La bourse est fermée

Aurizon Holdings Limited (AZJ.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
3,6300-0,0800 (-2,16 %)
À la clôture : 04:10PM AEST
Durée:
21 juil. 2023 - 21 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 juil. 20243,66003,67003,60003,63003,63007 934 118
18 juil. 20243,70003,73003,68503,71003,71006 948 702
17 juil. 20243,67003,73003,66503,70003,70006 887 092
16 juil. 2024------
15 juil. 20243,63003,65503,61003,64003,64007 012 152
12 juil. 20243,61003,65003,58003,60003,60005 966 812
11 juil. 20243,64003,64003,58003,58003,58004 072 016
10 juil. 20243,57003,60003,55003,60003,60006 713 461
09 juil. 20243,60003,61003,57003,58003,58003 894 464
08 juil. 20243,62003,64003,57503,58003,58006 515 152
05 juil. 20243,60003,61003,58003,60003,60003 213 300
04 juil. 20243,62003,63003,57003,62003,62005 632 122
03 juil. 20243,59003,62003,59003,59003,59007 020 080
02 juil. 20243,64003,65003,59003,61003,61005 578 589
01 juil. 20243,63003,65003,60003,65003,65004 779 530
28 juin 20243,71003,73003,64003,65003,65007 799 104
27 juin 20243,63003,69003,59503,69003,69007 408 957
26 juin 20243,67003,68003,62003,64003,64006 921 671
25 juin 20243,67003,70003,67003,69003,69005 783 727
24 juin 20243,62003,67003,60003,66003,66004 957 676
21 juin 20243,65003,65003,59003,62003,620011 625 264
20 juin 20243,59003,64003,56003,63003,63007 800 175
19 juin 20243,66003,66003,57003,58003,58006 880 108
18 juin 20243,64003,66003,62003,64003,64007 761 836
17 juin 20243,62003,65003,61003,61003,61007 112 446
14 juin 20243,66003,67003,62003,65003,65006 507 667
13 juin 20243,68003,71003,66003,66003,66005 494 856
12 juin 20243,69003,72003,66003,67003,67006 509 554
11 juin 20243,76003,78003,70003,71003,71009 502 985
07 juin 20243,75003,78003,74003,77003,77006 671 733
06 juin 20243,74003,75003,72003,73003,73005 137 187
05 juin 20243,68003,73003,67503,72003,72008 024 270
04 juin 20243,68003,71003,67003,69003,69004 949 534
03 juin 20243,69003,73003,68003,69003,69005 024 986
31 mai 20243,66003,70503,65503,68003,680015 495 598
30 mai 20243,61003,65003,61003,62003,62005 533 866
29 mai 20243,66003,68003,61003,63003,63005 599 575
28 mai 20243,73003,74003,68003,68003,68004 067 834
27 mai 20243,71003,75003,69003,72003,72004 592 188
24 mai 20243,65003,72003,64003,70003,70004 631 963
23 mai 20243,68003,71003,67003,69003,69005 169 855
22 mai 20243,72003,73003,69003,69003,69006 278 014
21 mai 20243,72003,76003,71003,72003,72005 984 021
20 mai 20243,69003,77003,69003,74003,74008 041 187
17 mai 20243,73003,75003,67003,67003,67005 633 151
16 mai 20243,82003,82003,74003,74003,74009 550 337
15 mai 20243,79003,81003,75003,77003,77003 571 747
14 mai 20243,79003,82003,75503,78003,78005 092 771
13 mai 20243,82003,84503,76003,78003,78005 314 412
10 mai 20243,84003,86003,81003,81003,81005 013 836
09 mai 20243,83003,86003,82003,84003,84005 087 712
08 mai 20243,84003,87003,82003,85003,85005 133 344
07 mai 20243,77003,82003,75503,82003,82006 845 904
06 mai 20243,79003,81003,76003,77003,77003 839 274
03 mai 20243,81003,82003,76003,78003,78009 237 239
02 mai 20243,78003,81003,77003,77003,77004 129 266
01 mai 20243,80003,80003,76503,78003,78004 810 968
30 avr. 20243,89003,89503,83003,83003,830010 429 113
29 avr. 20243,88003,89003,85503,89003,89006 210 461
26 avr. 20243,87003,92003,84003,87003,87004 386 096
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
*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...