Mercado fechado

Autosports Group Limited (ASG.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
2,58000,0000 (0,00%)
No fechamento: 04:10PM AEST
Período:
14 de mai. de 2023 - 14 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
13 de mai. de 20242,59002,60002,57002,58002,5800280.641
10 de mai. de 20242,60002,60002,56002,58002,5800123.746
09 de mai. de 20242,60002,60002,56002,56002,5600118.330
08 de mai. de 20242,59002,60002,57002,58002,5800100.139
07 de mai. de 20242,63002,63002,57002,60002,6000184.430
06 de mai. de 20242,62002,62002,57002,59002,5900163.006
03 de mai. de 20242,61002,61002,55002,60002,6000158.596
02 de mai. de 20242,60002,61002,56002,60002,6000255.010
01 de mai. de 20242,62002,62002,57002,60002,6000168.175
30 de abr. de 20242,63002,65002,59002,60002,6000181.876
29 de abr. de 20242,57002,62002,57002,60002,6000113.263
26 de abr. de 20242,60002,63002,57002,57002,570089.953
24 de abr. de 20242,63002,65002,60002,60002,6000120.985
23 de abr. de 20242,65002,68002,59002,60002,6000865.900
22 de abr. de 20242,67002,68002,62002,63002,6300379.976
19 de abr. de 20242,67002,68002,62002,62002,6200127.628
18 de abr. de 20242,69002,69002,64002,65002,650088.472
17 de abr. de 20242,68002,70002,64002,64002,6400194.152
16 de abr. de 20242,63002,65002,61502,65002,65001.196.304
15 de abr. de 20242,68002,68002,62002,63002,63001.696.905
12 de abr. de 20242,62002,66002,57002,64002,640079.334
11 de abr. de 20242,60002,60002,54002,57002,5700349.935
10 de abr. de 20242,61002,62002,59002,60002,6000119.862
09 de abr. de 20242,60002,60002,53002,59002,5900245.113
08 de abr. de 20242,68002,68002,56002,56002,5600210.474
05 de abr. de 20242,68002,68002,55002,62002,6200530.908
04 de abr. de 20242,75002,76002,65002,69002,69001.379.521
03 de abr. de 20242,75002,75002,71002,74002,740040.740
02 de abr. de 20242,68002,77002,68002,75002,7500107.509
28 de mar. de 20242,70002,70502,66002,66002,660052.934
27 de mar. de 20242,67002,73002,65002,69002,6900113.294
26 de mar. de 20242,72002,74002,67002,67002,670055.184
25 de mar. de 20242,70002,73002,69002,70002,7000165.119
22 de mar. de 20242,68002,69002,65002,67002,670067.746
21 de mar. de 20242,63002,69002,62002,67002,6700123.155
20 de mar. de 20242,64002,66502,59002,60002,600083.938
19 de mar. de 20242,51002,64002,51002,63002,6300161.214
18 de mar. de 20242,57002,57002,46002,46002,460092.189
15 de mar. de 20242,55002,56002,50002,50002,5000127.784
14 de mar. de 20242,48002,55002,47002,51002,510078.400
13 de mar. de 20242,42002,65002,42002,52002,5200167.591
12 de mar. de 20242,42002,48002,42002,46002,460016.302
11 de mar. de 20242,50002,50002,40002,40002,4000115.414
08 de mar. de 20242,40002,47002,40002,47002,4700102.458
07 de mar. de 20242,38002,39002,34002,37002,370088.872
06 de mar. de 20242,35002,37002,33002,34002,3400237.493
05 de mar. de 20242,35002,38002,33002,35002,35003.081.528
04 de mar. de 20242,34002,36502,34002,36002,360065.431
01 de mar. de 20242,31002,34002,29002,30002,300093.595
29 de fev. de 20242,30002,33002,29502,33002,330053.109
28 de fev. de 20242,33002,33502,26002,26002,260089.331
27 de fev. de 20242,34002,34002,31002,31002,310063.815
26 de fev. de 20242,36002,37002,32002,33002,3300117.562
23 de fev. de 20242,37002,38002,30002,34002,3400380.279
22 de fev. de 20242,31002,42002,31002,37002,3700250.126
21 de fev. de 20242,40002,40002,30002,30002,300056.589
20 de fev. de 20242,36002,38002,36002,37002,3700116.427
19 de fev. de 20242,39002,42002,33002,35002,3500284.694
16 de fev. de 20242,37002,42002,37002,39002,390015.700
15 de fev. de 20242,36002,46002,34002,36002,360020.212
14 de fev. de 20242,35002,38002,33002,33002,330044.648
13 de fev. de 20242,36002,37002,35002,35002,3500142.908
12 de fev. de 20242,37002,38002,35002,36002,36005.779
09 de fev. de 20242,37002,39002,37002,38002,380024.339
08 de fev. de 20242,38002,40002,33002,38002,3800179.175
07 de fev. de 20242,38002,40002,37002,38002,380020.912
06 de fev. de 20242,36002,40002,36002,38002,380018.935
05 de fev. de 20242,40002,40002,36502,37002,370066.535
02 de fev. de 20242,45002,45002,37002,39002,390035.907
01 de fev. de 20242,39002,45002,37002,41002,4100217.471
31 de jan. de 20242,39002,40002,37002,40002,400012.093
30 de jan. de 20242,36002,40002,34002,39002,390062.200
29 de jan. de 20242,39002,41002,35002,35002,350077.199
25 de jan. de 20242,38502,38502,35002,35002,35003.017
24 de jan. de 20242,40002,40002,37002,40002,400094.067
23 de jan. de 20242,40002,44002,39002,40002,400034.433
22 de jan. de 20242,38002,43002,37002,40002,400026.951
19 de jan. de 20242,38002,38002,35002,35002,35008.211
18 de jan. de 20242,31002,36002,31002,36002,360036.744
17 de jan. de 20242,36002,38002,31002,38002,380055.308
16 de jan. de 20242,38502,40002,36002,36002,36009.828
15 de jan. de 20242,34002,34002,34002,34002,34004.625
12 de jan. de 20242,35002,35002,32002,32002,320074.494
11 de jan. de 20242,35002,36002,34002,34002,340025.658
10 de jan. de 20242,37002,37002,35002,37002,370026.669
09 de jan. de 20242,34002,40002,34002,38002,380039.465
08 de jan. de 20242,36002,40002,33002,34002,3400102.861
05 de jan. de 20242,36002,38002,34002,34002,340030.724
04 de jan. de 20242,33002,36002,33002,34002,340021.583
03 de jan. de 20242,35002,36002,33002,33002,330024.870
02 de jan. de 20242,35002,35502,32002,34002,340036.219
29 de dez. de 20232,35002,35002,33002,34002,340036.243
28 de dez. de 20232,32002,35002,32002,35002,350049.765
27 de dez. de 20232,38002,38002,31002,32002,3200147.124
22 de dez. de 20232,18002,32002,18002,32002,3200166.315
21 de dez. de 20232,30002,30002,11002,18002,18001.023.558
20 de dez. de 20232,34002,39002,31502,33002,3300381.010
19 de dez. de 20232,33002,41502,31002,33002,3300189.314
18 de dez. de 20232,33002,43002,33002,33002,3300478.740
15 de dez. de 20232,36002,36002,33002,34002,340016.655
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...