La bourse est fermée

Elementos Limited (ELT.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
0,2550-0,0100 (-3,77 %)
À la clôture : 04:10PM AEDT
Durée:
01 déc. 2021 - 01 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 20220,27000,27000,25500,25500,2550277 363
30 nov. 20220,27000,27000,25500,25500,2550277 363
29 nov. 20220,27000,27500,26500,26500,265015 800
28 nov. 20220,27000,30000,26000,30000,3000144 433
25 nov. 20220,29000,29000,26500,26500,2650115 584
24 nov. 20220,29500,29500,29000,29000,2900140 180
23 nov. 20220,28500,29000,28500,29000,290081 563
22 nov. 20220,29000,29000,28500,28500,285042 522
21 nov. 20220,30000,30000,30000,30000,30003 188
18 nov. 20220,32000,33500,30000,30000,3000158 988
17 nov. 20220,33000,33000,32000,32000,320014 603
16 nov. 20220,30000,35000,30000,33000,330027 236
15 nov. 20220,28000,30000,28000,30000,3000271 661
14 nov. 20220,29000,29000,27000,29000,2900108 201
11 nov. 20220,28000,29000,28000,29000,290055 656
10 nov. 20220,28000,28000,28000,28000,280060 844
09 nov. 20220,27500,29000,27000,28000,2800112 710
08 nov. 20220,28500,30500,27500,28000,2800168 787
07 nov. 20220,30000,30500,26500,26500,265098 571
04 nov. 20220,29000,29000,28500,29000,290057 745
03 nov. 20220,30000,31000,29000,29000,2900156 539
02 nov. 20220,30000,30000,30000,30000,3000-
01 nov. 20220,30000,30000,30000,30000,3000-
31 oct. 20220,30000,30000,30000,30000,3000161 404
28 oct. 20220,30000,30500,30000,30000,3000133 217
27 oct. 20220,31000,31000,31000,31000,31007 565
26 oct. 20220,30000,31500,30000,31500,3150192 135
25 oct. 20220,32500,32500,32500,32500,32505 794
24 oct. 20220,30500,32500,30000,32500,3250100 885
21 oct. 20220,32000,32000,32000,32000,32001 593
20 oct. 20220,30000,33000,30000,32500,3250137 447
19 oct. 20220,30500,33000,30500,30500,305019 904
18 oct. 20220,33000,33000,30500,30500,305078 930
17 oct. 20220,33500,33500,31500,31500,315022 344
14 oct. 20220,33500,34000,31500,31500,3150126 051
13 oct. 20220,30000,31000,30000,30500,3050137 838
12 oct. 20220,33500,33500,30000,30500,305092 170
11 oct. 20220,32500,35000,32500,34000,340056 692
10 oct. 20220,29500,33000,29500,32500,3250200 768
07 oct. 20220,33000,33000,32000,32500,325013 575
06 oct. 20220,30000,34000,30000,33000,3300205 430
05 oct. 20220,30000,30000,29000,29500,295086 893
04 oct. 20220,29500,30000,29500,30000,300051 944
03 oct. 20220,29000,29500,28500,29500,295025 959
30 sept. 20220,30000,30000,29000,29000,290031 772
29 sept. 20220,30000,30000,28000,30000,3000114 961
28 sept. 20220,28500,28500,28000,28000,280032 920
27 sept. 20220,30000,30000,28000,28000,280044 278
26 sept. 20220,30000,30000,30000,30000,300012 327
23 sept. 20220,30000,30000,30000,30000,300054 404
21 sept. 20220,32500,32500,31500,31500,3150117 792
20 sept. 20220,30000,32500,30000,32500,325063 176
19 sept. 20220,30000,30000,29000,29500,2950223 943
16 sept. 20220,32500,32500,30000,30000,300035 444
15 sept. 20220,31000,31000,31000,31000,3100-
14 sept. 20220,31500,32500,29000,31000,310076 261
13 sept. 20220,32500,32500,30500,31500,315095 835
12 sept. 20220,33000,33000,30500,31000,310027 420
09 sept. 20220,33000,33000,31000,31000,310013 849
08 sept. 20220,29000,33500,29000,33000,330066 760
07 sept. 20220,27500,30000,27500,28000,280029 834
06 sept. 20220,30500,30500,27500,27500,275019 628
05 sept. 20220,29500,29500,27000,28500,285061 976
02 sept. 20220,33000,33000,25000,29500,2950281 620
01 sept. 20220,34000,36000,34000,34500,345028 178
31 août 20220,34000,35000,34000,34000,340026 018
30 août 20220,35000,36000,34000,35000,3500486 194
29 août 20220,37000,37000,35000,36000,360030 275
26 août 20220,38000,39000,37750,37750,377533 988
25 août 20220,38000,38000,38000,38000,380057 512
24 août 20220,37500,37500,37000,37500,37501 533
23 août 20220,37000,38000,37000,37000,370065 559
22 août 20220,35500,40000,35500,37000,3700203 200
19 août 20220,36000,36000,36000,36000,3600183 353
18 août 20220,36000,36500,36000,36000,3600154 531
17 août 20220,38000,38000,36500,37000,370057 833
16 août 20220,36000,38000,36000,38000,3800237 632
15 août 20220,37500,38000,37000,37000,370054 317
12 août 20220,36000,37500,36000,37500,375058 448
11 août 20220,39000,40000,36000,36000,3600153 173
10 août 20220,36500,38000,36500,38000,380043 301
09 août 20220,39000,39000,36500,36500,365092 835
08 août 20220,38500,40000,38000,38000,380065 164
05 août 20220,40000,40000,39000,39500,395040 238
04 août 20220,42000,42000,39000,40000,400016 517
03 août 20220,39500,40000,39500,40000,400015 437
02 août 20220,40500,41000,40000,40000,4000135 094
01 août 20220,42000,42000,40000,40000,400090 669
29 juil. 20220,40500,41500,40500,41500,415056 647
28 juil. 20220,41000,45500,40500,40500,405094 807
27 juil. 20220,41500,42500,41000,41000,410063 486
26 juil. 20220,42500,42500,41000,41000,410063 263
25 juil. 20220,43000,43500,35000,41000,4100232 269
22 juil. 20220,45000,45000,42500,43000,430061 412
21 juil. 20220,46500,46500,45000,45000,450032 415
20 juil. 20220,45500,48000,45500,46500,46509 445
19 juil. 20220,46500,46500,45000,45500,45509 707
18 juil. 20220,45500,45500,45000,45000,450016 229
15 juil. 20220,45000,47000,45000,46000,460087 769
14 juil. 20220,41500,43750,41500,43500,4350146 091
*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...