Italia markets open in 8 hours 8 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.073,98 -128,42 (-0,34%) EUR/USD
1,0787 +0,0036 (+0,33%) Bitcoin EUR
58.605,43 +1.793,58 (+3,16%) CMC Crypto 200
1.348,88 +48,78 (+3,75%)
Objective Corporation Limited (OCL.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 12,56 | 12,56 | 12,17 | 12,29 | 12,29 | 47.062 |
| 08 mag 2024 | 12,55 | 12,75 | 12,50 | 12,55 | 12,55 | 24.437 |
| 07 mag 2024 | 12,61 | 12,62 | 12,25 | 12,51 | 12,51 | 26.350 |
| 06 mag 2024 | 12,39 | 12,64 | 12,38 | 12,55 | 12,55 | 17.298 |
| 03 mag 2024 | 12,45 | 12,55 | 12,33 | 12,41 | 12,41 | 3.796 |
| 02 mag 2024 | 12,24 | 12,74 | 12,21 | 12,41 | 12,41 | 25.938 |
| 01 mag 2024 | 12,48 | 12,48 | 12,20 | 12,22 | 12,22 | 9.697 |
| 30 apr 2024 | 12,50 | 12,55 | 12,39 | 12,46 | 12,46 | 7.494 |
| 29 apr 2024 | 12,40 | 12,50 | 12,18 | 12,50 | 12,50 | 48.940 |
| 26 apr 2024 | 12,76 | 12,76 | 12,16 | 12,43 | 12,43 | 13.878 |
| 24 apr 2024 | 12,35 | 12,78 | 12,35 | 12,61 | 12,61 | 15.415 |
| 23 apr 2024 | 11,95 | 12,53 | 11,95 | 12,35 | 12,35 | 133.191 |
| 22 apr 2024 | 11,89 | 12,08 | 11,80 | 12,07 | 12,07 | 73.385 |
| 19 apr 2024 | 11,84 | 12,11 | 11,84 | 12,02 | 12,02 | 17.011 |
| 18 apr 2024 | 11,87 | 12,12 | 11,80 | 12,05 | 12,05 | 10.205 |
| 17 apr 2024 | 11,90 | 11,92 | 11,73 | 11,80 | 11,80 | 26.458 |
| 16 apr 2024 | 12,00 | 12,06 | 11,71 | 11,85 | 11,85 | 42.396 |
| 15 apr 2024 | 12,05 | 12,07 | 11,74 | 11,89 | 11,89 | 38.505 |
| 12 apr 2024 | 12,40 | 12,40 | 11,98 | 12,03 | 12,03 | 13.194 |
| 11 apr 2024 | 12,25 | 12,39 | 11,96 | 12,39 | 12,39 | 49.956 |
| 10 apr 2024 | 12,21 | 12,38 | 12,09 | 12,25 | 12,25 | 7.886 |
| 09 apr 2024 | 12,37 | 12,37 | 11,97 | 11,97 | 11,97 | 11.163 |
| 08 apr 2024 | 12,20 | 12,40 | 11,98 | 12,37 | 12,37 | 36.398 |
| 05 apr 2024 | 12,42 | 12,52 | 12,12 | 12,20 | 12,20 | 17.635 |
| 04 apr 2024 | 12,28 | 12,58 | 12,15 | 12,42 | 12,42 | 35.804 |
| 03 apr 2024 | 12,56 | 12,67 | 12,25 | 12,41 | 12,41 | 24.837 |
| 02 apr 2024 | 12,76 | 12,84 | 12,55 | 12,56 | 12,56 | 12.186 |
| 28 mar 2024 | 12,90 | 13,02 | 12,74 | 12,89 | 12,89 | 13.128 |
| 27 mar 2024 | 12,91 | 13,05 | 12,77 | 12,84 | 12,84 | 16.451 |
| 26 mar 2024 | 12,95 | 13,06 | 12,91 | 13,04 | 13,04 | 12.003 |
| 25 mar 2024 | 13,05 | 13,22 | 12,53 | 12,93 | 12,93 | 96.342 |
