Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
61.132,00 +660,88 (+1,09%)
Abacus Storage King (ASK.AX)
ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
No fechamento: 04:10PM AEST
Período:
12 de mai. de 2023 - 12 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 10 de mai. de 2024 | 1,1600 | 1,1600 | 1,1350 | 1,1450 | 1,1450 | 452.638 |
| 09 de mai. de 2024 | 1,1500 | 1,1550 | 1,1350 | 1,1350 | 1,1350 | 531.443 |
| 08 de mai. de 2024 | 1,1500 | 1,1600 | 1,1400 | 1,1450 | 1,1450 | 621.462 |
| 07 de mai. de 2024 | 1,1450 | 1,1600 | 1,1400 | 1,1500 | 1,1500 | 1.286.220 |
| 06 de mai. de 2024 | 1,1550 | 1,1600 | 1,1300 | 1,1450 | 1,1450 | 1.039.522 |
| 03 de mai. de 2024 | 1,1500 | 1,1500 | 1,1350 | 1,1500 | 1,1500 | 872.427 |
| 02 de mai. de 2024 | 1,1150 | 1,1450 | 1,1125 | 1,1450 | 1,1450 | 1.270.245 |
| 01 de mai. de 2024 | 1,1200 | 1,1250 | 1,1050 | 1,1150 | 1,1150 | 577.159 |
| 30 de abr. de 2024 | 1,1250 | 1,1375 | 1,1100 | 1,1300 | 1,1300 | 1.150.543 |
| 29 de abr. de 2024 | 1,1100 | 1,1350 | 1,1050 | 1,1350 | 1,1350 | 725.571 |
| 26 de abr. de 2024 | 1,1200 | 1,1325 | 1,1000 | 1,1000 | 1,1000 | 589.654 |
| 24 de abr. de 2024 | 1,1300 | 1,1400 | 1,1150 | 1,1200 | 1,1200 | 1.570.337 |
| 23 de abr. de 2024 | 1,1300 | 1,1500 | 1,1200 | 1,1200 | 1,1200 | 647.634 |
| 22 de abr. de 2024 | 1,1100 | 1,1400 | 1,1050 | 1,1250 | 1,1250 | 971.460 |
| 19 de abr. de 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1150 | 1,1150 | 963.088 |
| 18 de abr. de 2024 | 1,1300 | 1,1400 | 1,1100 | 1,1350 | 1,1350 | 883.206 |
| 17 de abr. de 2024 | 1,1350 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 917.725 |
| 16 de abr. de 2024 | 1,1350 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 907.615 |
| 15 de abr. de 2024 | 1,1600 | 1,1700 | 1,1200 | 1,1450 | 1,1450 | 1.169.422 |
| 12 de abr. de 2024 | 1,1850 | 1,2000 | 1,1600 | 1,1650 | 1,1650 | 350.622 |
| 11 de abr. de 2024 | 1,1900 | 1,2100 | 1,1700 | 1,1850 | 1,1850 | 848.026 |
| 10 de abr. de 2024 | 1,2000 | 1,2350 | 1,1950 | 1,2100 | 1,2100 | 548.157 |
| 09 de abr. de 2024 | 1,2250 | 1,2250 | 1,1850 | 1,2100 | 1,2100 | 1.655.408 |
| 08 de abr. de 2024 | 1,2300 | 1,2350 | 1,2100 | 1,2200 | 1,2200 | 418.936 |
| 05 de abr. de 2024 | 1,2000 | 1,2350 | 1,1900 | 1,2200 | 1,2200 | 625.538 |
| 04 de abr. de 2024 | 1,2150 | 1,2400 | 1,1900 | 1,1950 | 1,1950 | 817.418 |
| 03 de abr. de 2024 | 1,2200 | 1,2450 | 1,2050 | 1,2150 | 1,2150 | 3.077.790 |
| 02 de abr. de 2024 | 1,2450 | 1,2450 | 1,2250 | 1,2300 | 1,2300 | 522.045 |
| 28 de mar. de 2024 | 1,2400 | 1,2550 | 1,2350 | 1,2500 | 1,2500 | 1.374.168 |
| 27 de mar. de 2024 | 1,2400 | 1,2400 | 1,2250 | 1,2350 | 1,2350 | 795.135 |
| 26 de mar. de 2024 | 1,2400 | 1,2450 | 1,2200 | 1,2350 | 1,2350 | 571.824 |
