Aurizon Holdings Limited (AZJ.AX)
ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
À partir de 11:31AM AEDT. Marché ouvert.
Durée:
31 janv. 2022 - 31 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 31 janv. 2023 | 3,7000 | 3,7200 | 3,6900 | 3,6950 | 3,6950 | 615 501 |
| 30 janv. 2023 | 3,7100 | 3,7300 | 3,6800 | 3,7000 | 3,7000 | 5 306 035 |
| 27 janv. 2023 | 3,7000 | 3,7200 | 3,6600 | 3,6900 | 3,6900 | 5 091 451 |
| 25 janv. 2023 | 3,7200 | 3,7350 | 3,6700 | 3,7000 | 3,7000 | 6 753 055 |
| 24 janv. 2023 | 3,7000 | 3,7350 | 3,6800 | 3,7000 | 3,7000 | 7 249 284 |
| 23 janv. 2023 | 3,7500 | 3,7500 | 3,7100 | 3,7300 | 3,7300 | 12 070 350 |
| 20 janv. 2023 | 3,7700 | 3,7700 | 3,7200 | 3,7400 | 3,7400 | 5 324 212 |
| 19 janv. 2023 | 3,7600 | 3,7800 | 3,7200 | 3,7400 | 3,7400 | 6 142 618 |
| 18 janv. 2023 | 3,7200 | 3,7700 | 3,7100 | 3,7500 | 3,7500 | 4 922 416 |
| 17 janv. 2023 | 3,7700 | 3,7750 | 3,7050 | 3,7100 | 3,7100 | 5 524 376 |
| 16 janv. 2023 | 3,7300 | 3,7800 | 3,7300 | 3,7700 | 3,7700 | 2 247 946 |
| 13 janv. 2023 | 3,7300 | 3,7500 | 3,7100 | 3,7200 | 3,7200 | 3 812 021 |
| 12 janv. 2023 | 3,7000 | 3,7350 | 3,6900 | 3,7300 | 3,7300 | 4 621 802 |
| 11 janv. 2023 | 3,7200 | 3,7200 | 3,6500 | 3,6800 | 3,6800 | 6 431 946 |
| 10 janv. 2023 | 3,6800 | 3,7200 | 3,6700 | 3,7000 | 3,7000 | 6 106 799 |
| 09 janv. 2023 | 3,6800 | 3,7150 | 3,6700 | 3,7000 | 3,7000 | 5 407 595 |
| 06 janv. 2023 | 3,7100 | 3,7350 | 3,6500 | 3,6600 | 3,6600 | 6 102 431 |
| 05 janv. 2023 | 3,6900 | 3,7200 | 3,6600 | 3,6800 | 3,6800 | 7 559 176 |
| 04 janv. 2023 | 3,6900 | 3,7300 | 3,6600 | 3,7000 | 3,7000 | 8 539 018 |
| 03 janv. 2023 | 3,7500 | 3,7700 | 3,6550 | 3,6800 | 3,6800 | 3 166 493 |
| 30 déc. 2022 | 3,7600 | 3,7600 | 3,7300 | 3,7300 | 3,7300 | 3 594 022 |
| 29 déc. 2022 | 3,7200 | 3,7500 | 3,6900 | 3,7400 | 3,7400 | 4 057 859 |
| 28 déc. 2022 | 3,7900 | 3,8000 | 3,7200 | 3,7400 | 3,7400 | 3 094 030 |
| 23 déc. 2022 | 3,7600 | 3,7800 | 3,7300 | 3,7800 | 3,7800 | 2 736 204 |
| 22 déc. 2022 | 3,7500 | 3,7900 | 3,7300 | 3,7700 | 3,7700 | 6 428 856 |
| 21 déc. 2022 | 3,7000 | 3,7600 | 3,6850 | 3,7500 | 3,7500 | 5 398 677 |
| 20 déc. 2022 | 3,7600 | 3,7800 | 3,6800 | 3,7200 | 3,7200 | 5 858 827 |
| 19 déc. 2022 | 3,7900 | 3,8500 | 3,7700 | 3,7800 | 3,7800 | 5 687 863 |
| 16 déc. 2022 | 3,8000 | 3,8800 | 3,7800 | 3,8700 | 3,8700 | 13 286 707 |
| 15 déc. 2022 | 3,7500 | 3,7600 | 3,7050 | 3,7200 | 3,7200 | 6 632 162 |
| 14 déc. 2022 | 3,7100 | 3,7450 | 3,6800 | 3,6900 | 3,6900 | 5 487 349 |
| 13 déc. 2022 | 3,6900 | 3,7100 | 3,6400 | 3,6900 | 3,6900 | 5 367 235 |
