Marchés français ouverture 1 h 17 min

Autosports Group Limited (ASG.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
2,5600-0,0200 (-0,78 %)
À partir de 03:13PM AEST. Marché ouvert.
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20242,60002,60002,56002,56002,5600111 714
08 mai 20242,59002,60002,57002,58002,5800100 139
07 mai 20242,63002,63002,57002,60002,6000184 430
06 mai 20242,62002,62002,57002,59002,5900163 006
03 mai 20242,61002,61002,55002,60002,6000158 596
02 mai 20242,60002,61002,56002,60002,6000255 010
01 mai 20242,62002,62002,57002,60002,6000168 175
30 avr. 20242,63002,65002,59002,60002,6000181 876
29 avr. 20242,57002,62002,57002,60002,6000113 263
26 avr. 20242,60002,63002,57002,57002,570089 953
24 avr. 20242,63002,65002,60002,60002,6000120 985
23 avr. 20242,65002,68002,59002,60002,6000865 900
22 avr. 20242,67002,68002,62002,63002,6300379 976
19 avr. 20242,67002,68002,62002,62002,6200127 628
18 avr. 20242,69002,69002,64002,65002,650088 472
17 avr. 20242,68002,70002,64002,64002,6400194 152
16 avr. 20242,63002,65002,61502,65002,65001 196 304
15 avr. 20242,68002,68002,62002,63002,63001 696 905
12 avr. 20242,62002,66002,57002,64002,640079 334
11 avr. 20242,60002,60002,54002,57002,5700349 935
10 avr. 20242,61002,62002,59002,60002,6000119 862
09 avr. 20242,60002,60002,53002,59002,5900245 113
08 avr. 20242,68002,68002,56002,56002,5600210 474
05 avr. 20242,68002,68002,55002,62002,6200530 908
04 avr. 20242,75002,76002,65002,69002,69001 379 521
03 avr. 20242,75002,75002,71002,74002,740040 740
02 avr. 20242,68002,77002,68002,75002,7500107 509
28 mars 20242,70002,70502,66002,66002,660052 934
27 mars 20242,67002,73002,65002,69002,6900113 294
26 mars 20242,72002,74002,67002,67002,670055 184
25 mars 20242,70002,73002,69002,70002,7000165 119
22 mars 20242,68002,69002,65002,67002,670067 746
21 mars 20242,63002,69002,62002,67002,6700123 155
20 mars 20242,64002,66502,59002,60002,600083 938
19 mars 20242,51002,64002,51002,63002,6300161 214
18 mars 20242,57002,57002,46002,46002,460092 189
15 mars 20242,55002,56002,50002,50002,5000127 784
14 mars 20242,48002,55002,47002,51002,510078 400
13 mars 20242,42002,65002,42002,52002,5200167 591
12 mars 20242,42002,48002,42002,46002,460016 302
11 mars 20242,50002,50002,40002,40002,4000115 414
08 mars 20242,40002,47002,40002,47002,4700102 458
07 mars 20242,38002,39002,34002,37002,370088 872
06 mars 20242,35002,37002,33002,34002,3400237 493
05 mars 20242,35002,38002,33002,35002,35003 081 528
04 mars 20242,34002,36502,34002,36002,360065 431
01 mars 20242,31002,34002,29002,30002,300093 595
29 févr. 20242,30002,33002,29502,33002,330053 109
28 févr. 20242,33002,33502,26002,26002,260089 331
27 févr. 20242,34002,34002,31002,31002,310063 815
26 févr. 20242,36002,37002,32002,33002,3300117 562
23 févr. 20242,37002,38002,30002,34002,3400380 279
22 févr. 20242,31002,42002,31002,37002,3700250 126
21 févr. 20242,40002,40002,30002,30002,300056 589
20 févr. 20242,36002,38002,36002,37002,3700116 427
19 févr. 20242,39002,42002,33002,35002,3500284 694
16 févr. 20242,37002,42002,37002,39002,390015 700
15 févr. 20242,36002,46002,34002,36002,360020 212
14 févr. 20242,35002,38002,33002,33002,330044 648
13 févr. 20242,36002,37002,35002,35002,3500142 908
12 févr. 20242,37002,38002,35002,36002,36005 779
09 févr. 20242,37002,39002,37002,38002,380024 339
08 févr. 20242,38002,40002,33002,38002,3800179 175
07 févr. 20242,38002,40002,37002,38002,380020 912
06 févr. 20242,36002,40002,36002,38002,380018 935
05 févr. 20242,40002,40002,36502,37002,370066 535
02 févr. 20242,45002,45002,37002,39002,390035 907
01 févr. 20242,39002,45002,37002,41002,4100217 471
31 janv. 20242,39002,40002,37002,40002,400012 093
30 janv. 20242,36002,40002,34002,39002,390062 200
29 janv. 20242,39002,41002,35002,35002,350077 199
25 janv. 20242,38502,38502,35002,35002,35003 017
24 janv. 20242,40002,40002,37002,40002,400094 067
23 janv. 20242,40002,44002,39002,40002,400034 433
22 janv. 20242,38002,43002,37002,40002,400026 951
19 janv. 20242,38002,38002,35002,35002,35008 211
18 janv. 20242,31002,36002,31002,36002,360036 744
17 janv. 20242,36002,38002,31002,38002,380055 308
16 janv. 20242,38502,40002,36002,36002,36009 828
15 janv. 20242,34002,34002,34002,34002,34004 625
12 janv. 20242,35002,35002,32002,32002,320074 494
11 janv. 20242,35002,36002,34002,34002,340025 658
10 janv. 20242,37002,37002,35002,37002,370026 669
09 janv. 20242,34002,40002,34002,38002,380039 465
08 janv. 20242,36002,40002,33002,34002,3400102 861
05 janv. 20242,36002,38002,34002,34002,340030 724
04 janv. 20242,33002,36002,33002,34002,340021 583
03 janv. 20242,35002,36002,33002,33002,330024 870
02 janv. 20242,35002,35502,32002,34002,340036 219
29 déc. 20232,35002,35002,33002,34002,340036 243
28 déc. 20232,32002,35002,32002,35002,350049 765
27 déc. 20232,38002,38002,31002,32002,3200147 124
22 déc. 20232,18002,32002,18002,32002,3200166 315
21 déc. 20232,30002,30002,11002,18002,18001 023 558
20 déc. 20232,34002,39002,31502,33002,3300381 010
19 déc. 20232,33002,41502,31002,33002,3300189 314
18 déc. 20232,33002,43002,33002,33002,3300478 740
15 déc. 20232,36002,36002,33002,34002,340016 655
14 déc. 20232,28002,36002,27002,36002,360041 479
13 déc. 20232,26002,36002,26002,27002,270038 882
*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...