Italia markets open in 3 hours 57 minutes

Ophir Asset Management Pty Ltd - Ophir High Conviction Fund (OPH.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
2,5500+0,0200 (+0,79%)
In data: 12:28PM AEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20242,52002,56002,52002,55002,5500109.429
09 mag 20242,54002,55002,51002,53002,5300192.305
08 mag 20242,54002,57002,54002,54002,5400234.096
07 mag 20242,52002,57002,52002,54002,5400236.188
06 mag 20242,54002,54002,50002,51002,5100208.205
03 mag 20242,52002,54002,52002,54002,540038.502
02 mag 20242,48002,55002,48002,54002,5400133.734
01 mag 20242,55002,57002,46002,47002,4700384.453
30 apr 20242,56002,57002,55002,57002,570053.142
29 apr 20242,62002,62002,56002,56002,5600179.454
26 apr 20242,60002,63002,59002,59002,590075.377
24 apr 20242,64002,65002,57002,61002,6100162.748
23 apr 20242,60002,65002,60002,65002,6500238.499
22 apr 20242,60002,62002,59002,59002,590071.723
19 apr 20242,60002,61002,59002,60002,6000124.785
18 apr 20242,59002,63002,56002,61002,610062.701
17 apr 20242,63002,65002,59002,60002,6000166.826
16 apr 20242,66002,66002,59002,65002,6500182.558
15 apr 20242,66002,67002,64002,67002,6700184.091
12 apr 20242,66002,70002,66002,68002,6800128.257
11 apr 20242,67002,70002,65002,66002,6600194.123
10 apr 20242,69002,71002,67002,69002,690082.915
09 apr 20242,68002,72002,67002,68002,6800137.101
08 apr 20242,69002,71002,68002,71002,7100142.830
05 apr 20242,72002,72002,67002,68002,6800281.376
04 apr 20242,66002,77002,65002,74002,7400281.805
03 apr 20242,66002,68002,64002,66002,6600197.719
02 apr 20242,70002,70002,65002,68002,6800253.389
28 mar 20242,63002,73002,63002,70002,7000292.463
27 mar 20242,57002,63002,55002,63002,6300416.174
26 mar 20242,51002,55002,51002,55002,5500826.232
25 mar 20242,51002,52002,50002,51002,5100692.721
22 mar 20242,49002,49002,48002,49002,4900614.571
21 mar 20242,48002,49002,46002,49002,4900669.895
20 mar 20242,46002,48002,45002,47002,4700259.608
19 mar 20242,48002,48002,45002,45002,4500320.015
18 mar 20242,47002,49002,47002,48002,4800534.947
15 mar 20242,49002,50002,43002,47002,4700622.183
14 mar 20242,50002,52002,48002,48002,4800402.487
13 mar 20242,52002,52502,52002,52002,5200191.478
12 mar 20242,51002,53002,50002,53002,5300315.165
11 mar 20242,50002,51002,47002,51002,5100209.946
08 mar 20242,48002,50002,46002,49002,4900451.249
07 mar 20242,46002,48002,45002,47002,4700286.395
06 mar 20242,45002,46002,44002,45002,4500249.791
05 mar 20242,44002,48002,44002,46002,4600564.358
04 mar 20242,44002,45002,44002,44002,4400270.423
01 mar 20242,40002,43002,40002,43002,4300636.051
29 feb 20242,41002,41002,39002,39002,3900195.020
28 feb 20242,39002,43002,38002,43002,4300373.854
27 feb 20242,40002,41002,38002,38002,3800283.011
26 feb 20242,43002,44002,39002,39002,3900159.644
23 feb 20242,40002,46002,40002,44002,4400317.727
22 feb 20242,40002,42002,40002,40002,4000149.618
21 feb 20242,40002,42002,40002,41002,4100213.484
20 feb 20242,40002,41002,39002,40002,4000116.903
19 feb 20242,41002,41002,34002,39002,3900932.103
16 feb 20242,40002,42002,36002,38002,3800296.890
15 feb 20242,45002,48002,40002,40002,4000271.393
14 feb 20242,42002,47002,41002,44002,4400330.110
13 feb 20242,47002,47502,43002,43002,4300155.698
12 feb 20242,46002,46002,41002,46002,4600111.501
09 feb 20242,49002,49002,45002,46002,4600386.224
08 feb 20242,48002,51002,48002,49002,490090.365
07 feb 20242,49002,50002,48002,48002,4800285.031
06 feb 20242,48002,50002,47002,50002,5000304.106
05 feb 20242,48002,50002,46002,48002,4800142.913
02 feb 20242,48002,50002,46002,48002,4800157.210
01 feb 20242,50002,50002,44002,45002,4500226.737
31 gen 20242,47002,51002,45002,50002,5000249.374
30 gen 20242,51002,53002,48002,48002,480084.075
29 gen 20242,47002,51002,46002,51002,5100284.765
25 gen 20242,46002,51002,46002,47002,4700186.336
24 gen 20242,44002,49002,41002,44002,4400170.318
23 gen 20242,39002,44002,39002,44002,4400123.178
22 gen 20242,39002,41002,37002,39002,3900153.822
19 gen 20242,42002,42002,37002,39002,3900213.339
18 gen 20242,44002,46002,38002,44002,4400179.054
17 gen 20242,42002,48002,42002,48002,4800149.794
16 gen 20242,43002,44002,41002,41002,4100179.143
15 gen 20242,44002,44002,42002,44002,440027.111
12 gen 20242,38002,45002,38002,45002,4500126.313
11 gen 20242,39002,40002,39002,40002,400031.078
10 gen 20242,38002,40002,38002,39002,3900210.625
09 gen 20242,37002,39002,36002,37002,3700119.043
08 gen 20242,38002,39002,36002,36002,3600202.784
05 gen 20242,36002,38002,36002,38002,3800129.746
04 gen 20242,34002,39002,33002,36002,3600129.045
03 gen 20242,40002,40002,35002,36002,3600393.690
02 gen 20242,42002,42002,40502,42002,4200127.012
29 dic 20232,42002,42002,42002,42002,420025.878
28 dic 20232,41002,42002,40002,42002,4200196.817
27 dic 20232,42002,43002,41002,42002,420059.353
22 dic 20232,42002,42002,40002,40002,4000218.478
21 dic 20232,38002,42002,38002,40002,4000343.463
20 dic 20232,38002,42002,37002,41002,4100495.449
19 dic 20232,38002,41002,35002,40002,4000411.928
18 dic 20232,38002,38502,35002,35002,3500498.249
15 dic 20232,37002,38002,34002,38002,3800278.008
14 dic 20232,31002,37002,31002,36002,3600622.274
*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...