| 12 déc. 2022 | 3,7700 | 3,7800 | 3,6100 | 3,6200 | 3,6200 | 9 448 844 |
| 09 déc. 2022 | 3,7500 | 3,8000 | 3,6900 | 3,8000 | 3,8000 | 9 620 803 |
| 08 déc. 2022 | 3,6200 | 3,7400 | 3,6200 | 3,6900 | 3,6900 | 6 197 636 |
| 07 déc. 2022 | 3,6800 | 3,7300 | 3,6700 | 3,6800 | 3,6800 | 12 319 011 |
| 06 déc. 2022 | 3,6600 | 3,7400 | 3,6600 | 3,7100 | 3,7100 | 5 905 355 |
| 05 déc. 2022 | 3,7900 | 3,7900 | 3,6600 | 3,6600 | 3,6600 | 7 280 778 |
| 02 déc. 2022 | 3,8300 | 3,8600 | 3,7300 | 3,7600 | 3,7600 | 9 011 428 |
| 01 déc. 2022 | 3,8500 | 3,9200 | 3,8300 | 3,8600 | 3,8600 | 9 011 863 |
| 30 nov. 2022 | 3,7500 | 3,8200 | 3,7500 | 3,8100 | 3,8100 | 24 373 229 |
| 29 nov. 2022 | 3,7600 | 3,7600 | 3,6900 | 3,7400 | 3,7400 | 14 709 420 |
| 28 nov. 2022 | 3,7300 | 3,7500 | 3,7100 | 3,7400 | 3,7400 | 9 941 439 |
| 25 nov. 2022 | 3,7400 | 3,7500 | 3,7000 | 3,7300 | 3,7300 | 4 688 412 |
| 24 nov. 2022 | 3,7400 | 3,7400 | 3,6900 | 3,7000 | 3,7000 | 2 869 904 |
| 23 nov. 2022 | 3,7400 | 3,7700 | 3,7200 | 3,7400 | 3,7400 | 4 483 927 |
| 22 nov. 2022 | 3,7400 | 3,7600 | 3,6800 | 3,7000 | 3,7000 | 12 924 721 |
| 21 nov. 2022 | 3,7400 | 3,7400 | 3,6900 | 3,7200 | 3,7200 | 5 225 064 |
| 18 nov. 2022 | 3,6600 | 3,7200 | 3,6500 | 3,6900 | 3,6900 | 3 316 077 |
| 17 nov. 2022 | 3,6700 | 3,7000 | 3,6400 | 3,6600 | 3,6600 | 5 106 039 |
| 16 nov. 2022 | 3,6600 | 3,6800 | 3,6300 | 3,6700 | 3,6700 | 4 330 031 |
| 15 nov. 2022 | 3,6200 | 3,6900 | 3,6200 | 3,6500 | 3,6500 | 4 347 113 |
| 14 nov. 2022 | 3,7500 | 3,7500 | 3,6500 | 3,6500 | 3,6500 | 4 683 059 |
| 11 nov. 2022 | 3,7800 | 3,7900 | 3,7400 | 3,7500 | 3,7500 | 6 395 822 |
| 10 nov. 2022 | 3,6800 | 3,7200 | 3,6700 | 3,7100 | 3,7100 | 6 157 977 |
| 09 nov. 2022 | 3,7000 | 3,7500 | 3,6800 | 3,7000 | 3,7000 | 6 264 243 |
| 08 nov. 2022 | 3,7000 | 3,7500 | 3,6400 | 3,6900 | 3,6900 | 5 045 779 |
| 07 nov. 2022 | 3,6300 | 3,6800 | 3,6200 | 3,6600 | 3,6600 | 3 039 614 |
| 04 nov. 2022 | 3,6300 | 3,6700 | 3,6200 | 3,6300 | 3,6300 | 5 306 762 |
| 03 nov. 2022 | 3,6300 | 3,6700 | 3,5900 | 3,6500 | 3,6500 | 4 789 949 |
| 02 nov. 2022 | 3,6800 | 3,6850 | 3,6400 | 3,6600 | 3,6600 | 4 416 653 |
| 01 nov. 2022 | 3,6200 | 3,6800 | 3,6200 | 3,6800 | 3,6800 | 3 640 767 |
| 31 oct. 2022 | 3,7000 | 3,7000 | 3,6000 | 3,6200 | 3,6200 | 7 539 466 |
| 28 oct. 2022 | 3,5800 | 3,6400 | 3,5800 | 3,6400 | 3,6400 | 3 574 279 |
| 27 oct. 2022 | 3,5900 | 3,6100 | 3,5500 | 3,5900 | 3,5900 | 5 139 068 |
| 26 oct. 2022 | 3,5600 | 3,5800 | 3,5200 | 3,5800 | 3,5800 | 3 639 791 |
| 25 oct. 2022 | 3,5300 | 3,5700 | 3,5100 | 3,5400 | 3,5400 | 3 737 692 |
