Italia markets close in 40 minutes

Rox Resources Limited (RXL.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
0,1470-0,0080 (-5,16%)
Alla chiusura: 02:05PM AEST
Periodo di tempo:
20 lug 2023 - 20 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 20240,15000,15500,14750,14750,1475209.983
18 lug 20240,15500,15500,15000,15500,1550301.794
17 lug 20240,15500,15500,15000,15500,15501.118.979
16 lug 2024------
15 lug 20240,16000,16000,15500,15500,1550133.324
12 lug 20240,15000,16000,15000,16000,1600553.201
11 lug 20240,14000,14500,14000,14500,1450136.726
10 lug 20240,14000,14000,13500,14000,1400262.472
09 lug 20240,14000,14000,14000,14000,14003.000
08 lug 20240,14000,14000,13750,14000,1400241.841
05 lug 20240,13500,14000,13500,14000,1400124.229
04 lug 20240,13500,13500,13500,13500,1350486.511
03 lug 20240,13000,14000,13000,13000,13001.186.322
02 lug 20240,13500,14000,13000,13000,1300729.043
01 lug 20240,13500,14500,13000,13000,1300528.782
28 giu 20240,13000,14000,13000,13000,13001.178.668
27 giu 20240,12500,13000,12500,13000,1300658.014
26 giu 20240,12500,14000,12500,13000,13001.762.445
25 giu 20240,13000,13000,11750,12000,12002.765.461
24 giu 20240,13000,13500,12500,13000,13001.434.650
21 giu 20240,14000,14000,13500,13500,1350649.631
20 giu 20240,14000,14000,13500,13750,1375550.673
19 giu 20240,13500,14000,13500,14000,1400259.843
18 giu 20240,14000,14000,13500,13500,1350444.922
17 giu 20240,14000,14500,14000,14000,1400369.843
14 giu 20240,14500,14500,14000,14500,1450153.707
13 giu 20240,15000,15000,14500,14500,1450502.753
12 giu 20240,15000,15000,14500,14500,1450743.511
11 giu 20240,16000,16000,15000,15500,1550315.966
07 giu 20240,16000,16000,16000,16000,1600248.240
06 giu 20240,16000,16000,16000,16000,160088.926
05 giu 20240,15500,15500,15500,15500,1550113.644
04 giu 20240,16500,16500,16000,16000,1600312.352
03 giu 20240,16000,16250,15000,15500,15501.541.109
31 mag 20240,16500,16500,16250,16500,1650146.613
30 mag 20240,16000,16500,16000,16500,1650181.013
29 mag 20240,16500,16500,16500,16500,165027.352
28 mag 20240,17000,17000,16000,16000,1600842.636
27 mag 20240,17000,17000,16750,16750,1675600.460
24 mag 20240,16500,17000,16500,17000,170088.197
23 mag 20240,17500,17500,16500,16500,1650965.292
22 mag 20240,17500,18000,17500,17500,175077.123
21 mag 20240,18000,18000,17500,17500,1750227.503
20 mag 20240,17500,18000,17500,17500,1750408.643
17 mag 20240,17500,17500,17000,17000,1700138.684
16 mag 20240,17500,18000,17500,17500,1750450.064
15 mag 20240,17500,17500,17000,17000,1700369.047
14 mag 20240,17000,17500,17000,17000,1700339.316
13 mag 20240,18000,18000,16750,17000,1700486.885
10 mag 20240,16250,18000,16250,18000,1800962.860
09 mag 20240,16500,16500,16000,16000,1600166.528
08 mag 20240,17000,17000,16500,16500,1650720.785
07 mag 20240,16500,17000,16500,16500,1650282.374
06 mag 20240,17000,17000,16500,16500,1650269.792
03 mag 20240,18000,18000,17000,17000,1700188.489
02 mag 20240,17500,17500,17000,17500,1750335.009
01 mag 20240,17500,18000,17500,17500,1750123.903
30 apr 20240,17500,17500,17500,17500,1750274.715
29 apr 20240,18880,18880,17390,17390,17392.280.318
26 apr 20240,18380,18880,17890,18880,18881.244.211
24 apr 20240,22360,22360,22360,22360,2236-
23 apr 20240,22360,22360,22360,22360,2236-
22 apr 20240,22360,22360,21860,22360,2236114.590
19 apr 20240,21000,23500,20500,22500,2250539.251
18 apr 20240,21500,21500,21500,21500,21502.321
17 apr 20240,20500,22000,20500,22000,2200459.810
16 apr 20240,22000,22000,20000,20000,2000649.447
15 apr 20240,23000,23000,20500,23000,2300202.972
12 apr 20240,20500,23500,20500,23500,2350641.746
11 apr 20240,22500,22500,20000,20000,2000333.447
10 apr 20240,23000,23250,21500,22000,2200909.734
09 apr 20240,23000,24000,22500,22500,2250691.585
08 apr 20240,21000,23000,21000,22500,2250923.021
05 apr 20240,19000,20000,19000,20000,2000656.528
04 apr 20240,18500,19000,18500,19000,1900805.902
03 apr 20240,19000,19000,18000,18500,1850304.652
02 apr 20240,16500,19000,16500,19000,1900984.892
28 mar 20240,15500,16500,15500,16500,1650438.487
27 mar 20240,15250,15500,15000,15500,1550120.184
26 mar 20240,15000,15500,15000,15250,152560.000
25 mar 20240,15500,16000,15500,15500,1550158.622
22 mar 20240,15500,16000,15500,16000,1600353.783
21 mar 20240,16000,16500,16000,16000,1600149.797
20 mar 20240,16500,16500,15500,16000,160094.121
19 mar 20240,16000,16500,15000,16500,1650603.399
18 mar 20240,16000,16500,16000,16000,1600118.902
15 mar 20240,16000,16500,16000,16000,1600119.974
14 mar 20240,16000,16000,16000,16000,1600108.279
13 mar 20240,16500,16500,16000,16000,1600171.490
12 mar 20240,16500,16500,15500,16500,1650349.281
11 mar 20240,16500,16500,15500,16000,1600134.746
08 mar 20240,15500,16000,15250,16000,1600376.040
07 mar 20240,16500,16500,15000,16000,16001.136.032
06 mar 20240,16500,16500,16000,16500,1650323.982
05 mar 20240,17000,17500,16500,16500,1650354.393
04 mar 20240,15500,17000,15500,17000,1700620.697
01 mar 20240,15500,15500,15000,15000,1500325.892
29 feb 20240,15500,15500,15000,15500,155018.245
28 feb 20240,15000,15500,15000,15500,1550303.412
27 feb 20240,15000,15500,15000,15500,155076.080
*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...