Mercado abrirá em 8 h 35 min

Orica Limited (ORI.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
17,95-0,04 (-0,22%)
A partir de 02:05PM AEST. Mercado aberto.
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202417,9217,9617,6917,9517,95639.216
18 de abr. de 202417,8618,0017,7717,9917,99519.022
17 de abr. de 202417,7017,8217,6017,7617,76773.303
16 de abr. de 202417,9218,0017,5617,6617,66817.774
15 de abr. de 202417,9318,0417,7917,9117,91838.355
12 de abr. de 202417,7418,1517,6817,9717,97975.159
11 de abr. de 202417,6217,8517,5617,8217,82792.817
10 de abr. de 202417,9518,0417,6617,7517,75983.879
09 de abr. de 202417,9418,0717,7917,8417,841.006.813
08 de abr. de 202418,0418,0817,8017,9117,91876.465
05 de abr. de 202417,9418,0817,8918,0818,08643.218
04 de abr. de 202418,1218,1917,9618,0518,05717.276
03 de abr. de 202418,1918,3317,9017,9817,98944.057
02 de abr. de 202418,1418,3718,1118,3418,342.420.480
28 de mar. de 202417,9918,2717,8918,2618,261.371.109
27 de mar. de 202418,1018,1017,8117,8517,851.784.085
26 de mar. de 202417,7418,0817,7318,0718,071.429.326
25 de mar. de 202417,6417,8517,6417,7117,71968.235
22 de mar. de 202417,5917,6017,4117,5117,511.494.970
21 de mar. de 202417,5917,6317,4717,5117,511.427.599
20 de mar. de 202417,5217,5317,3517,4917,49649.189
19 de mar. de 202417,4517,5317,4017,4917,49888.975
18 de mar. de 202417,2017,4117,1717,3917,39654.821
15 de mar. de 202417,2717,3517,0617,2517,251.750.282
14 de mar. de 202417,2117,4117,1117,2917,29765.793
13 de mar. de 202417,1317,3017,1017,2417,241.256.824
12 de mar. de 202417,0017,1216,8716,9916,991.143.895
11 de mar. de 202417,0717,0916,8516,8916,89490.584
08 de mar. de 202417,0817,2516,8717,1417,141.396.245
07 de mar. de 202416,9917,0416,6217,0117,011.502.174
06 de mar. de 202417,1817,1816,6216,8216,821.796.707
05 de mar. de 202416,9917,1816,8717,1617,161.193.927
04 de mar. de 202417,1017,1016,8416,9916,991.372.571
01 de mar. de 202417,0317,1916,8916,9516,951.378.279
29 de fev. de 202417,2417,3417,0217,1117,114.096.927
28 de fev. de 202416,9817,1816,7617,0217,022.474.289
27 de fev. de 202417,0217,1816,9016,9016,901.529.084
26 de fev. de 202417,0017,2516,9817,0917,091.790.313
23 de fev. de 202417,0317,0816,8416,9316,931.072.754
22 de fev. de 202416,9517,0716,7616,9916,992.311.264
21 de fev. de 202416,8516,8516,8516,8516,85-
20 de fev. de 202416,8916,9116,7216,8516,85751.587
19 de fev. de 202416,8716,9816,8316,8916,89445.885
16 de fev. de 202417,0017,0016,6016,7316,731.304.878
15 de fev. de 202416,4716,9216,4716,8216,821.479.613
14 de fev. de 202416,2316,2916,1216,2416,24743.098
13 de fev. de 202416,4016,4516,2916,3616,36839.118
12 de fev. de 202416,3116,4016,2816,3416,34560.016
09 de fev. de 202416,3216,3816,2616,3216,32865.994
08 de fev. de 202416,5016,6116,2916,2916,29762.758
07 de fev. de 202416,5016,6216,4116,4716,47757.150
06 de fev. de 202416,4316,4516,2616,3516,35929.832
05 de fev. de 202416,3216,5016,2516,4916,49594.911
02 de fev. de 202416,2616,5016,2316,4616,46974.920
01 de fev. de 202416,1916,2216,0016,1616,16748.130
31 de jan. de 202416,0516,2615,9916,2616,261.129.809
30 de jan. de 202416,0916,1815,9816,0216,02558.747
29 de jan. de 202416,0816,0915,9216,0516,05830.089
25 de jan. de 202415,9016,0715,7916,0216,02800.690
24 de jan. de 202416,0916,0915,8315,8815,88676.277
23 de jan. de 202416,1116,1515,9715,9815,981.358.264
22 de jan. de 202416,0516,1315,9416,0816,08817.094
19 de jan. de 202416,0616,2315,9615,9915,991.261.172
18 de jan. de 202415,6015,9915,5415,9215,921.272.847
17 de jan. de 202415,7915,8415,6615,7915,79909.458
16 de jan. de 202415,9215,9215,6615,7815,781.073.471
15 de jan. de 202415,9816,0915,9216,0916,0958.913
12 de jan. de 202415,8616,0215,8515,9615,96588.980
11 de jan. de 202416,0216,0415,8715,8815,881.075.631
10 de jan. de 202416,0616,1515,8515,8715,87735.130
09 de jan. de 202416,1616,3816,1116,1116,11812.580
08 de jan. de 202415,9016,1615,8716,0616,06816.937
05 de jan. de 202415,8216,0215,7615,9515,95744.693
04 de jan. de 202415,7115,7915,6115,7915,79567.817
03 de jan. de 202415,7515,8215,6615,7115,71614.935
02 de jan. de 202415,9716,0015,8715,9315,93640.738
29 de dez. de 202315,8415,9515,7915,9415,94704.216
28 de dez. de 202315,9115,9515,7515,8615,86617.665
27 de dez. de 202315,9915,9915,7115,7815,78755.909
22 de dez. de 202315,9415,9915,6815,7415,74949.451
21 de dez. de 202316,0516,2015,7915,9715,971.904.628
20 de dez. de 202316,8316,9016,1816,2116,211.381.738
19 de dez. de 202316,5316,6816,4316,6316,63746.709
18 de dez. de 202316,2516,6316,2516,4616,46502.854
15 de dez. de 202316,5016,5316,3716,4716,472.398.333
14 de dez. de 202316,2416,4516,1016,3616,361.629.380
13 de dez. de 202315,9016,2015,8715,9515,95971.840
12 de dez. de 202315,6015,8715,5315,7915,79901.549
11 de dez. de 202315,5915,6715,5215,6515,65528.438
08 de dez. de 202315,5215,5815,4615,5815,58438.896
07 de dez. de 202315,6115,6415,4415,5815,58724.629
06 de dez. de 202315,4715,6715,4115,6715,671.072.941
05 de dez. de 202315,5815,6515,4215,4415,44652.911
04 de dez. de 202315,6915,7315,3915,6515,65728.226
01 de dez. de 202315,4615,5915,3915,5915,59389.134
30 de nov. de 202315,5615,6215,3315,6215,623.000.186
29 de nov. de 202315,5215,5715,4515,4715,47433.899
28 de nov. de 202315,5815,7215,4915,4915,49506.234
27 de nov. de 202315,7015,7115,4915,5415,54557.159
24 de nov. de 202315,7015,7715,6015,6015,60416.604
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...