La bourse ferme dans 2 h 37 min

Aurizon Holdings Limited (AZJ.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
3,9400-0,0200 (-0,51 %)
À la clôture : 04:10PM AEST
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 20243,99004,02003,94003,94003,94003 970 517
23 avr. 20243,92003,99003,91003,96003,96008 628 932
22 avr. 20243,92003,93003,88003,89003,89004 314 822
19 avr. 20243,90003,90003,83003,88003,88004 810 015
18 avr. 20243,91003,92003,88003,90003,90004 736 982
17 avr. 20243,91003,99003,91003,92003,92004 080 295
16 avr. 20243,95003,95003,87003,91003,91006 233 896
15 avr. 20243,97003,99003,96003,96003,96002 784 819
12 avr. 20243,95004,00003,95003,99003,99003 411 775
11 avr. 20243,95004,01003,94003,99003,99003 727 662
10 avr. 20244,05004,06003,99003,99003,99003 256 508
09 avr. 20244,04004,07004,00004,02004,02007 682 289
08 avr. 20244,00004,04003,97504,02004,02004 957 004
05 avr. 20243,95003,98503,95003,98003,98002 572 913
04 avr. 20243,95003,98003,92003,98003,98003 422 005
03 avr. 20244,01004,02003,92003,94003,94005 022 620
02 avr. 20243,97004,01003,97004,00004,00005 285 834
28 mars 20244,00004,03003,99004,00004,00007 516 669
27 mars 20243,96003,99003,94503,98003,98003 197 926
26 mars 20243,98004,00003,94003,96003,96007 409 086
25 mars 20243,99004,00003,96003,97003,97006 391 648
22 mars 20243,96004,00003,93004,00004,00006 298 795
21 mars 20243,96003,96003,92003,95003,95006 091 361
20 mars 20243,95003,96003,90503,92003,92005 534 924
19 mars 20243,88003,92003,85503,91003,91004 633 692
18 mars 20243,84003,88003,83003,88003,88003 724 568
15 mars 20243,87003,89003,82003,84003,840014 459 995
14 mars 20243,94003,94003,85003,86003,86006 206 589
13 mars 20243,96003,99003,92003,92003,92006 785 539
12 mars 20243,86003,95003,86003,95003,95006 136 965
11 mars 20243,94003,94003,88003,88003,88002 322 202
08 mars 20243,92003,97003,91003,96003,96009 095 342
07 mars 20243,85003,93003,83003,91003,91007 557 512
06 mars 20243,81003,84003,81003,83003,83004 606 682
05 mars 20243,80003,83003,78003,82003,82005 801 945
04 mars 20243,84003,85003,79003,81003,81006 144 015
01 mars 20243,85003,87003,81003,84003,84004 881 593
29 févr. 20243,84003,85003,79003,81003,810014 980 923
28 févr. 20243,85003,85003,80003,82003,82004 544 705
27 févr. 20243,86003,87003,82503,85003,85004 823 378
26 févr. 20243,87003,88003,81003,84003,84003 741 794
26 févr. 20240.097 Dividende
23 févr. 20243,96003,98003,93003,95003,85305 007 145
22 févr. 20243,91003,97003,89003,97003,872510 440 139
21 févr. 20243,91003,93003,88003,90003,80428 563 530
20 févr. 20243,92003,92003,87503,92003,82374 366 582
19 févr. 20243,91003,92003,88503,91003,81406 697 226
16 févr. 20243,98003,98003,90503,91003,81409 839 725
15 févr. 20243,93003,98003,93003,97003,87259 216 920
14 févr. 20243,88003,96003,87003,94003,84326 043 774
13 févr. 20243,88003,93003,86003,93003,83356 224 084
12 févr. 20243,85003,90003,78003,88003,78479 789 257
09 févr. 20243,75003,78003,72503,76003,66776 156 089
08 févr. 20243,79003,81003,75003,75003,65793 791 697
07 févr. 20243,78003,80003,76003,76003,66772 991 267
06 févr. 20243,72003,78003,71003,75003,65793 928 315
05 févr. 20243,74003,79003,73503,76003,66772 052 482
02 févr. 20243,75003,80003,75003,78003,68722 689 183
01 févr. 20243,79003,79003,73003,75003,65792 844 548
31 janv. 20243,72003,79003,71003,79003,69695 807 624
30 janv. 20243,75003,78003,71503,74003,64824 754 779
29 janv. 20243,74003,76003,73003,75003,65793 307 651
25 janv. 20243,77003,77003,69003,72003,62863 638 054
24 janv. 20243,69003,72003,67503,70003,60913 114 470
23 janv. 20243,67003,71003,65003,70003,60913 211 468
22 janv. 20243,68003,69003,65003,69003,59943 365 534
19 janv. 20243,69003,71003,64003,66003,57015 219 483
18 janv. 20243,64003,70003,63003,65003,56047 520 327
17 janv. 20243,71003,78003,68003,74003,64825 716 525
16 janv. 20243,79003,81003,76503,77003,67742 741 135
15 janv. 20243,78003,81003,78003,79503,7018322 251
12 janv. 20243,79003,81003,77003,78003,68722 601 097
11 janv. 20243,83003,83003,79003,82003,72623 412 208
10 janv. 20243,84003,85003,80003,80003,70673 161 702
09 janv. 20243,85003,86003,82503,86003,76522 737 236
08 janv. 20243,79003,83003,79003,81003,71642 566 592
05 janv. 20243,84003,85003,79003,80003,70672 067 144
04 janv. 20243,82003,84003,79003,81003,71642 336 527
03 janv. 20243,80003,81003,78003,80003,70672 321 165
02 janv. 20243,79003,83003,78003,82003,72622 072 542
29 déc. 20233,80003,81003,78003,80003,70672 409 849
28 déc. 20233,78003,81003,78003,81003,71642 380 037
27 déc. 20233,79003,81503,76003,78003,68722 333 295
22 déc. 20233,79003,80003,76003,76003,66774 253 591
21 déc. 20233,81003,82003,76503,77003,67744 057 717
20 déc. 20233,75003,78003,73003,76003,66775 074 849
19 déc. 20233,73003,73003,69003,73003,63845 361 444
18 déc. 20233,75003,76003,70003,71003,61893 440 374
15 déc. 20233,79003,80003,74003,74003,648210 710 321
14 déc. 20233,77003,79003,73503,75003,65795 434 500
13 déc. 20233,72003,73003,70003,73003,63843 083 128
12 déc. 20233,70003,75003,69003,71003,61895 653 232
11 déc. 20233,65003,71003,63503,70003,60915 796 981
08 déc. 20233,61003,64003,59003,64003,55063 959 416
07 déc. 20233,69003,72003,62003,62003,53118 143 438
06 déc. 20233,60003,68503,59003,65003,56046 233 806
05 déc. 20233,63003,64003,59003,60003,51166 425 876
04 déc. 20233,59003,64003,58003,61003,52135 177 787
01 déc. 20233,53003,56003,52003,54003,45313 456 287
30 nov. 20233,55003,57003,50003,53003,443315 509 432
*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...