La bourse ferme dans 7 h 7 min
CAC 40
8 124,10 -7,31 (-0,09 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 056,39 +172,13 (+0,44 %) EUR/USD
1,0734 -0,0017 (-0,16 %) Gold future
2 319,10 -3,20 (-0,14 %) Bitcoin EUR
57 142,46 -976,06 (-1,68 %)
Abacus Storage King (ASK.AX)
ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
À la clôture : 04:10PM AEST
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 09 mai 2024 | 1,1500 | 1,1550 | 1,1350 | 1,1350 | 1,1350 | 531 443 |
| 08 mai 2024 | 1,1500 | 1,1600 | 1,1400 | 1,1450 | 1,1450 | 621 462 |
| 07 mai 2024 | 1,1450 | 1,1600 | 1,1400 | 1,1500 | 1,1500 | 1 286 220 |
| 06 mai 2024 | 1,1550 | 1,1600 | 1,1300 | 1,1450 | 1,1450 | 1 039 522 |
| 03 mai 2024 | 1,1500 | 1,1500 | 1,1350 | 1,1500 | 1,1500 | 872 427 |
| 02 mai 2024 | 1,1150 | 1,1450 | 1,1125 | 1,1450 | 1,1450 | 1 270 245 |
| 01 mai 2024 | 1,1200 | 1,1250 | 1,1050 | 1,1150 | 1,1150 | 577 159 |
| 30 avr. 2024 | 1,1250 | 1,1375 | 1,1100 | 1,1300 | 1,1300 | 1 150 543 |
| 29 avr. 2024 | 1,1100 | 1,1350 | 1,1050 | 1,1350 | 1,1350 | 725 571 |
| 26 avr. 2024 | 1,1200 | 1,1325 | 1,1000 | 1,1000 | 1,1000 | 589 654 |
| 24 avr. 2024 | 1,1300 | 1,1400 | 1,1150 | 1,1200 | 1,1200 | 1 570 337 |
| 23 avr. 2024 | 1,1300 | 1,1500 | 1,1200 | 1,1200 | 1,1200 | 647 634 |
| 22 avr. 2024 | 1,1100 | 1,1400 | 1,1050 | 1,1250 | 1,1250 | 971 460 |
| 19 avr. 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1150 | 1,1150 | 963 088 |
| 18 avr. 2024 | 1,1300 | 1,1400 | 1,1100 | 1,1350 | 1,1350 | 883 206 |
| 17 avr. 2024 | 1,1350 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 917 725 |
| 16 avr. 2024 | 1,1350 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 907 615 |
| 15 avr. 2024 | 1,1600 | 1,1700 | 1,1200 | 1,1450 | 1,1450 | 1 169 422 |
| 12 avr. 2024 | 1,1850 | 1,2000 | 1,1600 | 1,1650 | 1,1650 | 350 622 |
| 11 avr. 2024 | 1,1900 | 1,2100 | 1,1700 | 1,1850 | 1,1850 | 848 026 |
| 10 avr. 2024 | 1,2000 | 1,2350 | 1,1950 | 1,2100 | 1,2100 | 548 157 |
| 09 avr. 2024 | 1,2250 | 1,2250 | 1,1850 | 1,2100 | 1,2100 | 1 655 408 |
| 08 avr. 2024 | 1,2300 | 1,2350 | 1,2100 | 1,2200 | 1,2200 | 418 936 |
| 05 avr. 2024 | 1,2000 | 1,2350 | 1,1900 | 1,2200 | 1,2200 | 625 538 |
| 04 avr. 2024 | 1,2150 | 1,2400 | 1,1900 | 1,1950 | 1,1950 | 817 418 |
| 03 avr. 2024 | 1,2200 | 1,2450 | 1,2050 | 1,2150 | 1,2150 | 3 077 790 |
| 02 avr. 2024 | 1,2450 | 1,2450 | 1,2250 | 1,2300 | 1,2300 | 522 045 |
| 28 mars 2024 | 1,2400 | 1,2550 | 1,2350 | 1,2500 | 1,2500 | 1 374 168 |
| 27 mars 2024 | 1,2400 | 1,2400 | 1,2250 | 1,2350 | 1,2350 | 795 135 |
| 26 mars 2024 | 1,2400 | 1,2450 | 1,2200 | 1,2350 | 1,2350 | 571 824 |
