La bourse est fermée

Elementos Limited (ELT.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
0,40500,0000 (0,00 %)
À la clôture : 11:01AM AEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 juil. 20220,41500,41500,40500,40500,40503 990
30 juin 20220,40500,42000,40500,40500,405089 031
29 juin 20220,46000,46000,40000,40000,4000149 036
28 juin 20220,46000,46000,45000,46000,4600188 516
27 juin 20220,47000,48500,46500,47000,4700100 168
24 juin 20220,44500,49000,42000,49000,4900362 884
23 juin 20220,47000,48000,44000,44000,4400261 858
22 juin 20220,44000,50500,44000,48250,4825210 594
21 juin 20220,38500,43500,38500,41000,4100119 263
20 juin 20220,42000,42500,37500,37500,3750190 714
17 juin 20220,43000,44000,40000,41000,410068 890
16 juin 20220,43500,47500,43500,45000,450048 590
15 juin 20220,48500,49500,45000,47000,4700158 637
14 juin 20220,49000,49000,42500,48000,4800388 139
10 juin 20220,57500,57500,54000,54000,540094 443
09 juin 20220,58500,62000,57500,59500,595032 365
08 juin 20220,60000,60000,60000,60000,600016 402
07 juin 20220,64000,64000,58000,60000,600045 400
06 juin 20220,62000,62000,60000,61000,610019 043
03 juin 20220,61500,63000,57000,60000,6000178 250
02 juin 20220,66500,66500,61500,61500,615041 742
01 juin 20220,69500,70500,64500,64500,645087 497
31 mai 20220,70000,72000,69000,69000,6900176 035
30 mai 20220,67500,70000,67000,68000,6800129 278
27 mai 20220,67000,67000,65000,66500,665094 063
26 mai 20220,64500,67000,62500,67000,6700196 888
25 mai 20220,68000,68000,64500,65000,6500109 659
24 mai 20220,66500,68000,65000,68000,6800155 139
23 mai 20220,65500,68000,65500,66000,6600125 762
20 mai 20220,72000,72000,65000,65000,6500188 653
19 mai 20220,72500,75000,72000,72000,720040 406
18 mai 20220,65000,76000,65000,76000,7600386 721
17 mai 20220,69500,71000,68000,71000,7100157 985
16 mai 20220,67000,70000,65000,70000,7000311 820
13 mai 20220,64500,71000,60000,70500,7050212 008
12 mai 20220,66000,68500,60000,65000,6500204 714
11 mai 20220,65500,69500,65500,68500,685054 990
10 mai 20220,69000,69000,64500,69000,6900447 917
09 mai 20220,73000,74500,70000,72000,7200200 997
06 mai 20220,76000,77500,73000,74500,7450173 353
05 mai 20220,72000,80000,72000,80000,8000148 171
04 mai 20220,78500,78500,69000,71000,7100243 511
03 mai 20220,79000,79000,73000,76000,7600241 507
02 mai 20220,78000,79000,76500,79000,7900133 435
29 avr. 20220,76000,80000,76000,80000,8000150 698
28 avr. 20220,77500,77500,75500,76000,7600174 796
27 avr. 20220,75500,80500,75500,77500,7750115 301
26 avr. 20220,80500,80500,75500,75500,7550407 098
22 avr. 20220,84000,85500,81500,83000,8300132 224
21 avr. 20220,82000,87000,82000,86000,8600101 547
20 avr. 20220,83500,89500,83500,84500,8450135 170
19 avr. 20220,85000,87500,85000,85500,8550115 718
14 avr. 20220,91000,93000,86500,86500,8650305 896
13 avr. 20220,86500,95000,86500,92500,9250287 459
12 avr. 20220,88500,90000,86500,86500,8650247 783
11 avr. 20220,89000,95500,89000,90500,9050293 639
08 avr. 20220,82000,90000,82000,89000,8900275 774
07 avr. 20220,84000,85000,82500,85000,8500298 971
06 avr. 20220,84000,85000,82500,84000,8400382 198
05 avr. 20220,84000,85500,83000,84000,8400426 576
04 avr. 20220,78000,81000,75500,80500,8050443 441
01 avr. 20220,79500,80000,76000,77500,7750308 232
31 mars 20220,80500,84000,78000,78000,7800340 474
30 mars 20220,80000,83500,78000,80000,8000589 667
29 mars 20220,82000,83500,80000,82000,8200344 484
28 mars 20220,85000,85000,82000,82000,8200222 325
25 mars 20220,82000,85000,81500,82000,8200536 663
24 mars 20220,82000,85000,82000,82500,8250256 014
23 mars 20220,78000,83000,78000,83000,8300301 798
22 mars 20220,80500,81000,78000,78000,7800400 682
21 mars 20220,77000,81000,75500,79000,7900672 479
18 mars 20220,73000,76000,72500,74000,7400262 500
17 mars 20220,75500,78000,72750,73000,7300334 730
16 mars 20220,69000,78000,67000,78000,7800580 578
15 mars 20220,66000,71000,65000,71000,7100770 288
14 mars 20220,63500,68000,63500,67000,6700207 544
11 mars 20220,61500,65000,61500,65000,6500362 309
10 mars 20220,63500,65000,62000,62500,6250217 792
09 mars 20220,60000,63500,60000,63500,6350343 406
08 mars 20220,60000,62000,60000,61750,6175156 287
07 mars 20220,57500,60500,57500,60000,6000228 626
04 mars 20220,58000,59000,58000,59000,590060 002
03 mars 20220,59000,60500,59000,59000,590092 503
02 mars 20220,57000,60500,57000,60500,6050270 523
01 mars 20220,56000,60500,55500,60500,6050130 890
28 févr. 20220,56000,58500,56000,56000,5600104 635
25 févr. 20220,57500,57500,56000,56000,560088 225
24 févr. 20220,57500,60000,55000,57000,5700129 531
23 févr. 20220,56500,61000,56500,60000,6000113 500
22 févr. 20220,60500,60500,58000,58000,5800394 922
21 févr. 20220,59500,62000,59500,61000,610097 119
18 févr. 20220,60000,62000,60000,62000,6200125 413
17 févr. 20220,62000,65000,61000,62500,6250388 041
16 févr. 20220,61500,65000,61500,64000,6400217 030
15 févr. 20220,61000,63500,61000,63500,6350260 632
14 févr. 20220,61000,64500,61000,63500,6350188 359
11 févr. 20220,60500,62000,60500,61000,610087 944
10 févr. 20220,60000,62500,60000,62500,6250922 693
09 févr. 20220,56000,60000,56000,60000,6000260 078
08 févr. 20220,55000,56000,53500,56000,560082 831
*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...