La bourse est fermée

Austal Limited (ASB.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
2,5300+0,0100 (+0,40 %)
À la clôture : 04:10PM AEST
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20242,51002,54002,49002,53002,5300308 712
08 mai 20242,46002,52002,45002,52002,5200624 677
07 mai 20242,47002,49502,40002,45002,4500786 260
06 mai 20242,38002,48502,38002,48002,4800928 239
03 mai 20242,33002,35002,28002,34002,3400480 377
02 mai 20242,42002,43002,29002,32002,3200971 901
01 mai 20242,29002,46002,23502,37002,37001 865 241
30 avr. 20242,27002,32002,25002,30002,3000404 388
29 avr. 20242,26002,29002,22502,28002,2800226 549
26 avr. 20242,25002,27002,21002,26002,2600687 319
24 avr. 20242,23002,27002,21002,26002,2600322 007
23 avr. 20242,31002,32002,24002,25002,2500313 534
22 avr. 20242,31002,33002,30002,30002,3000179 905
19 avr. 20242,35002,35002,30002,31002,3100292 221
18 avr. 20242,35002,36002,31002,33002,3300238 732
17 avr. 20242,30002,35002,30002,32002,3200318 614
16 avr. 20242,40002,40002,30002,30002,3000289 893
15 avr. 20242,38002,42002,35002,42002,4200565 859
12 avr. 20242,35002,40002,35002,38002,3800282 503
11 avr. 20242,35002,40002,32002,40002,4000450 917
10 avr. 20242,35002,39002,33002,36002,3600310 668
09 avr. 20242,27002,36002,27002,35002,3500262 282
08 avr. 20242,30002,33002,28002,30002,3000476 369
05 avr. 20242,31002,31002,24502,29002,2900576 228
04 avr. 20242,38002,38002,30002,32002,3200485 518
03 avr. 20242,39002,41002,33502,38002,38001 006 250
02 avr. 20242,36002,46002,32002,43002,43002 345 131
28 mars 20242,20002,22002,17002,20002,2000212 538
27 mars 20242,21002,24002,18002,20002,2000469 190
26 mars 20242,17002,23002,15002,21002,2100689 450
25 mars 20242,22002,23002,17002,17002,1700226 889
22 mars 20242,16002,20002,14002,20002,2000229 916
21 mars 20242,17002,18002,15002,16002,1600377 763
20 mars 20242,13002,15502,08002,14002,1400921 241
19 mars 20242,16002,16002,11002,12002,1200491 138
18 mars 20242,12002,16002,12002,15002,15001 278 238
15 mars 20242,10002,14002,10002,14002,14001 105 888
14 mars 20242,20002,20002,10002,12002,1200677 352
13 mars 20242,22002,24002,16502,18002,1800337 460
12 mars 20242,15002,24002,14002,23002,2300486 096
11 mars 20242,20002,20002,14002,15002,1500260 329
08 mars 20242,19002,22002,17502,19002,1900552 504
07 mars 20242,12002,18002,11002,17002,1700803 082
06 mars 20242,08002,10002,05002,10002,1000675 528
05 mars 20241,95502,07501,95502,07002,0700877 431
04 mars 20242,03002,03001,93501,94001,9400884 699
01 mars 20242,05002,05001,98502,04002,0400862 820
29 févr. 20242,00002,06001,95002,05002,0500985 222
28 févr. 20241,99502,02001,98001,98501,98501 117 080
27 févr. 20241,97001,99501,95001,98001,98002 339 856
26 févr. 20241,97002,00001,95001,95001,95001 537 371
23 févr. 20242,20002,20001,87001,95001,95003 568 678
22 févr. 20242,24002,24002,17002,23002,2300289 923
21 févr. 20242,23002,23002,14502,19002,1900436 410
20 févr. 20242,13002,26002,11002,22002,22001 431 532
19 févr. 20242,13002,13002,09002,11002,1100187 799
16 févr. 20242,12002,13002,09002,13002,1300309 173
15 févr. 20242,09002,10502,07002,09002,0900372 159
14 févr. 20242,10002,10002,07002,08002,0800316 184
13 févr. 20242,13002,16002,12002,13002,1300458 650
12 févr. 20242,18002,18002,12002,13002,1300344 610
09 févr. 20242,10002,18002,10002,17002,1700765 638
08 févr. 20242,11002,17002,10002,14002,1400679 511
07 févr. 20242,02002,12502,02002,10002,1000850 723
06 févr. 20242,00002,04002,00002,02002,0200258 221
05 févr. 20242,02002,04001,97002,02002,0200515 489
02 févr. 20242,00002,05001,98502,04002,0400436 606
01 févr. 20241,99502,00001,94002,00002,0000279 761
31 janv. 20242,01002,04001,98002,03002,0300534 338
30 janv. 20241,94002,02001,94002,01002,0100534 137
29 janv. 20241,95001,95501,89501,93501,9350436 267
25 janv. 20241,93501,94501,92001,94001,9400265 136
24 janv. 20241,93501,94501,91501,94001,9400199 863
23 janv. 20241,92501,95001,91001,93501,9350382 951
22 janv. 20241,91001,93501,89501,92501,9250303 637
19 janv. 20241,92001,92001,90001,91501,9150635 048
18 janv. 20241,93001,93001,90001,90001,9000355 181
17 janv. 20241,97001,97001,93001,95001,9500350 951
16 janv. 20241,98501,98501,93001,97001,9700325 234
15 janv. 20241,95001,99001,94001,98001,980093 714
12 janv. 20241,99501,99501,92251,95001,9500347 441
11 janv. 20242,00002,00001,91501,95501,9550761 805
10 janv. 20241,94501,99001,89501,98001,9800623 190
09 janv. 20241,97001,97001,91751,93001,9300979 942
08 janv. 20241,96501,97501,93001,96001,9600350 719
05 janv. 20242,01002,04001,97501,97501,9750274 006
04 janv. 20242,02002,04001,99002,00002,0000476 606
03 janv. 20242,05002,05001,99002,00002,0000542 587
02 janv. 20242,01002,08002,01002,07002,0700558 623
29 déc. 20231,95502,04001,93502,03002,03001 128 469
28 déc. 20231,91501,96501,88001,96001,9600629 961
27 déc. 20231,89001,99001,88501,90501,90501 025 294
22 déc. 20231,74001,86001,71251,86001,86001 570 920
21 déc. 20231,75001,75001,71501,73501,7350587 346
20 déc. 20231,77501,78501,75501,76001,7600453 128
19 déc. 20231,78001,78001,73001,77001,7700663 607
18 déc. 20231,83501,83501,76001,76001,7600428 965
15 déc. 20231,78001,83001,77001,83001,8300960 535
14 déc. 20231,80001,80001,76001,77001,7700697 540
13 déc. 20231,81001,81001,75501,77001,7700509 919
*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...