| 25 mars 2024 | 1,2200 | 1,2350 | 1,2000 | 1,2300 | 1,2300 | 892 146 |
| 22 mars 2024 | 1,2350 | 1,2475 | 1,2200 | 1,2200 | 1,2200 | 342 866 |
| 21 mars 2024 | 1,2450 | 1,2500 | 1,2200 | 1,2300 | 1,2300 | 513 207 |
| 20 mars 2024 | 1,2200 | 1,2450 | 1,2200 | 1,2400 | 1,2400 | 950 711 |
| 19 mars 2024 | 1,2200 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 1 022 423 |
| 18 mars 2024 | 1,2200 | 1,2300 | 1,2000 | 1,2100 | 1,2100 | 845 312 |
| 15 mars 2024 | 1,2250 | 1,2350 | 1,2100 | 1,2250 | 1,2250 | 2 429 495 |
| 14 mars 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 1 089 294 |
| 13 mars 2024 | 1,2450 | 1,2450 | 1,2300 | 1,2400 | 1,2400 | 187 349 |
| 12 mars 2024 | 1,2400 | 1,2650 | 1,2350 | 1,2450 | 1,2450 | 809 103 |
| 11 mars 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2500 | 1,2500 | 294 578 |
| 08 mars 2024 | 1,2600 | 1,2700 | 1,2400 | 1,2650 | 1,2650 | 713 265 |
| 07 mars 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 1 162 535 |
| 06 mars 2024 | 1,2500 | 1,2600 | 1,2225 | 1,2400 | 1,2400 | 727 725 |
| 05 mars 2024 | 1,2600 | 1,2625 | 1,2250 | 1,2350 | 1,2350 | 836 787 |
| 04 mars 2024 | 1,2250 | 1,2800 | 1,2250 | 1,2500 | 1,2500 | 2 133 815 |
| 01 mars 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2350 | 1,2350 | 864 024 |
| 29 févr. 2024 | 1,1700 | 1,2450 | 1,1700 | 1,2450 | 1,2450 | 2 896 106 |
| 28 févr. 2024 | 1,1950 | 1,2150 | 1,1800 | 1,1900 | 1,1900 | 1 001 998 |
| 27 févr. 2024 | 1,2000 | 1,2100 | 1,1800 | 1,1950 | 1,1950 | 754 898 |
| 26 févr. 2024 | 1,2350 | 1,2350 | 1,1900 | 1,2000 | 1,2000 | 911 738 |
| 23 févr. 2024 | 1,2250 | 1,2400 | 1,2000 | 1,2050 | 1,2050 | 296 241 |
| 22 févr. 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2250 | 1,2250 | 898 156 |
| 21 févr. 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2300 | 1,2300 | 1 011 023 |
| 20 févr. 2024 | 1,2100 | 1,2275 | 1,1900 | 1,2200 | 1,2200 | 601 051 |
| 19 févr. 2024 | 1,2400 | 1,2400 | 1,2000 | 1,2150 | 1,2150 | 668 826 |
| 16 févr. 2024 | 1,1750 | 1,2525 | 1,1500 | 1,2350 | 1,2350 | 10 963 824 |
| 15 févr. 2024 | 1,1575 | 1,1700 | 1,1550 | 1,1700 | 1,1700 | 224 066 |
| 14 févr. 2024 | 1,1750 | 1,1750 | 1,1400 | 1,1550 | 1,1550 | 808 236 |
| 13 févr. 2024 | 1,1525 | 1,1950 | 1,1525 | 1,1700 | 1,1700 | 798 669 |
| 12 févr. 2024 | 1,1500 | 1,1750 | 1,1500 | 1,1700 | 1,1700 | 705 888 |
| 09 févr. 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1550 | 1,1550 | 1 648 917 |
| 08 févr. 2024 | 1,1500 | 1,1750 | 1,1400 | 1,1550 | 1,1550 | 351 939 |
| 07 févr. 2024 | 1,1300 | 1,1550 | 1,1300 | 1,1500 | 1,1500 | 659 641 |
| 06 févr. 2024 | 1,1250 | 1,1350 | 1,1150 | 1,1350 | 1,1350 | 622 475 |