| 22 mar 2024 | 13,05 | 13,07 | 12,83 | 13,05 | 13,05 | 19.799 |
| 21 mar 2024 | 13,24 | 13,28 | 12,96 | 13,05 | 13,05 | 17.295 |
| 20 mar 2024 | 13,40 | 13,40 | 13,11 | 13,20 | 13,20 | 26.692 |
| 19 mar 2024 | 13,08 | 13,64 | 13,08 | 13,23 | 13,23 | 10.956 |
| 18 mar 2024 | 13,32 | 13,51 | 13,20 | 13,40 | 13,40 | 8.965 |
| 15 mar 2024 | 13,42 | 13,53 | 13,30 | 13,30 | 13,30 | 37.121 |
| 14 mar 2024 | 13,41 | 13,57 | 13,32 | 13,45 | 13,45 | 19.758 |
| 13 mar 2024 | 13,50 | 13,73 | 13,41 | 13,49 | 13,49 | 19.137 |
| 12 mar 2024 | 13,50 | 13,75 | 13,40 | 13,45 | 13,45 | 14.751 |
| 11 mar 2024 | 13,60 | 13,68 | 13,29 | 13,51 | 13,51 | 19.640 |
| 08 mar 2024 | 13,19 | 13,63 | 13,19 | 13,63 | 13,63 | 91.320 |
| 07 mar 2024 | 13,36 | 13,43 | 13,07 | 13,12 | 13,12 | 22.108 |
| 06 mar 2024 | 13,33 | 13,42 | 13,15 | 13,34 | 13,34 | 21.575 |
| 05 mar 2024 | 13,50 | 13,50 | 13,11 | 13,20 | 13,20 | 226.646 |
| 04 mar 2024 | 13,60 | 13,70 | 13,38 | 13,50 | 13,50 | 19.056 |
| 01 mar 2024 | 13,86 | 13,86 | 13,30 | 13,30 | 13,30 | 50.004 |
| 29 feb 2024 | 13,10 | 13,86 | 12,77 | 13,86 | 13,86 | 64.650 |
| 28 feb 2024 | 12,61 | 13,03 | 12,58 | 13,03 | 13,03 | 16.666 |
| 27 feb 2024 | 11,99 | 12,68 | 11,98 | 12,65 | 12,65 | 46.541 |
| 26 feb 2024 | 11,96 | 12,10 | 11,56 | 11,98 | 11,98 | 32.669 |
| 23 feb 2024 | 11,82 | 11,99 | 11,70 | 11,99 | 11,99 | 149.621 |
| 22 feb 2024 | 11,32 | 11,90 | 11,32 | 11,70 | 11,70 | 157.223 |
| 21 feb 2024 | 11,59 | 11,63 | 11,24 | 11,25 | 11,25 | 21.563 |
| 20 feb 2024 | 11,44 | 11,89 | 11,35 | 11,63 | 11,63 | 14.668 |
| 19 feb 2024 | 10,99 | 11,47 | 10,99 | 11,44 | 11,44 | 49.060 |
| 16 feb 2024 | 11,00 | 11,40 | 11,00 | 11,22 | 11,22 | 57.524 |
| 15 feb 2024 | 11,32 | 11,32 | 10,92 | 10,98 | 10,98 | 1.293.508 |
| 14 feb 2024 | 11,60 | 11,60 | 11,32 | 11,38 | 11,38 | 23.966 |
| 13 feb 2024 | 11,87 | 11,90 | 11,74 | 11,80 | 11,80 | 42.610 |
| 12 feb 2024 | 12,00 | 12,11 | 11,86 | 11,87 | 11,87 | 29.585 |
| 09 feb 2024 | 12,11 | 12,28 | 12,00 | 12,00 | 12,00 | 6.103 |
| 08 feb 2024 | 12,26 | 12,26 | 12,02 | 12,07 | 12,07 | 18.432 |
| 07 feb 2024 | 12,13 | 12,42 | 12,03 | 12,27 | 12,27 | 18.688 |
| 06 feb 2024 | 11,89 | 12,19 | 11,87 | 12,15 | 12,15 | 9.741 |
| 05 feb 2024 | 12,15 | 12,16 | 11,86 | 11,88 | 11,88 | 17.771 |
