La bourse est fermée

Dotz Nano Limited (DTZ.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
0,2450-0,0050 (-2,00 %)
À la clôture : 03:42PM AEDT
Durée:
28 janv. 2022 - 28 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 20230,24000,24500,24000,24500,245070 000
27 janv. 20230,24000,24500,24000,24500,245070 000
25 janv. 20230,22500,25000,22500,25000,2500312 600
24 janv. 20230,24500,24500,24500,24500,245045 481
23 janv. 20230,25000,25000,24500,24500,2450325
20 janv. 20230,25000,25000,25000,25000,250037 000
19 janv. 20230,25000,25000,25000,25000,25007 220
18 janv. 20230,25000,25000,25000,25000,250050 779
17 janv. 20230,25000,25000,25000,25000,250018 202
16 janv. 20230,26000,26000,26000,26000,260017 200
13 janv. 20230,26000,26000,25000,25500,255042 000
12 janv. 20230,24500,25500,23000,25500,255094 555
11 janv. 20230,26000,26000,25000,26000,260046 164
10 janv. 20230,24500,26000,24500,26000,260075 807
09 janv. 20230,25000,25000,25000,25000,2500808
06 janv. 20230,24000,25000,24000,25000,250046 260
05 janv. 20230,26000,26000,24000,25500,2550358 101
04 janv. 20230,28500,28500,24500,27000,270079 539
03 janv. 20230,30000,30000,30000,30000,3000103 000
30 déc. 20220,28000,30000,28000,30000,3000440 352
29 déc. 20220,28000,28000,28000,28000,2800-
28 déc. 20220,28000,28000,28000,28000,280070 000
23 déc. 20220,26000,28000,26000,28000,2800660 210
22 déc. 20220,25000,26000,24500,26000,2600165 652
21 déc. 20220,25000,25000,25000,25000,250075 001
20 déc. 20220,25500,25500,25000,25000,2500173 773
19 déc. 20220,26000,26000,24000,26000,2600116 130
16 déc. 20220,25500,26000,25500,25500,255096 950
15 déc. 20220,26000,26000,26000,26000,2600-
14 déc. 20220,26000,26000,26000,26000,2600235
13 déc. 20220,26000,26000,25000,25500,255075 294
12 déc. 20220,26000,26000,26000,26000,26006
09 déc. 20220,25000,25500,24000,25500,2550120 035
08 déc. 20220,26000,26000,26000,26000,2600-
07 déc. 20220,26000,26000,26000,26000,2600-
06 déc. 20220,25000,26000,25000,26000,260034 788
05 déc. 20220,26000,26000,26000,26000,26003 339
02 déc. 20220,26000,26000,25000,26000,2600130 621
01 déc. 20220,29000,29000,25500,27500,2750411 741
30 nov. 20220,26000,30000,26000,30000,3000512 276
29 nov. 20220,26000,26000,26000,26000,2600-
28 nov. 20220,26500,26500,26000,26000,260027 533
25 nov. 20220,25500,26000,25500,26000,260092 114
24 nov. 20220,25500,25500,25500,25500,2550868
23 nov. 20220,25500,25500,25500,25500,255010 000
22 nov. 20220,25500,25500,25500,25500,25505 970
21 nov. 20220,26000,26000,25500,26000,260037 256
18 nov. 20220,26000,26000,25500,26000,2600115 571
17 nov. 20220,26000,27000,24500,27000,270098 945
16 nov. 20220,26000,27000,26000,27000,270038 576
15 nov. 20220,28000,28000,27000,28000,280011 111
14 nov. 20220,27500,27500,27500,27500,2750-
11 nov. 20220,25500,27500,24500,27500,2750138 535
10 nov. 20220,26500,26500,26500,26500,265042 836
09 nov. 20220,28000,28000,26000,26500,2650184 149
08 nov. 20220,28500,28500,27000,28500,285067 669
07 nov. 20220,28000,28000,28000,28000,280032 400
04 nov. 20220,29000,29000,28000,28000,2800112 299
03 nov. 20220,28500,29500,27500,29000,2900112 775
02 nov. 20220,30000,31000,29000,29500,295070 965
01 nov. 20220,28500,30500,28500,30000,3000219 390
31 oct. 20220,26000,29000,25500,29000,2900199 607
28 oct. 20220,24000,26000,23000,26000,2600290 181
27 oct. 20220,25000,25000,25000,25000,2500-
26 oct. 20220,25000,25000,25000,25000,250017 242
25 oct. 20220,25000,25500,24250,25500,2550148 841
24 oct. 20220,24500,26000,21000,26000,2600368 354
21 oct. 20220,26000,26000,26000,26000,2600-
20 oct. 20220,26000,26000,26000,26000,260050 000
19 oct. 20220,24500,26500,24500,26500,2650230 377
18 oct. 20220,26000,26000,24500,24500,245050 008
17 oct. 20220,26000,26000,25000,25000,250020 002
14 oct. 20220,25500,26500,24000,26000,2600154 068
13 oct. 20220,27000,27000,26250,26500,2650123 997
12 oct. 20220,26000,26000,26000,26000,2600-
11 oct. 20220,24000,28000,22500,26000,2600201 662
10 oct. 20220,26000,26000,25500,25500,255034 398
07 oct. 20220,26000,26000,26000,26000,260044 397
06 oct. 20220,26500,26500,26500,26500,265020 000
05 oct. 20220,27000,27000,26000,26000,260068 829
04 oct. 20220,25000,27000,22500,27000,2700502 172
03 oct. 20220,26000,26000,25000,25000,250010 160
30 sept. 20220,26000,26000,24750,25500,2550207 998
29 sept. 20220,26000,26000,26000,26000,2600110 000
28 sept. 20220,25500,25500,25500,25500,25507 000
27 sept. 20220,25000,26000,25000,26000,260063 001
26 sept. 20220,25500,25500,25000,25000,250023 153
23 sept. 20220,25000,25000,25000,25000,250018 000
21 sept. 20220,27000,27000,26000,26000,260013 327
20 sept. 20220,26000,26000,26000,26000,260058 009
19 sept. 20220,26500,26500,26000,26000,260034
16 sept. 20220,25000,26500,25000,26000,260055 018
15 sept. 20220,27000,27000,27000,27000,270045 000
14 sept. 20220,25000,25000,25000,25000,2500-
13 sept. 20220,25000,25000,25000,25000,2500-
12 sept. 20220,26000,26000,25000,25000,250018 225
09 sept. 20220,26000,27000,26000,27000,2700132 454
08 sept. 20220,27000,27000,26500,27000,270026 014
07 sept. 20220,25500,28000,25000,28000,2800100 784
06 sept. 20220,27000,27000,27000,27000,2700-
*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...