La bourse est fermée

LGI Limited (LGI.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
2,9000+0,0400 (+1,40 %)
À la clôture : 01:29PM AEST
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 20242,84002,90002,84002,90002,90006 200
16 mai 20242,78002,88002,77002,86002,86002 714
15 mai 20242,89002,89002,80002,80002,80005 827
14 mai 20242,86002,89002,86002,87002,87003 334
13 mai 20242,86002,88002,85002,85002,85003 069
10 mai 20242,90002,90002,86002,86002,860038 648
09 mai 20242,91002,91002,90002,90002,90003 295
08 mai 20242,91002,91002,91002,91002,9100207
07 mai 20242,93002,93002,90002,90002,900012 803
06 mai 20242,95002,95002,90002,91002,91007 997
03 mai 20243,00003,01002,95002,95002,950013 103
02 mai 20242,90003,00002,88003,00003,000052 354
01 mai 20242,91002,91002,90002,90002,90002 937
30 avr. 20242,90002,93002,90002,91002,91002 145
29 avr. 20242,90002,90002,90002,90002,90009
26 avr. 20242,84002,89002,84002,87002,870010 730
24 avr. 20242,62002,85002,60002,83002,830052 285
23 avr. 20242,60002,62002,58002,62002,620017 360
22 avr. 20242,62002,63002,58502,63002,630011 387
19 avr. 20242,51002,56002,51002,56002,56001 115
18 avr. 20242,62002,62002,51002,51002,51002 502
17 avr. 20242,55002,64002,55002,58002,58009 156
16 avr. 20242,57002,57002,50002,50002,50003 298
15 avr. 20242,70002,70002,60002,60002,60001 506
12 avr. 20242,73002,73002,62002,70002,700022 634
11 avr. 20242,58002,60002,58002,60002,60006 963
10 avr. 20242,55002,56002,54002,56002,560015 951
09 avr. 20242,55002,55002,49002,51002,510014 596
08 avr. 20242,61002,61002,56002,58002,580032 885
05 avr. 20242,65002,65002,55002,63002,630047 920
04 avr. 20242,65002,70002,63002,63002,630024 729
03 avr. 20242,67002,67002,65002,65002,65001 600
02 avr. 20242,73002,74002,65002,65002,65008 761
28 mars 20242,75002,75002,69002,69002,690024 998
27 mars 20242,66002,76002,59002,75002,750034 673
26 mars 20242,78002,78002,60002,64002,6400204 741
25 mars 20242,70002,78002,69002,69002,690061 764
22 mars 20242,60002,65002,60002,65002,65003 159
21 mars 20242,61002,65002,61002,65002,650016 037
20 mars 20242,60002,60002,49502,59002,590018 134
19 mars 20242,56002,56002,56002,56002,5600-
19 mars 20240.012 Dividende
18 mars 20242,55002,61002,53002,56002,548054 604
15 mars 20242,57002,57002,57002,57002,55803 872
14 mars 20242,58002,58002,58002,58002,5679-
13 mars 20242,49002,58002,49002,58002,567937 075
12 mars 20242,45002,50002,36002,48002,46849 791
11 mars 20242,50002,52002,30002,33002,319145 477
08 mars 20242,40002,63002,40002,45002,438585 663
07 mars 20242,20002,35002,20002,35002,339049 461
06 mars 20242,25002,26002,20002,26002,24947 296
05 mars 20242,22002,24002,19002,24002,229541 653
04 mars 20242,20002,23002,15002,22002,209652 113
01 mars 20242,28002,28002,18002,19002,179770 985
29 févr. 20242,27002,28002,27002,28002,26931 657
28 févr. 20242,20002,24002,20002,24002,229518 159
27 févr. 20242,25002,25002,25002,25002,2395-
26 févr. 20242,25002,25002,18002,25002,239520 044
23 févr. 20242,14002,27002,14002,27002,25944 397
22 févr. 20242,21002,23002,13002,22002,209623 593
21 févr. 20242,17002,25002,17002,25002,23951 670
20 févr. 20242,17002,17002,17002,17002,1598500
19 févr. 20242,16002,17002,14002,17002,15988 717
16 févr. 20242,19002,19002,13002,13002,120017 537
15 févr. 20242,13002,17002,13002,17002,159819 598
14 févr. 20242,13002,13002,10002,10002,090211 215
13 févr. 20242,12002,14002,10002,13002,120043 479
12 févr. 20242,10002,13002,06002,10002,09021 109 753
09 févr. 20242,11002,11002,10002,10002,090224 323
08 févr. 20242,11002,11001,97002,11002,100164 789
07 févr. 20242,13002,13002,09002,10002,090262 373
06 févr. 20242,10002,16002,09002,11502,1051118 257
05 févr. 20242,03002,12001,99002,07002,0603114 332
02 févr. 20241,95001,99001,95001,99001,98074 078
01 févr. 20242,00002,00001,95001,95001,94091 259
31 janv. 20242,00002,00001,98002,00001,990621 075
30 janv. 20241,97002,00001,97002,00001,990682 795
29 janv. 20241,99501,99501,97251,97501,96571 738
25 janv. 20241,99502,00001,99501,99501,985635 453
24 janv. 20241,95002,00001,94002,00001,9906125 891
23 janv. 20241,95002,00001,95001,97001,960822 506
22 janv. 20241,99001,99001,95501,95501,94582 919
19 janv. 20241,95501,95501,95501,95501,94582 233
18 janv. 20241,95502,00001,95501,99001,9807761
17 janv. 20242,00002,00001,97001,97001,96085 998
16 janv. 20241,98001,98001,95001,98001,970721 262
15 janv. 20241,97001,97001,97001,97001,9608-
12 janv. 20242,00002,00001,97001,97001,96081 242
11 janv. 20241,96002,00001,95002,00001,990697 728
10 janv. 20241,94001,94001,82001,90001,891124 316
09 janv. 20241,94501,98001,93501,93501,925938 752
08 janv. 20241,97501,98001,94501,94501,93596 255
05 janv. 20241,94251,94501,94251,94501,93592 555
04 janv. 20241,90001,95001,90001,95001,94091 767
03 janv. 20241,96001,96501,96001,96501,95581 026
02 janv. 20241,98501,98501,98501,98501,97576
29 déc. 20232,01002,01002,00002,00001,99069 492
28 déc. 20231,98001,99501,90501,99501,98564 214
27 déc. 20231,99001,99001,94501,99001,980710 611
22 déc. 20231,95002,00001,80002,00001,990620 112
*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...