La bourse ferme dans 4 h 16 min

Incitec Pivot Limited (IPL.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
2,80000,0000 (0,00 %)
À la clôture : 04:10PM AEST
Durée:
30 avr. 2023 - 30 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 20242,80002,81502,79002,80002,800012 374 366
29 avr. 20242,77002,80002,75502,80002,80002 294 083
26 avr. 20242,74002,77002,72002,74002,74002 878 608
24 avr. 20242,81002,81002,76002,77002,77002 552 264
23 avr. 20242,80002,82002,78002,79002,79002 082 625
22 avr. 20242,75002,78002,74002,78002,78003 145 493
19 avr. 20242,73002,75002,68502,73002,73005 111 314
18 avr. 20242,73002,77002,73002,76002,76002 690 271
17 avr. 20242,71002,75002,71002,73002,73003 050 050
16 avr. 20242,76002,77002,70002,72002,720011 590 212
15 avr. 20242,80002,80502,76502,77002,77002 155 440
12 avr. 20242,75002,85002,74002,81002,81004 358 782
11 avr. 20242,76002,79002,74002,77002,77004 226 682
10 avr. 20242,79002,83002,77002,79002,79003 314 595
09 avr. 20242,79002,80002,76002,77002,77002 905 526
08 avr. 20242,82002,83002,78002,80002,80001 914 590
05 avr. 20242,82002,83002,80002,82002,82001 683 905
04 avr. 20242,83002,85502,81002,83002,83002 410 014
03 avr. 20242,84002,86502,79002,80002,80003 755 476
02 avr. 20242,87002,90002,85002,87002,87002 755 417
28 mars 20242,87002,89002,84002,89002,89004 819 304
27 mars 20242,90002,90002,82002,84002,84004 001 579
26 mars 20242,90002,92002,88002,92002,92005 560 395
25 mars 20242,84002,90002,84002,90002,90005 967 555
22 mars 20242,82002,85002,81002,83002,83004 585 213
21 mars 20242,86002,86002,80002,81002,81005 528 653
20 mars 20242,81002,84502,80002,82002,82004 169 884
19 mars 20242,75002,80002,75002,80002,80002 859 130
18 mars 20242,70002,75002,68002,75002,75004 627 278
15 mars 20242,68002,71002,66502,69002,69008 317 148
14 mars 20242,68002,69002,65002,69002,69003 759 520
13 mars 20242,69002,71502,67002,67002,67003 530 458
12 mars 20242,68002,71002,67002,69002,69002 236 651
11 mars 20242,74002,74002,68002,68002,68002 024 726
08 mars 20242,73002,75002,71002,74002,74003 612 156
07 mars 20242,73002,75002,70002,71002,71003 177 609
06 mars 20242,71002,72502,69002,71002,71002 206 732
05 mars 20242,70002,72002,68502,71002,71004 412 784
04 mars 20242,73002,73002,69002,71002,71002 566 763
01 mars 20242,72002,72502,69002,71002,71001 725 489
29 févr. 20242,71002,73002,69002,70002,70006 502 050
28 févr. 20242,71002,72002,69002,70002,70002 179 082
27 févr. 20242,71002,72002,68002,68002,68003 355 101
26 févr. 20242,73002,73002,69002,70002,70004 104 615
23 févr. 20242,69002,73002,67502,72002,72002 397 715
22 févr. 20242,67002,70002,64002,68002,68004 055 549
21 févr. 20242,67002,69002,63002,65002,65004 433 975
20 févr. 20242,68002,70002,63002,67002,67002 706 837
19 févr. 20242,67002,69002,64002,67002,67003 603 250
16 févr. 20242,72002,75002,66002,66002,66006 569 767
15 févr. 20242,66002,73002,66002,71002,71004 631 112
14 févr. 20242,65002,71002,65002,69002,69003 306 970
13 févr. 20242,69002,69002,65002,67002,67003 179 628
12 févr. 20242,70002,71002,67002,68002,68001 149 701
09 févr. 20242,69002,71002,66002,69002,69002 892 713
08 févr. 20242,71002,73002,69002,70002,70003 091 705
07 févr. 20242,70002,73002,68002,71002,71005 789 257
06 févr. 20242,65002,69002,63002,67002,67004 189 363
05 févr. 20242,72002,74002,66002,67002,67002 768 779
02 févr. 20242,69002,75002,66502,74002,74006 550 800
01 févr. 20242,70002,71002,64502,68002,68005 111 025
31 janv. 20242,68002,72502,65002,69002,69009 028 497
31 janv. 20240.2574 Dividende
30 janv. 20242,93002,94002,90002,92002,66263 553 015
29 janv. 20242,93002,95002,89002,90002,64444 931 378
25 janv. 20242,83002,94502,83002,90002,64449 450 106
24 janv. 20242,77002,78002,76002,77002,52582 828 452
23 janv. 20242,74002,77002,71002,75002,50766 145 554
22 janv. 20242,74002,75002,70002,73002,48933 873 078
19 janv. 20242,75002,76002,69002,73002,48935 202 593
18 janv. 20242,67002,72002,66002,72002,48025 052 215
17 janv. 20242,74002,75002,68002,71002,47116 650 843
16 janv. 20242,79002,80002,70502,74002,49855 678 069
15 janv. 20242,81002,82002,80002,80002,5532307 602
12 janv. 20242,80002,84002,78002,81002,56233 439 841
11 janv. 20242,82002,83002,80002,81002,56233 598 740
10 janv. 20242,85002,86002,81002,81002,56234 839 431
09 janv. 20242,83002,87002,81002,85002,59883 953 453
08 janv. 20242,80002,81002,78002,80002,55322 324 471
05 janv. 20242,79002,82002,79002,79002,54412 687 951
04 janv. 20242,79002,81002,78002,80002,55322 844 363
03 janv. 20242,85002,87002,79002,79002,54412 918 506
02 janv. 20242,85002,87502,84002,85002,59881 727 322
29 déc. 20232,82002,85002,81002,84002,589713 061 181
28 déc. 20232,83002,83002,80002,82002,57143 454 448
27 déc. 20232,84002,84002,79502,80002,55322 623 671
22 déc. 20232,83002,83502,78002,79002,54415 010 827
21 déc. 20232,86002,89002,82002,83002,58056 793 812
20 déc. 20232,90002,91502,86502,87002,61709 064 005
19 déc. 20232,85002,89002,84002,88002,62613 963 591
18 déc. 20232,85002,86002,82002,84002,58973 468 603
15 déc. 20232,89002,89002,83002,85002,598815 176 138
14 déc. 20232,84002,88502,83002,87002,61708 969 656
13 déc. 20232,88002,88002,82002,83002,58059 059 081
12 déc. 20232,87002,89002,84002,88002,62614 639 479
11 déc. 20232,87002,87002,84002,85002,59882 979 562
08 déc. 20232,83002,86002,83002,86002,60792 685 510
07 déc. 20232,90002,90002,83002,83002,58055 436 038
06 déc. 20232,84002,90002,83002,89002,63528 951 593
05 déc. 20232,86002,87002,79502,83002,58054 082 618
*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...