 202416,5116,6515,6915,8815,883.224.990
12 apr 202416,5216,5216,5216,5216,52-
11 apr 202416,5216,5216,5216,5216,52-
10 apr 202416,5116,6416,4516,5216,52947.617
09 apr 202416,5916,6916,5316,6016,601.184.038
08 apr 202416,7416,8416,5616,6316,63645.194
05 apr 202417,0617,1516,6016,8716,87782.385
04 apr 202416,8317,1716,7417,1717,171.271.201
03 apr 202417,1517,2316,6616,8016,801.345.814
02 apr 202417,6217,8517,3017,3617,361.089.714
28 mar 202417,7217,7917,4517,7917,791.099.503
27 mar 202417,7717,8017,5317,5817,581.056.312
26 mar 202417,7817,9317,7017,8117,81922.699
25 mar 202417,6018,1917,6017,9717,971.237.489
22 mar 202417,5017,5917,4417,5817,581.170.246
21 mar 202417,6717,6717,3717,5417,541.573.249
20 mar 202417,5017,5517,3517,3517,352.601.907
19 mar 202417,4517,4917,2017,4517,451.385.251
18 mar 202417,3017,5217,1717,4617,46866.912
15 mar 202417,3817,4417,2517,4417,442.535.573
14 mar 202417,4517,5617,3017,5517,55970.336
13 mar 202417,4117,5017,1817,4717,471.033.158
12 mar 202417,4217,6717,3617,4817,482.567.446
11 mar 202417,1317,4117,0117,3917,39904.212
08 mar 202417,4017,5017,2817,3917,391.398.947
07 mar 202417,1117,4516,9417,3717,371.263.206
06 mar 202416,6816,9416,5916,9416,943.069.921
05 mar 202416,9216,9816,6316,8216,821.610.007
04 mar 202416,8617,1216,5716,8716,872.175.159
01 mar 202417,5817,6416,6716,7716,773.932.837
29 feb 202417,5217,8216,8817,6517,654.653.484
28 feb 202415,4517,1915,2417,1517,156.564.924
27 feb 202415,3415,3615,0515,1615,161.255.188
26 feb 202415,3015,4115,2415,3215,32753.016
23 feb 202415,0515,3515,0515,1715,171.381.775
22 feb 202414,7014,9814,7014,8914,891.525.097
21 feb 202414,8614,9514,6914,8014,801.753.935
20 feb 202415,0415,2814,9614,9614,961.939.340
19 feb 202415,0415,0914,8915,0515,05731.283
16 feb 202414,8915,1114,7815,0315,031.674.184
15 feb 202414,2414,6914,2314,6214,622.248.066
14 feb 202414,1114,2014,0514,1414,14859.597
13 feb 202414,5414,5514,3114,3314,33701.560
12 feb 202414,5714,5714,3714,4714,47713.083
09 feb 202414,4014,5014,3314,4014,40917.349
08 feb 202414,4214,5514,3514,3514,35734.198
07 feb 202414,5014,5014,2714,3814,38877.054
06 feb 202414,2514,4314,0914,4014,40786.591
05 feb 202414,2214,4114,2114,3214,32511.339
02 feb 202414,0514,3014,0014,3014,301.389.934
*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...