| 24 oct. 2022 | 3,5400 | 3,5600 | 3,5000 | 3,5000 | 3,5000 | 2 692 873 |
| 21 oct. 2022 | 3,5000 | 3,5200 | 3,4800 | 3,4900 | 3,4900 | 6 341 007 |
| 20 oct. 2022 | 3,5600 | 3,5800 | 3,5300 | 3,5400 | 3,5400 | 5 663 851 |
| 19 oct. 2022 | 3,5800 | 3,6000 | 3,5600 | 3,5800 | 3,5800 | 3 360 685 |
| 18 oct. 2022 | 3,5300 | 3,5750 | 3,5150 | 3,5500 | 3,5500 | 6 511 619 |
| 17 oct. 2022 | 3,5300 | 3,5500 | 3,4900 | 3,5100 | 3,5100 | 4 874 880 |
| 14 oct. 2022 | 3,5300 | 3,5800 | 3,5200 | 3,5400 | 3,5400 | 4 639 418 |
| 13 oct. 2022 | 3,4900 | 3,5700 | 3,4900 | 3,5300 | 3,5300 | 6 754 237 |
| 12 oct. 2022 | 3,5400 | 3,5500 | 3,5000 | 3,5000 | 3,5000 | 6 856 142 |
| 11 oct. 2022 | 3,5200 | 3,5600 | 3,4900 | 3,5300 | 3,5300 | 9 600 642 |
| 10 oct. 2022 | 3,5100 | 3,5500 | 3,4900 | 3,5300 | 3,5300 | 3 276 543 |
| 07 oct. 2022 | 3,5500 | 3,5900 | 3,5350 | 3,5500 | 3,5500 | 6 761 859 |
| 06 oct. 2022 | 3,4900 | 3,6200 | 3,4900 | 3,5700 | 3,5700 | 7 594 788 |
| 05 oct. 2022 | 3,4900 | 3,5300 | 3,4700 | 3,4900 | 3,4900 | 8 730 674 |
| 04 oct. 2022 | 3,4700 | 3,5200 | 3,4100 | 3,5100 | 3,5100 | 8 721 737 |
| 03 oct. 2022 | 3,4900 | 3,5000 | 3,4300 | 3,4500 | 3,4500 | 6 458 226 |
| 30 sept. 2022 | 3,5000 | 3,5100 | 3,4400 | 3,4500 | 3,4500 | 10 695 092 |
| 29 sept. 2022 | 3,5000 | 3,5700 | 3,4900 | 3,5300 | 3,5300 | 6 471 622 |
| 28 sept. 2022 | 3,4800 | 3,5150 | 3,4300 | 3,5000 | 3,5000 | 6 683 681 |
| 27 sept. 2022 | 3,5400 | 3,5400 | 3,4950 | 3,5100 | 3,5100 | 7 333 327 |
| 26 sept. 2022 | 3,5500 | 3,5800 | 3,4600 | 3,4900 | 3,4900 | 7 771 689 |
| 23 sept. 2022 | 3,6500 | 3,6600 | 3,5900 | 3,5900 | 3,5900 | 5 859 259 |
| 21 sept. 2022 | 3,6300 | 3,6600 | 3,6200 | 3,6300 | 3,6300 | 3 204 944 |
| 20 sept. 2022 | 3,6600 | 3,6950 | 3,6250 | 3,6600 | 3,6600 | 5 894 514 |
| 19 sept. 2022 | 3,6100 | 3,6450 | 3,6000 | 3,6200 | 3,6200 | 5 053 821 |
| 16 sept. 2022 | 3,6900 | 3,7200 | 3,6300 | 3,6300 | 3,6300 | 11 409 659 |
| 15 sept. 2022 | 3,6800 | 3,7600 | 3,6700 | 3,7400 | 3,7400 | 5 896 061 |
| 14 sept. 2022 | 3,6700 | 3,6900 | 3,6500 | 3,6500 | 3,6500 | 4 128 643 |
| 13 sept. 2022 | 3,7500 | 3,7600 | 3,7000 | 3,7100 | 3,7100 | 4 462 478 |
| 12 sept. 2022 | 3,7600 | 3,7700 | 3,7100 | 3,7400 | 3,7400 | 3 497 082 |
| 09 sept. 2022 | 3,6600 | 3,7500 | 3,6600 | 3,7200 | 3,7200 | 5 337 843 |
| 08 sept. 2022 | 3,6200 | 3,7400 | 3,6100 | 3,7300 | 3,7300 | 7 284 479 |
| 07 sept. 2022 | 3,6200 | 3,6400 | 3,5500 | 3,5900 | 3,5900 | 5 508 248 |
| *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...
© 2023 Yahoo. Tous droits réservés.