| 02 feb 2024 | 12,45 | 12,45 | 12,14 | 12,15 | 12,15 | 18.984 |
| 01 feb 2024 | 12,22 | 12,41 | 11,95 | 12,40 | 12,40 | 21.083 |
| 31 gen 2024 | 12,37 | 12,41 | 12,14 | 12,23 | 12,23 | 19.585 |
| 30 gen 2024 | 12,21 | 12,51 | 12,05 | 12,41 | 12,41 | 23.567 |
| 29 gen 2024 | 12,67 | 12,70 | 12,05 | 12,10 | 12,10 | 70.070 |
| 25 gen 2024 | 12,88 | 12,88 | 12,58 | 12,81 | 12,81 | 9.915 |
| 24 gen 2024 | 12,85 | 12,90 | 12,40 | 12,90 | 12,90 | 29.874 |
| 23 gen 2024 | 12,86 | 12,90 | 12,70 | 12,70 | 12,70 | 84.692 |
| 22 gen 2024 | 12,06 | 12,75 | 12,06 | 12,71 | 12,71 | 22.550 |
| 19 gen 2024 | 12,06 | 12,75 | 12,05 | 12,05 | 12,05 | 33.401 |
| 18 gen 2024 | 12,23 | 12,36 | 12,04 | 12,04 | 12,04 | 27.407 |
| 17 gen 2024 | 12,43 | 12,43 | 12,23 | 12,23 | 12,23 | 20.029 |
| 16 gen 2024 | 12,62 | 12,62 | 12,20 | 12,48 | 12,48 | 8.682 |
| 15 gen 2024 | 12,24 | 12,37 | 12,24 | 12,31 | 12,31 | 2.647 |
| 12 gen 2024 | 12,35 | 12,43 | 12,21 | 12,31 | 12,31 | 14.141 |
| 11 gen 2024 | 12,50 | 12,59 | 12,34 | 12,58 | 12,58 | 12.319 |
| 10 gen 2024 | 12,30 | 12,50 | 12,23 | 12,50 | 12,50 | 12.499 |
| 09 gen 2024 | 12,11 | 12,30 | 12,08 | 12,30 | 12,30 | 10.284 |
| 08 gen 2024 | 12,00 | 12,27 | 11,80 | 12,27 | 12,27 | 18.324 |
| 05 gen 2024 | 12,11 | 12,28 | 11,90 | 12,28 | 12,28 | 12.398 |
| 04 gen 2024 | 12,26 | 12,28 | 12,02 | 12,28 | 12,28 | 6.672 |
| 03 gen 2024 | 12,50 | 12,50 | 12,10 | 12,26 | 12,26 | 14.329 |
| 02 gen 2024 | 12,51 | 12,71 | 12,50 | 12,71 | 12,71 | 4.550 |
| 29 dic 2023 | 12,73 | 12,73 | 12,51 | 12,51 | 12,51 | 3.765 |
| 28 dic 2023 | 12,64 | 12,73 | 12,41 | 12,73 | 12,73 | 13.111 |
| 27 dic 2023 | 12,45 | 12,71 | 12,20 | 12,64 | 12,64 | 12.744 |
| 22 dic 2023 | 12,81 | 12,84 | 12,41 | 12,55 | 12,55 | 26.882 |
| 21 dic 2023 | 12,83 | 12,90 | 12,77 | 12,87 | 12,87 | 8.376 |
| 20 dic 2023 | 12,85 | 13,05 | 12,83 | 12,83 | 12,83 | 46.202 |
| 19 dic 2023 | 12,79 | 12,99 | 12,77 | 12,84 | 12,84 | 37.960 |
| 18 dic 2023 | 12,80 | 12,99 | 12,77 | 12,77 | 12,77 | 38.762 |
| 15 dic 2023 | 12,72 | 13,19 | 12,72 | 12,79 | 12,79 | 60.112 |
| 14 dic 2023 | 12,26 | 13,00 | 12,26 | 12,70 | 12,70 | 51.083 |
| 13 dic 2023 | 11,80 | 12,27 | 11,80 | 12,25 | 12,25 | 33.479 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.