| 25 de mar. de 2024 | 1,2200 | 1,2350 | 1,2000 | 1,2300 | 1,2300 | 892.146 |
| 22 de mar. de 2024 | 1,2350 | 1,2475 | 1,2200 | 1,2200 | 1,2200 | 342.866 |
| 21 de mar. de 2024 | 1,2450 | 1,2500 | 1,2200 | 1,2300 | 1,2300 | 513.207 |
| 20 de mar. de 2024 | 1,2200 | 1,2450 | 1,2200 | 1,2400 | 1,2400 | 950.711 |
| 19 de mar. de 2024 | 1,2200 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 1.022.423 |
| 18 de mar. de 2024 | 1,2200 | 1,2300 | 1,2000 | 1,2100 | 1,2100 | 845.312 |
| 15 de mar. de 2024 | 1,2250 | 1,2350 | 1,2100 | 1,2250 | 1,2250 | 2.429.495 |
| 14 de mar. de 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 1.089.294 |
| 13 de mar. de 2024 | 1,2450 | 1,2450 | 1,2300 | 1,2400 | 1,2400 | 187.349 |
| 12 de mar. de 2024 | 1,2400 | 1,2650 | 1,2350 | 1,2450 | 1,2450 | 809.103 |
| 11 de mar. de 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2500 | 1,2500 | 294.578 |
| 08 de mar. de 2024 | 1,2600 | 1,2700 | 1,2400 | 1,2650 | 1,2650 | 713.265 |
| 07 de mar. de 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 1.162.535 |
| 06 de mar. de 2024 | 1,2500 | 1,2600 | 1,2225 | 1,2400 | 1,2400 | 727.725 |
| 05 de mar. de 2024 | 1,2600 | 1,2625 | 1,2250 | 1,2350 | 1,2350 | 836.787 |
| 04 de mar. de 2024 | 1,2250 | 1,2800 | 1,2250 | 1,2500 | 1,2500 | 2.133.815 |
| 01 de mar. de 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2350 | 1,2350 | 864.024 |
| 29 de fev. de 2024 | 1,1700 | 1,2450 | 1,1700 | 1,2450 | 1,2450 | 2.896.106 |
| 28 de fev. de 2024 | 1,1950 | 1,2150 | 1,1800 | 1,1900 | 1,1900 | 1.001.998 |
| 27 de fev. de 2024 | 1,2000 | 1,2100 | 1,1800 | 1,1950 | 1,1950 | 754.898 |
| 26 de fev. de 2024 | 1,2350 | 1,2350 | 1,1900 | 1,2000 | 1,2000 | 911.738 |
| 23 de fev. de 2024 | 1,2250 | 1,2400 | 1,2000 | 1,2050 | 1,2050 | 296.241 |
| 22 de fev. de 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2250 | 1,2250 | 898.156 |
| 21 de fev. de 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2300 | 1,2300 | 1.011.023 |
| 20 de fev. de 2024 | 1,2100 | 1,2275 | 1,1900 | 1,2200 | 1,2200 | 601.051 |
| 19 de fev. de 2024 | 1,2400 | 1,2400 | 1,2000 | 1,2150 | 1,2150 | 668.826 |
| 16 de fev. de 2024 | 1,1750 | 1,2525 | 1,1500 | 1,2350 | 1,2350 | 10.963.824 |
| 15 de fev. de 2024 | 1,1575 | 1,1700 | 1,1550 | 1,1700 | 1,1700 | 224.066 |
| 14 de fev. de 2024 | 1,1750 | 1,1750 | 1,1400 | 1,1550 | 1,1550 | 808.236 |
| 13 de fev. de 2024 | 1,1525 | 1,1950 | 1,1525 | 1,1700 | 1,1700 | 798.669 |
| 12 de fev. de 2024 | 1,1500 | 1,1750 | 1,1500 | 1,1700 | 1,1700 | 705.888 |
| 09 de fev. de 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1550 | 1,1550 | 1.648.917 |
| 08 de fev. de 2024 | 1,1500 | 1,1750 | 1,1400 | 1,1550 | 1,1550 | 351.939 |
| 07 de fev. de 2024 | 1,1300 | 1,1550 | 1,1300 | 1,1500 | 1,1500 | 659.641 |
