Marchés français ouverture 7 h 8 min

Aurizon Holdings Limited (AZJ.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
3,6950-0,0050 (-0,14 %)
À partir de 11:31AM AEDT. Marché ouvert.
Durée:
31 janv. 2022 - 31 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 janv. 20233,70003,72003,69003,69503,6950615 501
30 janv. 20233,71003,73003,68003,70003,70005 306 035
27 janv. 20233,70003,72003,66003,69003,69005 091 451
25 janv. 20233,72003,73503,67003,70003,70006 753 055
24 janv. 20233,70003,73503,68003,70003,70007 249 284
23 janv. 20233,75003,75003,71003,73003,730012 070 350
20 janv. 20233,77003,77003,72003,74003,74005 324 212
19 janv. 20233,76003,78003,72003,74003,74006 142 618
18 janv. 20233,72003,77003,71003,75003,75004 922 416
17 janv. 20233,77003,77503,70503,71003,71005 524 376
16 janv. 20233,73003,78003,73003,77003,77002 247 946
13 janv. 20233,73003,75003,71003,72003,72003 812 021
12 janv. 20233,70003,73503,69003,73003,73004 621 802
11 janv. 20233,72003,72003,65003,68003,68006 431 946
10 janv. 20233,68003,72003,67003,70003,70006 106 799
09 janv. 20233,68003,71503,67003,70003,70005 407 595
06 janv. 20233,71003,73503,65003,66003,66006 102 431
05 janv. 20233,69003,72003,66003,68003,68007 559 176
04 janv. 20233,69003,73003,66003,70003,70008 539 018
03 janv. 20233,75003,77003,65503,68003,68003 166 493
30 déc. 20223,76003,76003,73003,73003,73003 594 022
29 déc. 20223,72003,75003,69003,74003,74004 057 859
28 déc. 20223,79003,80003,72003,74003,74003 094 030
23 déc. 20223,76003,78003,73003,78003,78002 736 204
22 déc. 20223,75003,79003,73003,77003,77006 428 856
21 déc. 20223,70003,76003,68503,75003,75005 398 677
20 déc. 20223,76003,78003,68003,72003,72005 858 827
19 déc. 20223,79003,85003,77003,78003,78005 687 863
16 déc. 20223,80003,88003,78003,87003,870013 286 707
15 déc. 20223,75003,76003,70503,72003,72006 632 162
14 déc. 20223,71003,74503,68003,69003,69005 487 349
13 déc. 20223,69003,71003,64003,69003,69005 367 235
12 déc. 20223,77003,78003,61003,62003,62009 448 844
09 déc. 20223,75003,80003,69003,80003,80009 620 803
08 déc. 20223,62003,74003,62003,69003,69006 197 636
07 déc. 20223,68003,73003,67003,68003,680012 319 011
06 déc. 20223,66003,74003,66003,71003,71005 905 355
05 déc. 20223,79003,79003,66003,66003,66007 280 778
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
*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...