| 05 févr. 2024 | 1,1650 | 1,1650 | 1,1250 | 1,1400 | 1,1400 | 699 804 |
| 02 févr. 2024 | 1,1500 | 1,1800 | 1,1400 | 1,1700 | 1,1700 | 1 436 900 |
| 01 févr. 2024 | 1,1250 | 1,1600 | 1,1000 | 1,1550 | 1,1550 | 1 863 633 |
| 31 janv. 2024 | 1,0950 | 1,1500 | 1,0850 | 1,1350 | 1,1350 | 1 272 958 |
| 30 janv. 2024 | 1,0500 | 1,1100 | 1,0500 | 1,0950 | 1,0950 | 935 416 |
| 29 janv. 2024 | 1,0850 | 1,0850 | 1,0600 | 1,0650 | 1,0650 | 1 498 467 |
| 25 janv. 2024 | 1,0650 | 1,0850 | 1,0500 | 1,0850 | 1,0850 | 1 144 522 |
| 24 janv. 2024 | 1,0300 | 1,0650 | 1,0300 | 1,0600 | 1,0600 | 817 543 |
| 23 janv. 2024 | 1,0450 | 1,0600 | 1,0450 | 1,0500 | 1,0500 | 667 732 |
| 22 janv. 2024 | 1,0450 | 1,0575 | 1,0125 | 1,0550 | 1,0550 | 810 985 |
| 19 janv. 2024 | 1,0600 | 1,0600 | 1,0050 | 1,0300 | 1,0300 | 1 864 583 |
| 18 janv. 2024 | 1,0700 | 1,0800 | 1,0450 | 1,0500 | 1,0500 | 2 094 907 |
| 17 janv. 2024 | 1,0850 | 1,0875 | 1,0650 | 1,0800 | 1,0800 | 723 332 |
| 16 janv. 2024 | 1,1050 | 1,1050 | 1,0800 | 1,1000 | 1,1000 | 630 219 |
| 15 janv. 2024 | 1,1100 | 1,1200 | 1,1000 | 1,1175 | 1,1175 | 103 815 |
| 12 janv. 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 366 175 |
| 11 janv. 2024 | 1,1000 | 1,1400 | 1,1000 | 1,1100 | 1,1100 | 507 153 |
| 10 janv. 2024 | 1,0700 | 1,1200 | 1,0700 | 1,1050 | 1,1050 | 681 147 |
| 09 janv. 2024 | 1,0800 | 1,0900 | 1,0650 | 1,0650 | 1,0650 | 861 283 |
| 08 janv. 2024 | 1,0750 | 1,0750 | 1,0600 | 1,0700 | 1,0700 | 440 576 |
| 05 janv. 2024 | 1,1050 | 1,1100 | 1,0750 | 1,0800 | 1,0800 | 436 046 |
| 04 janv. 2024 | 1,0700 | 1,0950 | 1,0700 | 1,0900 | 1,0900 | 371 405 |
| 03 janv. 2024 | 1,1000 | 1,1050 | 1,0700 | 1,0700 | 1,0700 | 555 691 |
| 02 janv. 2024 | 1,1200 | 1,1300 | 1,0900 | 1,1050 | 1,1050 | 535 173 |
| 29 déc. 2023 | 1,1250 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 771 178 |
| 28 déc. 2023 | 1,1250 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 196 752 |
| 28 déc. 2023 | 0.03 Dividende | |||||
| 27 déc. 2023 | 1,1150 | 1,1600 | 1,1150 | 1,1600 | 1,1300 | 788 864 |
| 22 déc. 2023 | 1,1250 | 1,1250 | 1,0950 | 1,1000 | 1,0716 | 1 335 411 |
| 21 déc. 2023 | 1,1250 | 1,1300 | 1,1050 | 1,1150 | 1,0862 | 2 311 755 |
| 20 déc. 2023 | 1,1300 | 1,1550 | 1,1250 | 1,1400 | 1,1105 | 839 653 |
| 19 déc. 2023 | 1,1200 | 1,1450 | 1,1100 | 1,1250 | 1,0959 | 1 384 454 |
| 18 déc. 2023 | 1,1400 | 1,1400 | 1,1100 | 1,1300 | 1,1008 | 736 971 |
| 15 déc. 2023 | 1,1750 | 1,1800 | 1,1300 | 1,1300 | 1,1008 | 19 386 100 |
| 14 déc. 2023 | 1,1500 | 1,1950 | 1,1500 | 1,1700 | 1,1397 | 1 913 644 |
| *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...
