Mercado abrirá em 7 h 57 min

Austal Limited (ASB.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
2,4200-0,0400 (-1,63%)
A partir de 02:40PM AEST. Mercado aberto.
Período:
14 de mai. de 2023 - 14 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de mai. de 20242,46002,46002,40002,42002,4200248.799
13 de mai. de 20242,54002,54502,44002,46002,46001.099.956
10 de mai. de 20242,52002,54002,51002,53002,5300505.112
09 de mai. de 20242,51002,54002,49002,53002,5300308.712
08 de mai. de 20242,46002,52002,45002,52002,5200624.677
07 de mai. de 20242,47002,49502,40002,45002,4500786.260
06 de mai. de 20242,38002,48502,38002,48002,4800928.239
03 de mai. de 20242,33002,35002,28002,34002,3400480.377
02 de mai. de 20242,42002,43002,29002,32002,3200971.901
01 de mai. de 20242,29002,46002,23502,37002,37001.865.241
30 de abr. de 20242,27002,32002,25002,30002,3000404.388
29 de abr. de 20242,26002,29002,22502,28002,2800226.549
26 de abr. de 20242,25002,27002,21002,26002,2600687.319
24 de abr. de 20242,23002,27002,21002,26002,2600322.007
23 de abr. de 20242,31002,32002,24002,25002,2500313.534
22 de abr. de 20242,31002,33002,30002,30002,3000179.905
19 de abr. de 20242,35002,35002,30002,31002,3100292.221
18 de abr. de 20242,35002,36002,31002,33002,3300238.732
17 de abr. de 20242,30002,35002,30002,32002,3200318.614
16 de abr. de 20242,40002,40002,30002,30002,3000289.893
15 de abr. de 20242,38002,42002,35002,42002,4200565.859
12 de abr. de 20242,35002,40002,35002,38002,3800282.503
11 de abr. de 20242,35002,40002,32002,40002,4000450.917
10 de abr. de 20242,35002,39002,33002,36002,3600310.668
09 de abr. de 20242,27002,36002,27002,35002,3500262.282
08 de abr. de 20242,30002,33002,28002,30002,3000476.369
05 de abr. de 20242,31002,31002,24502,29002,2900576.228
04 de abr. de 20242,38002,38002,30002,32002,3200485.518
03 de abr. de 20242,39002,41002,33502,38002,38001.006.250
02 de abr. de 20242,36002,46002,32002,43002,43002.345.131
28 de mar. de 20242,20002,22002,17002,20002,2000212.538
27 de mar. de 20242,21002,24002,18002,20002,2000469.190
26 de mar. de 20242,17002,23002,15002,21002,2100689.450
25 de mar. de 20242,22002,23002,17002,17002,1700226.889
22 de mar. de 20242,16002,20002,14002,20002,2000229.916
21 de mar. de 20242,17002,18002,15002,16002,1600377.763
20 de mar. de 20242,13002,15502,08002,14002,1400921.241
19 de mar. de 20242,16002,16002,11002,12002,1200491.138
18 de mar. de 20242,12002,16002,12002,15002,15001.278.238
15 de mar. de 20242,10002,14002,10002,14002,14001.105.888
14 de mar. de 20242,20002,20002,10002,12002,1200677.352
13 de mar. de 20242,22002,24002,16502,18002,1800337.460
12 de mar. de 20242,15002,24002,14002,23002,2300486.096
11 de mar. de 20242,20002,20002,14002,15002,1500260.329
08 de mar. de 20242,19002,22002,17502,19002,1900552.504
07 de mar. de 20242,12002,18002,11002,17002,1700803.082
06 de mar. de 20242,08002,10002,05002,10002,1000675.528
05 de mar. de 20241,95502,07501,95502,07002,0700877.431
04 de mar. de 20242,03002,03001,93501,94001,9400884.699
01 de mar. de 20242,05002,05001,98502,04002,0400862.820
29 de fev. de 20242,00002,06001,95002,05002,0500985.222
28 de fev. de 20241,99502,02001,98001,98501,98501.117.080
27 de fev. de 20241,97001,99501,95001,98001,98002.339.856
26 de fev. de 20241,97002,00001,95001,95001,95001.537.371
23 de fev. de 20242,20002,20001,87001,95001,95003.568.678
22 de fev. de 20242,24002,24002,17002,23002,2300289.923
21 de fev. de 20242,23002,23002,14502,19002,1900436.410
20 de fev. de 20242,13002,26002,11002,22002,22001.431.532
19 de fev. de 20242,13002,13002,09002,11002,1100187.799
16 de fev. de 20242,12002,13002,09002,13002,1300309.173
15 de fev. de 20242,09002,10502,07002,09002,0900372.159
14 de fev. de 20242,10002,10002,07002,08002,0800316.184
13 de fev. de 20242,13002,16002,12002,13002,1300458.650
12 de fev. de 20242,18002,18002,12002,13002,1300344.610
09 de fev. de 20242,10002,18002,10002,17002,1700765.638
08 de fev. de 20242,11002,17002,10002,14002,1400679.511
07 de fev. de 20242,02002,12502,02002,10002,1000850.723
06 de fev. de 20242,00002,04002,00002,02002,0200258.221
05 de fev. de 20242,02002,04001,97002,02002,0200515.489
02 de fev. de 20242,00002,05001,98502,04002,0400436.606
01 de fev. de 20241,99502,00001,94002,00002,0000279.761
31 de jan. de 20242,01002,04001,98002,03002,0300534.338
30 de jan. de 20241,94002,02001,94002,01002,0100534.137
29 de jan. de 20241,95001,95501,89501,93501,9350436.267
25 de jan. de 20241,93501,94501,92001,94001,9400265.136
24 de jan. de 20241,93501,94501,91501,94001,9400199.863
23 de jan. de 20241,92501,95001,91001,93501,9350382.951
22 de jan. de 20241,91001,93501,89501,92501,9250303.637
19 de jan. de 20241,92001,92001,90001,91501,9150635.048
18 de jan. de 20241,93001,93001,90001,90001,9000355.181
17 de jan. de 20241,97001,97001,93001,95001,9500350.951
16 de jan. de 20241,98501,98501,93001,97001,9700325.234
15 de jan. de 20241,95001,99001,94001,98001,980093.714
12 de jan. de 20241,99501,99501,92251,95001,9500347.441
11 de jan. de 20242,00002,00001,91501,95501,9550761.805
10 de jan. de 20241,94501,99001,89501,98001,9800623.190
09 de jan. de 20241,97001,97001,91751,93001,9300979.942
08 de jan. de 20241,96501,97501,93001,96001,9600350.719
05 de jan. de 20242,01002,04001,97501,97501,9750274.006
04 de jan. de 20242,02002,04001,99002,00002,0000476.606
03 de jan. de 20242,05002,05001,99002,00002,0000542.587
02 de jan. de 20242,01002,08002,01002,07002,0700558.623
29 de dez. de 20231,95502,04001,93502,03002,03001.128.469
28 de dez. de 20231,91501,96501,88001,96001,9600629.961
27 de dez. de 20231,89001,99001,88501,90501,90501.025.294
22 de dez. de 20231,74001,86001,71251,86001,86001.570.920
21 de dez. de 20231,75001,75001,71501,73501,7350587.346
20 de dez. de 20231,77501,78501,75501,76001,7600453.128
19 de dez. de 20231,78001,78001,73001,77001,7700663.607
18 de dez. de 20231,83501,83501,76001,76001,7600428.965
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...