La bourse ferme dans 3 h 34 min

Ophir Asset Management Pty Ltd - Ophir High Conviction Fund (OPH.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
2,5300-0,0100 (-0,39 %)
À la clôture : 04:10PM AEST
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20242,54002,55002,51002,53002,5300192 305
08 mai 20242,54002,57002,54002,54002,5400234 096
07 mai 20242,52002,57002,52002,54002,5400236 188
06 mai 20242,54002,54002,50002,51002,5100208 205
03 mai 20242,52002,54002,52002,54002,540038 502
02 mai 20242,48002,55002,48002,54002,5400133 734
01 mai 20242,55002,57002,46002,47002,4700384 453
30 avr. 20242,56002,57002,55002,57002,570053 142
29 avr. 20242,62002,62002,56002,56002,5600179 454
26 avr. 20242,60002,63002,59002,59002,590075 377
24 avr. 20242,64002,65002,57002,61002,6100162 748
23 avr. 20242,60002,65002,60002,65002,6500238 499
22 avr. 20242,60002,62002,59002,59002,590071 723
19 avr. 20242,60002,61002,59002,60002,6000124 785
18 avr. 20242,59002,63002,56002,61002,610062 701
17 avr. 20242,63002,65002,59002,60002,6000166 826
16 avr. 20242,66002,66002,59002,65002,6500182 558
15 avr. 20242,66002,67002,64002,67002,6700184 091
12 avr. 20242,66002,70002,66002,68002,6800128 257
11 avr. 20242,67002,70002,65002,66002,6600194 123
10 avr. 20242,69002,71002,67002,69002,690082 915
09 avr. 20242,68002,72002,67002,68002,6800137 101
08 avr. 20242,69002,71002,68002,71002,7100142 830
05 avr. 20242,72002,72002,67002,68002,6800281 376
04 avr. 20242,66002,77002,65002,74002,7400281 805
03 avr. 20242,66002,68002,64002,66002,6600197 719
02 avr. 20242,70002,70002,65002,68002,6800253 389
28 mars 20242,63002,73002,63002,70002,7000292 463
27 mars 20242,57002,63002,55002,63002,6300416 174
26 mars 20242,51002,55002,51002,55002,5500826 232
25 mars 20242,51002,52002,50002,51002,5100692 721
22 mars 20242,49002,49002,48002,49002,4900614 571
21 mars 20242,48002,49002,46002,49002,4900669 895
20 mars 20242,46002,48002,45002,47002,4700259 608
19 mars 20242,48002,48002,45002,45002,4500320 015
18 mars 20242,47002,49002,47002,48002,4800534 947
15 mars 20242,49002,50002,43002,47002,4700622 183
14 mars 20242,50002,52002,48002,48002,4800402 487
13 mars 20242,52002,52502,52002,52002,5200191 478
12 mars 20242,51002,53002,50002,53002,5300315 165
11 mars 20242,50002,51002,47002,51002,5100209 946
08 mars 20242,48002,50002,46002,49002,4900451 249
07 mars 20242,46002,48002,45002,47002,4700286 395
06 mars 20242,45002,46002,44002,45002,4500249 791
05 mars 20242,44002,48002,44002,46002,4600564 358
04 mars 20242,44002,45002,44002,44002,4400270 423
01 mars 20242,40002,43002,40002,43002,4300636 051
29 févr. 20242,41002,41002,39002,39002,3900195 020
28 févr. 20242,39002,43002,38002,43002,4300373 854
27 févr. 20242,40002,41002,38002,38002,3800283 011
26 févr. 20242,43002,44002,39002,39002,3900159 644
23 févr. 20242,40002,46002,40002,44002,4400317 727
22 févr. 20242,40002,42002,40002,40002,4000149 618
21 févr. 20242,40002,42002,40002,41002,4100213 484
20 févr. 20242,40002,41002,39002,40002,4000116 903
19 févr. 20242,41002,41002,34002,39002,3900932 103
16 févr. 20242,40002,42002,36002,38002,3800296 890
15 févr. 20242,45002,48002,40002,40002,4000271 393
14 févr. 20242,42002,47002,41002,44002,4400330 110
13 févr. 20242,47002,47502,43002,43002,4300155 698
12 févr. 20242,46002,46002,41002,46002,4600111 501
09 févr. 20242,49002,49002,45002,46002,4600386 224
08 févr. 20242,48002,51002,48002,49002,490090 365
07 févr. 20242,49002,50002,48002,48002,4800285 031
06 févr. 20242,48002,50002,47002,50002,5000304 106
05 févr. 20242,48002,50002,46002,48002,4800142 913
02 févr. 20242,48002,50002,46002,48002,4800157 210
01 févr. 20242,50002,50002,44002,45002,4500226 737
31 janv. 20242,47002,51002,45002,50002,5000249 374
30 janv. 20242,51002,53002,48002,48002,480084 075
29 janv. 20242,47002,51002,46002,51002,5100284 765
25 janv. 20242,46002,51002,46002,47002,4700186 336
24 janv. 20242,44002,49002,41002,44002,4400170 318
23 janv. 20242,39002,44002,39002,44002,4400123 178
22 janv. 20242,39002,41002,37002,39002,3900153 822
19 janv. 20242,42002,42002,37002,39002,3900213 339
18 janv. 20242,44002,46002,38002,44002,4400179 054
17 janv. 20242,42002,48002,42002,48002,4800149 794
16 janv. 20242,43002,44002,41002,41002,4100179 143
15 janv. 20242,44002,44002,42002,44002,440027 111
12 janv. 20242,38002,45002,38002,45002,4500126 313
11 janv. 20242,39002,40002,39002,40002,400031 078
10 janv. 20242,38002,40002,38002,39002,3900210 625
09 janv. 20242,37002,39002,36002,37002,3700119 043
08 janv. 20242,38002,39002,36002,36002,3600202 784
05 janv. 20242,36002,38002,36002,38002,3800129 746
04 janv. 20242,34002,39002,33002,36002,3600129 045
03 janv. 20242,40002,40002,35002,36002,3600393 690
02 janv. 20242,42002,42002,40502,42002,4200127 012
29 déc. 20232,42002,42002,42002,42002,420025 878
28 déc. 20232,41002,42002,40002,42002,4200196 817
27 déc. 20232,42002,43002,41002,42002,420059 353
22 déc. 20232,42002,42002,40002,40002,4000218 478
21 déc. 20232,38002,42002,38002,40002,4000343 463
20 déc. 20232,38002,42002,37002,41002,4100495 449
19 déc. 20232,38002,41002,35002,40002,4000411 928
18 déc. 20232,38002,38502,35002,35002,3500498 249
15 déc. 20232,37002,38002,34002,38002,3800278 008
14 déc. 20232,31002,37002,31002,36002,3600622 274
13 déc. 20232,32002,32002,28002,29002,2900321 467
*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...