Marchés français ouverture 4 h 13 min

Ansell Limited (ANN.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
25,03+0,42 (+1,71 %)
À partir de 12:27PM AEST. Marché ouvert.
Durée:
05 juin 2023 - 05 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juin 202424,6225,0324,6225,0325,03173 952
04 juin 202424,6024,8624,5224,6124,61258 845
03 juin 202424,8024,9024,5924,7024,70219 727
31 mai 202424,4824,6324,3824,4524,451 249 546
30 mai 202424,3524,4024,1824,3624,36284 030
29 mai 202424,9224,9324,5024,5024,50488 438
28 mai 202425,2425,3324,8625,0025,00524 605
27 mai 202425,2425,3825,1525,2825,28197 677
24 mai 202425,1725,3225,1125,2125,21140 638
23 mai 202425,2025,5524,9025,4225,42186 495
22 mai 202425,4625,5424,9125,2125,21403 322
21 mai 202425,5025,5625,2125,3625,36321 904
20 mai 202426,1026,1125,4125,5125,51451 296
17 mai 202426,2326,2525,9326,0026,00425 306
16 mai 202426,0126,4225,6826,4226,42562 387
15 mai 202425,0326,1224,9325,8025,801 188 956
14 mai 202425,0025,1824,7824,8424,84233 358
13 mai 202425,0125,3524,9525,0725,07359 453
10 mai 202425,1225,1824,9325,0525,05259 104
09 mai 202424,9125,1224,7625,1225,12369 660
08 mai 202424,9024,9824,7824,9124,91266 637
07 mai 202424,6324,8724,4724,8524,85209 769
06 mai 202424,8524,9424,4324,5024,50325 120
03 mai 202425,1625,1724,7024,7424,74215 428
02 mai 202425,2325,4325,0425,0425,04182 377
01 mai 202425,3125,4525,0825,1725,17295 888
30 avr. 202425,3625,6225,2225,5925,59330 044
29 avr. 202425,5825,5825,1725,4225,42398 101
26 avr. 202425,2525,3824,8725,3025,30363 941
24 avr. 202425,8025,8825,4425,4425,44643 320
23 avr. 202425,4825,8125,3125,7525,75666 983
22 avr. 202424,9025,3324,7725,2425,24390 291
19 avr. 202424,6824,8924,4024,7324,73737 847
18 avr. 202424,5224,9524,5124,8124,81475 228
17 avr. 202424,9425,0524,7524,9124,91257 763
16 avr. 202425,0825,4924,8524,9524,95855 807
15 avr. 202426,2226,2525,0725,0725,071 283 650
12 avr. 202426,2326,5225,7525,9825,98688 399
11 avr. 202426,5527,4926,3426,6626,661 469 211
10 avr. 202425,7526,5525,6926,4626,46940 470
09 avr. 202426,2726,9025,2325,4325,431 794 990
08 avr. 202423,8923,8923,8923,8923,89-
05 avr. 202424,1924,2623,8723,8923,89150 950
04 avr. 202424,6024,6024,2224,3724,37195 012
03 avr. 202423,9924,9623,9024,4624,46517 683
02 avr. 202424,5824,6624,1324,2024,20202 837
28 mars 202424,7524,8724,5124,5824,58261 653
27 mars 202424,3624,7724,2924,7124,71245 489
26 mars 202424,1224,4024,0424,4024,40287 180
25 mars 202423,6024,6923,5824,2524,25590 899
22 mars 202423,0323,5023,0323,5023,50337 032
21 mars 202423,4023,7123,3823,3823,38292 474
20 mars 202423,4823,6023,1923,2123,21270 928
19 mars 202423,0023,5923,0023,5023,50274 944
18 mars 202423,0123,2422,8223,0823,08202 838
15 mars 202422,9823,0922,7122,9722,97463 535
14 mars 202423,1323,2022,5123,1223,12366 230
13 mars 202423,4823,4923,2523,3023,30217 182
12 mars 202423,3823,4523,2523,3523,35605 615
11 mars 202423,4023,5023,2823,3923,39210 098
08 mars 202423,7723,8723,0423,5023,50348 553
07 mars 202423,2423,7323,2223,7323,73309 899
06 mars 202423,1423,3122,9023,1023,10314 774
05 mars 202423,2823,3222,9823,1423,14318 197
04 mars 202423,5123,6923,2823,3223,32283 161
01 mars 202423,9423,9723,4023,4823,48263 022
29 févr. 202423,9724,0123,6723,8323,83376 895
28 févr. 202424,2624,3923,8823,9523,95356 767
27 févr. 202424,4624,7423,9924,1324,13255 912
26 févr. 202424,5025,0524,4324,5524,55436 449
26 févr. 20240.2521 Dividende
23 févr. 202424,8025,1324,6524,6524,40318 146
22 févr. 202424,2625,0824,1324,8524,60506 918
21 févr. 202423,5224,4123,5224,2624,01498 077
20 févr. 202423,8624,3323,0423,6323,39587 427
19 févr. 202424,1324,2223,9424,1323,88239 966
16 févr. 202424,4424,4824,1424,1823,93205 849
15 févr. 202424,0424,4023,9424,0923,84221 049
14 févr. 202423,8724,2123,8124,1323,88146 811
13 févr. 202423,9724,3023,8924,1523,90162 572
12 févr. 202424,4524,5023,9524,0323,78279 462
09 févr. 202424,3724,6624,3124,4624,21264 560
08 févr. 202424,7224,7324,3524,4324,18301 363
07 févr. 202424,7924,8924,6624,7224,47358 017
06 févr. 202424,3524,7624,2124,7624,51292 297
05 févr. 202424,3224,5524,0624,5524,30187 677
02 févr. 202424,1524,5823,9624,5824,33490 481
01 févr. 202424,1524,2023,8024,0923,84299 005
31 janv. 202424,4924,6524,1124,1523,90362 064
30 janv. 202424,5624,6624,3924,4824,23169 183
29 janv. 202424,6724,8324,4824,5524,30177 372
25 janv. 202424,7224,8224,4724,7424,49197 214
24 janv. 202424,2524,8224,1324,7924,54193 157
23 janv. 202423,7024,2923,6424,1123,86214 087
22 janv. 202423,3923,7923,3923,6823,44236 985
19 janv. 202423,4423,5923,2923,5623,32399 847
18 janv. 202423,4723,5523,2223,3023,06227 145
17 janv. 202423,4123,8723,3623,7423,50220 679
16 janv. 202424,3824,3823,3623,5023,26299 365
15 janv. 202424,7024,7624,5924,6024,3512 973
*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...