La bourse est fermée

Aurizon Holdings Limited (AZJ.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
3,7600-0,1000 (-2,59 %)
À la clôture : 04:10PM AEDT
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 20223,83003,86003,73003,76003,76008 581 003
02 déc. 20223,83003,86003,73003,76003,76009 011 428
01 déc. 20223,85003,92003,83003,86003,86009 011 863
30 nov. 20223,75003,82003,75003,81003,810024 373 229
29 nov. 20223,76003,76003,69003,74003,740014 709 420
28 nov. 20223,73003,75003,71003,74003,74009 941 439
25 nov. 20223,74003,75003,70003,73003,73004 688 412
24 nov. 20223,74003,74003,69003,70003,70002 869 904
23 nov. 20223,74003,77003,72003,74003,74004 483 927
22 nov. 20223,74003,76003,68003,70003,700012 924 721
21 nov. 20223,74003,74003,69003,72003,72005 225 064
18 nov. 20223,66003,72003,65003,69003,69003 316 077
17 nov. 20223,67003,70003,64003,66003,66005 106 039
16 nov. 20223,66003,68003,63003,67003,67004 330 031
15 nov. 20223,62003,69003,62003,65003,65004 347 113
14 nov. 20223,75003,75003,65003,65003,65004 683 059
11 nov. 20223,78003,79003,74003,75003,75006 395 822
10 nov. 20223,68003,72003,67003,71003,71006 157 977
09 nov. 20223,70003,75003,68003,70003,70006 264 243
08 nov. 20223,70003,75003,64003,69003,69005 045 779
07 nov. 20223,63003,68003,62003,66003,66003 039 614
04 nov. 20223,63003,67003,62003,63003,63005 306 762
03 nov. 20223,63003,67003,59003,65003,65004 789 949
02 nov. 20223,68003,68503,64003,66003,66004 416 653
01 nov. 20223,62003,68003,62003,68003,68003 640 767
31 oct. 20223,70003,70003,60003,62003,62007 539 466
28 oct. 20223,58003,64003,58003,64003,64003 574 279
27 oct. 20223,59003,61003,55003,59003,59005 139 068
26 oct. 20223,56003,58003,52003,58003,58003 639 791
25 oct. 20223,53003,57003,51003,54003,54003 737 692
24 oct. 20223,54003,56003,50003,50003,50002 692 873
21 oct. 20223,50003,52003,48003,49003,49006 341 007
20 oct. 20223,56003,58003,53003,54003,54005 663 851
19 oct. 20223,58003,60003,56003,58003,58003 360 685
18 oct. 20223,53003,57503,51503,55003,55006 511 619
17 oct. 20223,53003,55003,49003,51003,51004 874 880
14 oct. 20223,53003,58003,52003,54003,54004 639 418
13 oct. 20223,49003,57003,49003,53003,53006 754 237
12 oct. 20223,54003,55003,50003,50003,50006 856 142
11 oct. 20223,52003,56003,49003,53003,53009 600 642
10 oct. 20223,51003,55003,49003,53003,53003 276 543
07 oct. 20223,55003,59003,53503,55003,55006 761 859
06 oct. 20223,49003,62003,49003,57003,57007 594 788
05 oct. 20223,49003,53003,47003,49003,49008 730 674
04 oct. 20223,47003,52003,41003,51003,51008 721 737
03 oct. 20223,49003,50003,43003,45003,45006 458 226
30 sept. 20223,50003,51003,44003,45003,450010 695 092
29 sept. 20223,50003,57003,49003,53003,53006 471 622
28 sept. 20223,48003,51503,43003,50003,50006 683 681
27 sept. 20223,54003,54003,49503,51003,51007 333 327
26 sept. 20223,55003,58003,46003,49003,49007 771 689
23 sept. 20223,65003,66003,59003,59003,59005 859 259
21 sept. 20223,63003,66003,62003,63003,63003 204 944
20 sept. 20223,66003,69503,62503,66003,66005 894 514
19 sept. 20223,61003,64503,60003,62003,62005 053 821
16 sept. 20223,69003,72003,63003,63003,630011 409 659
15 sept. 20223,68003,76003,67003,74003,74005 896 061
14 sept. 20223,67003,69003,65003,65003,65004 128 643
13 sept. 20223,75003,76003,70003,71003,71004 462 478
12 sept. 20223,76003,77003,71003,74003,74003 497 082
09 sept. 20223,66003,75003,66003,72003,72005 337 843
08 sept. 20223,62003,74003,61003,73003,73007 284 479
07 sept. 20223,62003,64003,55003,59003,59005 508 248
06 sept. 20223,73003,74003,65003,66003,66005 413 307
05 sept. 20223,69003,73003,67003,71003,71003 638 333
02 sept. 20223,71003,75003,70003,71003,71003 847 836
01 sept. 20223,73003,74503,69003,71003,71004 497 203
31 août 20223,70003,75003,69003,73003,73009 430 255
30 août 20223,73003,76003,71503,72003,72004 636 327
29 août 20223,74003,76003,71003,74003,74004 720 526
26 août 20223,83003,84003,77003,78003,78004 479 740
25 août 20223,76003,80003,72003,80003,80004 546 628
24 août 20223,77003,79003,73003,74003,74004 540 795
23 août 20223,78003,79003,72003,74003,74008 145 146
22 août 20223,80003,81003,75003,80003,80005 559 237
22 août 20220.109 Dividende
19 août 20223,95003,98503,93003,95003,84106 517 768
18 août 20223,96003,97003,88003,94003,83135 895 309
17 août 20224,04004,04003,95003,96003,85075 157 249
16 août 20223,96004,01003,93003,99003,87997 796 855
15 août 20223,93003,95003,87003,90003,79247 344 583
12 août 20223,90003,93003,88003,93003,82165 713 897
11 août 20223,92003,93003,83503,90003,79246 904 849
10 août 20223,85003,93003,85003,89003,78276 624 936
09 août 20223,85003,90003,82003,86003,75358 651 691
08 août 20223,93003,94003,78503,90003,792412 800 047
05 août 20224,05004,07004,03004,04003,92856 135 663
04 août 20224,11004,14004,06004,06003,94806 261 608
03 août 20224,10004,13004,06004,10003,98695 093 349
02 août 20224,09004,13004,05504,12004,00633 988 021
01 août 20224,06004,10004,03004,10003,98696 283 688
29 juil. 20224,02004,05003,99004,02003,90919 189 254
28 juil. 20223,95004,01003,91004,00003,88964 683 470
27 juil. 20223,94003,95003,90003,92003,81182 359 840
26 juil. 20223,92003,93003,87003,93003,82165 004 470
25 juil. 20223,89003,91003,86003,88003,77295 019 821
22 juil. 20223,90003,92003,83003,87003,763217 179 993
21 juil. 20223,92003,97003,88503,91003,80216 002 195
20 juil. 20223,96003,97003,89003,96003,85075 268 933
19 juil. 20223,87003,92003,83003,89003,78275 316 617
*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...