Mercado fechado

CSR Limited (CSR.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
8,850,00 (0,00%)
No fechamento: 04:10PM AEST
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 20248,868,868,848,858,853.019.504
17 de abr. de 20248,858,868,848,858,851.865.857
16 de abr. de 20248,858,878,848,858,851.926.921
15 de abr. de 20248,858,858,838,858,851.490.509
12 de abr. de 20248,838,858,838,848,842.224.286
11 de abr. de 20248,838,848,838,848,841.086.405
10 de abr. de 20248,848,848,838,838,831.476.835
09 de abr. de 20248,848,848,828,838,832.169.585
08 de abr. de 20248,848,868,838,848,842.801.754
05 de abr. de 20248,838,848,828,838,831.534.484
04 de abr. de 20248,838,838,818,828,8210.132.036
03 de abr. de 20248,838,838,828,838,832.049.869
02 de abr. de 20248,838,838,828,838,832.029.156
28 de mar. de 20248,838,838,828,828,822.650.219
27 de mar. de 20248,838,838,828,828,8215.450.103
26 de mar. de 20248,838,838,828,828,821.902.565
25 de mar. de 20248,838,838,828,828,821.299.020
22 de mar. de 20248,838,838,828,838,833.910.936
21 de mar. de 20248,828,838,828,828,829.350.399
20 de mar. de 20248,838,838,818,818,814.837.903
19 de mar. de 20248,828,838,828,828,824.043.637
18 de mar. de 20248,838,848,828,828,823.195.233
15 de mar. de 20248,828,838,828,828,828.613.627
14 de mar. de 20248,838,838,828,838,835.030.047
13 de mar. de 20248,828,838,828,828,823.066.100
12 de mar. de 20248,828,838,828,828,825.069.041
11 de mar. de 20248,828,838,828,828,821.358.008
08 de mar. de 20248,828,838,828,828,823.788.067
07 de mar. de 20248,828,838,828,838,838.251.000
06 de mar. de 20248,828,838,818,838,833.146.548
05 de mar. de 20248,838,838,828,838,834.396.396
04 de mar. de 20248,828,838,828,838,835.039.792
01 de mar. de 20248,828,858,818,838,833.008.275
29 de fev. de 20248,818,848,818,838,834.777.932
28 de fev. de 20248,808,838,798,818,814.531.933
27 de fev. de 20248,788,848,778,808,8033.997.042
26 de fev. de 20248,388,388,388,388,38-
23 de fev. de 20248,348,398,328,388,386.019.220
22 de fev. de 20248,508,508,288,368,3617.718.401
21 de fev. de 20246,898,026,837,957,954.323.643
20 de fev. de 20246,686,776,616,776,771.614.965
19 de fev. de 20246,906,986,666,706,701.668.957
16 de fev. de 20246,736,896,726,796,792.077.729
15 de fev. de 20246,786,806,666,686,681.336.728
14 de fev. de 20246,646,736,626,696,691.962.257
13 de fev. de 20246,796,846,716,726,721.340.448
12 de fev. de 20246,736,806,726,786,78882.235
09 de fev. de 20246,666,796,666,766,762.377.594
08 de fev. de 20246,406,636,376,586,581.661.615
07 de fev. de 20246,556,636,376,536,533.163.149
06 de fev. de 20246,836,846,756,846,841.103.485
05 de fev. de 20246,896,896,806,836,83684.525
02 de fev. de 20246,926,936,846,926,921.378.414
01 de fev. de 20247,017,026,886,896,892.088.059
31 de jan. de 20246,876,946,786,946,941.459.666
30 de jan. de 20246,926,966,756,816,811.670.572
29 de jan. de 20246,987,026,896,906,901.964.677
25 de jan. de 20246,986,986,896,966,961.363.442
24 de jan. de 20246,956,966,866,946,941.247.725
23 de jan. de 20246,946,976,886,946,941.544.203
22 de jan. de 20246,876,966,836,896,892.076.011
19 de jan. de 20246,746,796,726,776,771.132.152
18 de jan. de 20246,666,756,636,716,711.640.072
17 de jan. de 20246,666,706,616,696,691.774.391
16 de jan. de 20246,616,656,536,616,611.294.590
15 de jan. de 20246,536,636,526,616,61454.820
12 de jan. de 20246,406,526,326,526,521.835.161
11 de jan. de 20246,446,496,426,456,451.418.852
10 de jan. de 20246,376,426,356,376,37982.447
09 de jan. de 20246,526,526,386,406,401.166.533
08 de jan. de 20246,396,426,346,396,39976.108
05 de jan. de 20246,446,476,396,406,401.130.320
04 de jan. de 20246,466,506,426,506,501.296.736
03 de jan. de 20246,526,556,466,486,48731.747
02 de jan. de 20246,586,646,546,596,591.075.131
29 de dez. de 20236,586,606,546,606,60372.614
28 de dez. de 20236,636,636,556,616,61650.117
27 de dez. de 20236,506,596,506,566,56691.557
22 de dez. de 20236,406,496,386,486,481.800.780
21 de dez. de 20236,496,496,366,416,411.423.517
20 de dez. de 20236,516,546,426,466,462.197.853
19 de dez. de 20236,406,486,396,486,481.856.734
18 de dez. de 20236,446,536,406,466,461.498.140
15 de dez. de 20236,356,476,356,466,463.330.153
14 de dez. de 20236,276,346,206,326,321.963.914
13 de dez. de 20236,046,176,036,166,162.717.115
12 de dez. de 20235,956,055,936,046,042.001.654
11 de dez. de 20235,945,975,875,915,911.262.995
08 de dez. de 20235,885,965,865,935,931.156.726
07 de dez. de 20235,985,995,885,905,901.578.350
06 de dez. de 20235,875,975,845,975,971.131.160
05 de dez. de 20235,905,915,855,875,871.100.645
04 de dez. de 20235,905,955,895,935,931.594.833
01 de dez. de 20235,865,895,825,895,89730.945
30 de nov. de 20235,865,885,815,875,872.113.870
29 de nov. de 20235,865,885,825,855,85682.735
28 de nov. de 20235,855,875,815,835,83635.383
27 de nov. de 20235,875,895,805,815,81558.761
24 de nov. de 20235,915,925,845,865,86607.304
23 de nov. de 20235,935,955,885,885,88641.280
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...