La bourse ferme dans 3 h 43 min

Ansarada Group Limited (AND.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
2,3000+0,0200 (+0,88 %)
À la clôture : 03:41PM AEST
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20242,29002,30002,27002,30002,300031 296
20 mai 20242,30002,30002,28002,28002,280017 928
17 mai 20242,33002,33002,29002,29002,2900104 924
16 mai 20242,32002,34002,32002,32002,320031 736
15 mai 20242,31002,37002,31002,33002,3300139 663
14 mai 20242,30002,35002,30002,30002,300055 003
13 mai 20242,30002,35002,30002,35002,3500326 262
10 mai 20242,26002,34002,26002,30002,3000156 198
09 mai 20242,43002,44002,28002,30002,3000800 956
08 mai 20242,44002,44002,43002,43002,4300214 121
07 mai 20242,41002,44002,41002,44002,4400187 763
06 mai 20242,40002,41002,39002,40002,4000237 184
03 mai 20242,39002,41002,39002,39002,3900190 993
02 mai 20242,41002,41002,39002,39002,3900130 542
01 mai 20242,44002,44002,40002,41002,4100286 053
30 avr. 20242,41002,44002,40002,44002,4400153 821
29 avr. 20242,40002,43002,40002,41002,4100274 973
26 avr. 20242,38002,40002,38002,39002,3900180 650
24 avr. 20242,38002,40002,38002,40002,4000378 213
23 avr. 20242,40002,40002,39002,40002,400030 367
22 avr. 20242,38002,40002,38002,40002,4000162 504
19 avr. 20242,40002,41002,28002,40002,4000562 619
18 avr. 20242,42002,43002,40002,43002,4300130 395
17 avr. 20242,42002,43002,41502,43002,4300496 182
16 avr. 20242,44002,44002,43002,44002,4400195 236
15 avr. 20242,45002,45002,44002,44002,4400138 627
12 avr. 20242,44002,45002,44002,44002,4400887 083
11 avr. 20242,44002,44002,43002,43002,4300478 279
10 avr. 20242,43002,44002,43002,43002,430046 124
09 avr. 20242,43002,44002,43002,43002,430032 603
08 avr. 20242,46002,46002,43002,44002,4400161 162
05 avr. 20242,45002,46002,45002,46002,460011 159
04 avr. 20242,44002,46002,44002,45002,450026 870
03 avr. 20242,45002,46002,45002,46002,46004 974
02 avr. 20242,44002,46002,44002,45002,450083 785
28 mars 20242,43002,46002,43002,45002,450058 867
27 mars 20242,44002,45002,43002,44002,440020 064
26 mars 20242,43002,45002,43002,43002,4300168 794
25 mars 20242,45002,45002,43002,44002,440040 406
22 mars 20242,42002,44002,42002,43002,430088 392
21 mars 20242,42002,43002,42002,42002,420012 930
20 mars 20242,42002,42002,42002,42002,4200147 199
19 mars 20242,42002,42002,42002,42002,420025 593
18 mars 20242,42002,43002,41002,42002,4200465 950
15 mars 20242,42002,43002,42002,42002,4200132 802
14 mars 20242,42002,42002,42002,42002,420020 000
13 mars 20242,42002,43002,41002,42002,4200211 497
12 mars 20242,42002,42002,42002,42002,4200126 171
11 mars 20242,41002,42002,41002,41002,4100160 569
08 mars 20242,39002,42002,38002,41002,4100745 330
07 mars 20242,40002,40002,37002,38002,3800216 934
06 mars 20242,40002,40002,39002,40002,4000125 556
05 mars 20242,43002,43002,39002,40002,4000749 397
04 mars 20242,42002,42002,41002,42002,4200251 173
01 mars 20242,42002,43002,42002,42002,4200112 992
29 févr. 20242,42002,43002,41002,43002,4300102 098
28 févr. 20242,42002,42002,41002,41002,410021 897
27 févr. 20242,41002,42002,41002,42002,420048 831
26 févr. 20242,41002,41502,40002,40002,400022 900
23 févr. 20242,40002,41002,40002,40002,400025 406
22 févr. 20242,37002,42002,37002,40002,4000104 388
21 févr. 20242,42002,42502,40502,41002,4100793 443
20 févr. 20242,42002,43002,42002,42002,4200167 358
19 févr. 20242,42002,43002,42002,42502,42501 086 415
16 févr. 20242,43002,43002,42502,43002,4300134 812
15 févr. 20242,42002,44002,42002,44002,4400427 101
14 févr. 20242,43002,43002,42002,42002,4200757 391
13 févr. 20242,44002,47002,42002,43002,4300929 655
12 févr. 20241,87002,15001,87002,10002,1000145 747
09 févr. 20241,80001,86501,79501,86501,8650343 161
08 févr. 20241,83001,83001,75501,79001,790074 045
07 févr. 20241,81001,81001,80001,80501,805013 046
06 févr. 20241,81001,84501,79001,84501,84501 138 397
05 févr. 20241,82501,84501,80001,80001,8000293 985
02 févr. 20241,80001,85001,78501,85001,8500346 039
01 févr. 20241,80001,80001,77501,79001,790053 043
31 janv. 20241,76751,81001,75001,79001,790020 714
30 janv. 20241,71001,77501,69501,77001,770081 104
29 janv. 20241,77501,77501,75001,75001,75002 037
25 janv. 20241,75001,75001,75001,75001,75001 912
24 janv. 20241,80001,80001,71501,75001,750012 379
23 janv. 20241,78001,80001,74501,80001,800010 000
22 janv. 20241,76001,80001,76001,80001,800013 181
19 janv. 20241,84001,84001,76001,76001,760011 142
18 janv. 20241,76501,81001,76001,81001,810024 327
17 janv. 20241,77001,77001,76501,76501,76503 111
16 janv. 20241,77001,82001,76001,77001,770012 562
15 janv. 20241,69001,78501,69001,78501,78508 476
12 janv. 20241,65001,79001,65001,69001,69004 794
11 janv. 20241,65001,66501,65001,65001,65003 942
10 janv. 20241,65001,65001,65001,65001,6500934
09 janv. 20241,63001,67501,63001,65001,65007 354
08 janv. 20241,64501,64501,63001,63001,63008 478
05 janv. 20241,65501,65501,65501,65501,6550397
04 janv. 20241,64001,75001,64001,64001,640018 203
03 janv. 20241,66501,66501,57001,63001,630037 720
02 janv. 20241,70001,74001,66501,74001,740011 022
29 déc. 20231,70001,72001,68001,72001,720014 948
28 déc. 20231,72001,72001,71501,72001,72004 111
27 déc. 20231,74001,74001,70501,71001,71006 405
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...