Italia markets closed

WAM Strategic Value Limited (WAR.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
1,1000-0,0100 (-0,90%)
Alla chiusura: 03:21PM AEST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20241,10501,11001,09501,10001,1000160.893
13 giu 20241,10001,11501,09501,11001,1100399.384
12 giu 20241,09501,10001,09001,10001,1000235.277
11 giu 20241,09501,09501,09501,09501,095060.918
07 giu 20241,10001,10501,09501,10001,1000242.535
06 giu 20241,10001,10501,09501,10501,1050275.526
05 giu 20241,08501,09751,08501,09751,0975111.368
04 giu 20241,10001,10501,08501,08501,0850264.611
03 giu 20241,10001,10001,09501,10001,1000155.006
31 mag 20241,09501,10501,09501,09501,0950188.678
30 mag 20241,09501,09501,09001,09501,0950233.474
29 mag 20241,10001,10001,09501,09501,095041.101
28 mag 20241,10001,10001,09501,09501,0950238.070
27 mag 20241,10501,10501,10001,10501,1050110.989
24 mag 20241,10001,11001,10001,10001,100063.307
23 mag 20241,11001,11001,10001,10001,1000134.215
22 mag 20241,10501,11001,10001,10501,105099.216
21 mag 20241,10501,10501,10501,10501,1050132.038
20 mag 20241,10001,12001,10001,11001,1100193.149
17 mag 20241,09501,10001,09001,10001,1000183.946
16 mag 20241,08501,10001,08501,10001,1000231.280
15 mag 20241,09001,09001,08501,09001,090042.133
14 mag 20241,09501,09501,09001,09001,090036.576
13 mag 20241,09501,10001,08501,09001,090093.677
10 mag 20241,09001,09001,09001,09001,090073.861
09 mag 20241,09001,09751,09001,09501,095082.000
08 mag 20241,09001,09001,09001,09001,090066.698
07 mag 20241,08001,09501,08001,08501,0850163.724
06 mag 20241,08501,08501,08001,08501,085017.911
03 mag 20241,09501,09501,08001,08501,085033.679
02 mag 20241,08001,10001,08001,08501,0850342.445
02 mag 20240.0225 Dividendo
01 mag 20241,11001,13001,10001,13001,1075265.481
30 apr 20241,12001,12001,11001,11001,0879170.210
29 apr 20241,12501,12501,11001,11501,0928118.184
26 apr 20241,12001,13001,11501,13001,107533.654
24 apr 20241,12501,13001,12001,13001,1075134.107
23 apr 20241,11001,12001,11001,12001,097784.137
22 apr 20241,10501,11501,09001,11001,0879380.641
19 apr 20241,11501,11501,10001,10501,0830120.754
18 apr 20241,12501,12501,11751,12001,097732.103
17 apr 20241,12001,12501,11501,12501,102666.319
16 apr 20241,11501,13001,11001,11501,0928194.085
15 apr 20241,12001,12501,11501,12001,0977142.798
12 apr 20241,12001,13001,11501,11501,092872.189
11 apr 20241,12001,13001,12001,12001,097768.169
10 apr 20241,13001,13001,12001,12501,1026108.107
09 apr 20241,12501,12501,12001,12501,1026113.421
08 apr 20241,11501,13001,11501,12001,0977254.917
05 apr 20241,12501,12501,12001,12001,0977247.763
04 apr 20241,13001,13501,12501,13501,1124162.390
03 apr 20241,11501,13001,11501,13001,1075122.168
02 apr 20241,12501,12501,11501,11501,0928117.132
28 mar 20241,12001,13001,11001,13001,1075324.766
27 mar 20241,10001,12001,10001,11501,0928351.330
26 mar 20241,09501,09501,09001,09001,068351.309
25 mar 20241,09001,09501,09001,09001,0683197.294
22 mar 20241,09001,09501,09001,09501,0732139.994
21 mar 20241,09001,09501,08501,09501,073285.449
20 mar 20241,08501,09001,08501,09001,068367.302
19 mar 20241,08001,08501,08001,08501,063482.207
18 mar 20241,07001,07501,07001,07001,048764.069
15 mar 20241,07501,07501,06501,06501,043893.890
14 mar 20241,08001,08501,07501,07501,053696.481
13 mar 20241,08001,09001,07501,08001,0585171.602
12 mar 20241,07501,08501,07501,07501,053680.166
11 mar 20241,08001,08001,07001,07501,053691.268
08 mar 20241,08001,08501,06501,08501,0634136.997
07 mar 20241,08001,08501,08001,08501,063467.902
06 mar 20241,07001,08501,06501,08501,0634181.441
05 mar 20241,06501,07001,06501,07001,048750.080
04 mar 20241,06501,08001,06501,06501,0438153.803
01 mar 20241,06001,06501,05001,06501,0438157.913
29 feb 20241,07001,07001,06001,06001,038930.378
28 feb 20241,06001,08001,06001,07501,0536126.681
27 feb 20241,07001,08001,07001,08001,0585118.568
26 feb 20241,07001,07501,06001,07001,0487289.060
23 feb 20241,06001,07501,06001,07501,0536315.655
22 feb 20241,05501,06001,05251,06001,0389241.997
21 feb 20241,05001,05501,04001,05501,0340320.382
20 feb 20241,05001,05501,04001,05501,0340237.245
19 feb 20241,04001,05001,04001,04501,0242200.734
16 feb 20241,05001,05001,04001,04001,0193578.680
15 feb 20241,05001,05501,04501,05001,0291843.525
14 feb 20241,04001,05001,03501,04001,0193234.537
13 feb 20241,04501,05001,04001,04001,019387.083
12 feb 20241,05001,05001,04001,04501,0242197.521
09 feb 20241,04001,05001,03501,05001,0291101.505
08 feb 20241,04001,04001,03501,04001,0193145.253
07 feb 20241,05001,05001,04001,04001,0193125.352
06 feb 20241,04501,05001,04501,04501,0242246.075
05 feb 20241,04001,05001,03501,05001,0291436.343
02 feb 20241,04001,05001,04001,05001,0291235.912
01 feb 20241,04001,04501,03501,03501,014465.122
31 gen 20241,03501,04501,03501,04001,0193122.635
30 gen 20241,03501,04001,02501,03501,0144254.129
29 gen 20241,04001,04001,03001,03001,0095189.278
25 gen 20241,03501,04001,03001,04001,0193127.870
24 gen 20241,04501,04501,03001,03001,0095161.694
23 gen 20241,04001,04001,03501,04001,0193208.520
*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...