| 06 de fev. de 2024 | 1,1250 | 1,1350 | 1,1150 | 1,1350 | 1,1350 | 622.475 |
| 05 de fev. de 2024 | 1,1650 | 1,1650 | 1,1250 | 1,1400 | 1,1400 | 699.804 |
| 02 de fev. de 2024 | 1,1500 | 1,1800 | 1,1400 | 1,1700 | 1,1700 | 1.436.900 |
| 01 de fev. de 2024 | 1,1250 | 1,1600 | 1,1000 | 1,1550 | 1,1550 | 1.863.633 |
| 31 de jan. de 2024 | 1,0950 | 1,1500 | 1,0850 | 1,1350 | 1,1350 | 1.272.958 |
| 30 de jan. de 2024 | 1,0500 | 1,1100 | 1,0500 | 1,0950 | 1,0950 | 935.416 |
| 29 de jan. de 2024 | 1,0850 | 1,0850 | 1,0600 | 1,0650 | 1,0650 | 1.498.467 |
| 25 de jan. de 2024 | 1,0650 | 1,0850 | 1,0500 | 1,0850 | 1,0850 | 1.144.522 |
| 24 de jan. de 2024 | 1,0300 | 1,0650 | 1,0300 | 1,0600 | 1,0600 | 817.543 |
| 23 de jan. de 2024 | 1,0450 | 1,0600 | 1,0450 | 1,0500 | 1,0500 | 667.732 |
| 22 de jan. de 2024 | 1,0450 | 1,0575 | 1,0125 | 1,0550 | 1,0550 | 810.985 |
| 19 de jan. de 2024 | 1,0600 | 1,0600 | 1,0050 | 1,0300 | 1,0300 | 1.864.583 |
| 18 de jan. de 2024 | 1,0700 | 1,0800 | 1,0450 | 1,0500 | 1,0500 | 2.094.907 |
| 17 de jan. de 2024 | 1,0850 | 1,0875 | 1,0650 | 1,0800 | 1,0800 | 723.332 |
| 16 de jan. de 2024 | 1,1050 | 1,1050 | 1,0800 | 1,1000 | 1,1000 | 630.219 |
| 15 de jan. de 2024 | 1,1100 | 1,1200 | 1,1000 | 1,1175 | 1,1175 | 103.815 |
| 12 de jan. de 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 366.175 |
| 11 de jan. de 2024 | 1,1000 | 1,1400 | 1,1000 | 1,1100 | 1,1100 | 507.153 |
| 10 de jan. de 2024 | 1,0700 | 1,1200 | 1,0700 | 1,1050 | 1,1050 | 681.147 |
| 09 de jan. de 2024 | 1,0800 | 1,0900 | 1,0650 | 1,0650 | 1,0650 | 861.283 |
| 08 de jan. de 2024 | 1,0750 | 1,0750 | 1,0600 | 1,0700 | 1,0700 | 440.576 |
| 05 de jan. de 2024 | 1,1050 | 1,1100 | 1,0750 | 1,0800 | 1,0800 | 436.046 |
| 04 de jan. de 2024 | 1,0700 | 1,0950 | 1,0700 | 1,0900 | 1,0900 | 371.405 |
| 03 de jan. de 2024 | 1,1000 | 1,1050 | 1,0700 | 1,0700 | 1,0700 | 555.691 |
| 02 de jan. de 2024 | 1,1200 | 1,1300 | 1,0900 | 1,1050 | 1,1050 | 535.173 |
| 29 de dez. de 2023 | 1,1250 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 771.178 |
| 28 de dez. de 2023 | 1,1250 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 196.752 |
| 28 de dez. de 2023 | 0.03 Dividendo | |||||
| 27 de dez. de 2023 | 1,1150 | 1,1600 | 1,1150 | 1,1600 | 1,1300 | 788.864 |
| 22 de dez. de 2023 | 1,1250 | 1,1250 | 1,0950 | 1,1000 | 1,0716 | 1.335.411 |
| 21 de dez. de 2023 | 1,1250 | 1,1300 | 1,1050 | 1,1150 | 1,0862 | 2.311.755 |
| 20 de dez. de 2023 | 1,1300 | 1,1550 | 1,1250 | 1,1400 | 1,1105 | 839.653 |
| 19 de dez. de 2023 | 1,1200 | 1,1450 | 1,1100 | 1,1250 | 1,0959 | 1.384.454 |
| 18 de dez. de 2023 | 1,1400 | 1,1400 | 1,1100 | 1,1300 | 1,1008 | 736.971 |
| 15 de dez. de 2023 | 1,1750 | 1,1800 | 1,1300 | 1,1300 | 1,1008 | 19.386.100 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.