La bourse est fermée

GWA Group Limited (GWA.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
2,5100+0,0100 (+0,40 %)
À la clôture : 04:10PM AEST
Durée:
21 avr. 2023 - 21 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 20242,47002,52002,46002,51002,51001 610 463
18 avr. 20242,50002,52002,47502,50002,5000351 069
17 avr. 20242,49502,53002,49002,50002,500056 459
16 avr. 20242,50002,52002,48002,51002,5100153 095
15 avr. 20242,55002,55002,51002,52002,5200109 866
12 avr. 20242,51002,56002,51002,56002,560074 885
11 avr. 20242,50002,54002,49002,53002,5300156 568
10 avr. 20242,49002,60002,47502,56002,5600371 780
09 avr. 20242,58002,58002,49002,49002,4900245 377
08 avr. 20242,62002,62002,57002,58002,5800105 701
05 avr. 20242,60002,64002,57002,61002,61002 430 375
04 avr. 20242,62002,67002,60002,62002,620098 477
03 avr. 20242,62002,62002,57502,62002,6200153 656
02 avr. 20242,60002,66502,60002,65002,6500308 389
28 mars 20242,66002,68002,63002,68002,6800137 572
27 mars 20242,71002,71002,61002,63002,6300209 386
26 mars 20242,70002,73002,68502,72002,7200137 256
25 mars 20242,65002,72002,65002,71002,7100299 201
22 mars 20242,70002,70002,63002,66002,6600153 253
21 mars 20242,75002,75002,69002,70002,7000383 823
20 mars 20242,66002,75002,66002,73002,7300224 699
19 mars 20242,80002,80002,67002,69002,6900301 797
18 mars 20242,85002,85002,74002,77002,7700470 590
15 mars 20242,82002,85002,76002,85002,8500470 634
14 mars 20242,80002,87002,80002,83002,8300326 585
13 mars 20242,80002,84002,79002,81002,8100385 427
12 mars 20242,77002,82002,75002,80002,8000252 209
11 mars 20242,81002,81002,75002,77002,7700151 332
08 mars 20242,85002,85002,76002,81002,8100263 073
07 mars 20242,68002,80002,67002,80002,8000486 959
06 mars 20242,66002,69002,66002,67002,6700145 245
05 mars 20242,63002,70002,62002,69002,6900155 675
04 mars 20242,60002,70002,60002,69002,6900200 618
01 mars 20242,61002,68002,61002,66002,6600227 139
29 févr. 20242,72002,73002,65002,68002,6800220 326
28 févr. 20242,65002,73002,63002,73002,7300750 453
27 févr. 20242,68002,73002,62002,62002,6200567 409
26 févr. 20242,64002,69002,58002,69002,6900654 164
23 févr. 20242,64002,68002,57002,64002,6400449 438
23 févr. 20240.07 Dividende
22 févr. 20242,60002,74002,57002,72002,6500606 460
21 févr. 20242,56002,65002,56002,65002,58183 043 708
20 févr. 20242,53002,67002,50002,65002,5818839 350
19 févr. 20242,33002,55002,29002,55002,4844656 881
16 févr. 20242,36002,37502,31002,34002,2798401 447
15 févr. 20242,31002,35002,28002,33002,2700523 030
14 févr. 20242,31002,32002,28002,30002,2408154 492
13 févr. 20242,32002,35002,32002,35002,2895143 970
12 févr. 20242,34002,36002,31002,32002,2603337 799
09 févr. 20242,30002,34002,26002,33002,2700239 530
08 févr. 20242,29002,30002,26002,29002,231177 003
07 févr. 20242,26002,29002,24002,29002,2311198 167
06 févr. 20242,25002,28002,24002,26002,2018112 765
05 févr. 20242,23002,27002,22002,26002,201883 554
02 févr. 20242,26002,28002,21002,23002,1726190 427
01 févr. 20242,34002,34002,24002,25002,192184 745
31 janv. 20242,26002,29002,25002,28002,2213165 035
30 janv. 20242,25002,32002,25002,30002,2408188 242
29 janv. 20242,30002,33002,24002,27002,2116259 492
25 janv. 20242,30002,33002,27002,30002,2408130 244
24 janv. 20242,32002,35002,28002,30002,2408212 579
23 janv. 20242,32002,34002,29002,32002,2603298 290
22 janv. 20242,35002,36502,30002,33002,2700213 641
19 janv. 20242,37002,38002,33002,35002,2895141 873
18 janv. 20242,39002,40002,33002,35002,2895311 841
17 janv. 20242,38002,43002,37002,37002,3090404 509
16 janv. 20242,36002,39002,34002,36002,2993328 194
15 janv. 20242,36002,39002,31002,38002,3188122 314
12 janv. 20242,30002,34002,29002,33002,2700340 997
11 janv. 20242,26002,30002,26002,30002,2408458 626
10 janv. 20242,30002,30002,20002,26002,2018203 885
09 janv. 20242,32002,37002,24002,26002,2018726 445
08 janv. 20242,24002,28002,23502,26002,2018366 879
05 janv. 20242,23002,24502,21002,24002,1824112 258
04 janv. 20242,20002,25002,18002,25002,1921179 593
03 janv. 20242,23002,23002,20002,21002,153178 963
02 janv. 20242,23002,25002,22002,23002,172640 424
29 déc. 20232,22002,27002,22002,24002,182444 811
28 déc. 20232,22002,28002,22002,28002,2213112 640
27 déc. 20232,24002,29002,24002,28002,2213384 768
22 déc. 20232,20002,22002,19002,22002,1629232 127
21 déc. 20232,21002,23002,17002,22002,1629216 580
20 déc. 20232,21002,23502,19002,22002,1629507 984
19 déc. 20232,14002,22002,11002,21002,1531620 298
18 déc. 20232,15002,15002,07002,12002,0654442 974
15 déc. 20232,03002,12002,02002,12002,0654485 190
14 déc. 20232,04002,04002,00002,03001,9778460 226
13 déc. 20232,04002,04001,98502,00001,9485142 165
12 déc. 20231,95002,03001,95002,02001,9680260 268
11 déc. 20231,99002,01001,95001,97001,9193250 151
08 déc. 20232,04002,04001,97001,97501,9242239 108
07 déc. 20232,01002,03002,00002,02001,9680129 678
06 déc. 20232,00002,01001,99002,01001,9583415 230
05 déc. 20231,98502,01001,97001,99501,9437236 255
04 déc. 20231,94502,00001,94501,99001,9388157 525
01 déc. 20231,94251,96001,94001,94001,890171 735
30 nov. 20231,97501,98501,92501,96001,9096391 641
29 nov. 20231,88501,92501,88001,90501,8560232 757
28 nov. 20231,86501,89501,85001,89001,8414208 265
27 nov. 20231,92501,92501,86501,86501,8170126 066
*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...