Mercado abrirá em 9 h 3 min

REA Group Limited (REA.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
114,34-3,01 (-2,56%)
A partir de 01:37PM AEST. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 2022117,35117,51112,50114,34114,3488.515
27 de jun. de 2022116,00118,84114,36117,35117,35331.565
24 de jun. de 2022108,39114,38108,32114,07114,07373.161
23 de jun. de 2022106,30107,99104,44105,42105,42280.321
22 de jun. de 202298,26103,6898,10103,20103,20329.212
21 de jun. de 202297,49100,8797,2999,3499,34345.819
20 de jun. de 202297,2099,0895,6796,9896,98190.772
17 de jun. de 202294,8395,9993,7795,2995,29614.170
16 de jun. de 202297,10102,4696,9397,0497,04263.065
15 de jun. de 2022101,52103,3496,8596,8596,85316.369
14 de jun. de 202299,39103,4498,02103,44103,44349.514
10 de jun. de 2022105,00106,64104,07105,40105,40140.629
09 de jun. de 2022105,00106,25104,14105,00105,00176.032
08 de jun. de 2022107,44107,91105,91105,91105,91214.181
07 de jun. de 2022110,00110,00104,60105,85105,85257.221
06 de jun. de 2022111,03111,33109,62110,47110,47130.939
03 de jun. de 2022112,98114,40111,94112,41112,41162.320
02 de jun. de 2022110,54111,97108,75109,65109,65176.986
01 de jun. de 2022112,65114,38111,92113,37113,37169.691
31 de mai. de 2022116,26116,38112,61112,61112,61641.457
30 de mai. de 2022114,84117,28113,74116,49116,49191.987
27 de mai. de 2022115,10115,56111,01112,74112,74203.471
26 de mai. de 2022109,15111,80109,15110,97110,97164.419
25 de mai. de 2022109,13109,92107,70108,83108,83176.357
24 de mai. de 2022113,00113,52109,62110,04110,04196.976
23 de mai. de 2022113,18114,73112,77114,14114,14143.911
20 de mai. de 2022108,75113,14108,25112,48112,48207.857
19 de mai. de 2022108,65109,70107,85108,25108,25213.131
18 de mai. de 2022110,29113,43110,29112,40112,40253.131
17 de mai. de 2022113,00113,40108,49108,72108,72204.755
16 de mai. de 2022112,50115,57112,50113,87113,87195.006
13 de mai. de 2022108,02111,31107,19111,31111,31380.614
12 de mai. de 2022108,35109,02105,90106,31106,31534.979
11 de mai. de 2022114,93115,23110,46111,16111,16294.224
10 de mai. de 2022105,79113,16104,37113,16113,16605.039
09 de mai. de 2022110,00110,00106,35107,28107,28472.604
06 de mai. de 2022117,10117,38110,68112,15112,15647.400
05 de mai. de 2022123,00124,23122,00122,00122,00127.267
04 de mai. de 2022125,17125,80121,60121,67121,67137.926
03 de mai. de 2022125,01126,65124,11125,41125,41240.281
02 de mai. de 2022128,13128,23124,53124,80124,80115.759
29 de abr. de 2022126,36129,51126,15129,42129,42232.811
28 de abr. de 2022127,12127,91125,06125,78125,78156.953
27 de abr. de 2022124,00126,75124,00126,39126,39152.513
26 de abr. de 2022124,60126,50124,20125,77125,77237.980
22 de abr. de 2022125,79126,96124,12125,74125,7498.128
21 de abr. de 2022128,56128,56123,70125,50125,50191.279
20 de abr. de 2022127,83129,41127,31127,66127,6699.215
19 de abr. de 2022128,17129,22127,33127,36127,36101.470
14 de abr. de 2022129,25129,67127,39128,69128,6973.815
13 de abr. de 2022128,13129,80127,90127,90127,90261.225
12 de abr. de 2022128,00130,61128,00129,70129,70200.665
11 de abr. de 2022126,11128,38125,31128,22128,22153.185
08 de abr. de 2022129,00129,29127,16127,65127,6585.001
07 de abr. de 2022130,68131,33128,06128,50128,50112.667
06 de abr. de 2022131,27132,45129,31131,34131,34156.224
05 de abr. de 2022134,00134,46131,41133,00133,00137.415
04 de abr. de 2022130,60132,81130,20131,80131,80110.026
01 de abr. de 2022132,55133,59130,15130,15130,15116.530
31 de mar. de 2022137,31138,51135,15135,47135,47233.785
30 de mar. de 2022135,45137,17134,39136,56136,56125.651
29 de mar. de 2022134,12135,37132,77133,21133,21173.007
28 de mar. de 2022135,00135,71133,34133,48133,4890.990
25 de mar. de 2022136,93138,02135,41136,12136,1296.133
24 de mar. de 2022135,13136,97133,20136,42136,4290.121
23 de mar. de 2022137,89138,41135,35136,82136,82139.141
22 de mar. de 2022139,07139,07135,46135,46135,46132.625
21 de mar. de 2022139,57141,10137,68137,68137,68111.454
18 de mar. de 2022142,69143,66137,29137,98137,98371.973
17 de mar. de 2022141,00142,25138,89141,78141,78316.510
16 de mar. de 2022132,20135,79130,76135,65135,65188.259
15 de mar. de 2022128,00131,30127,06130,47130,47130.386
14 de mar. de 2022127,34130,63126,91130,15130,15132.180
11 de mar. de 2022131,51134,00126,61127,24127,24179.516
10 de mar. de 2022131,83134,98130,47133,98133,98160.556
09 de mar. de 2022126,67129,10126,18128,32128,32107.260
08 de mar. de 2022127,00128,39124,51126,48126,48264.963
07 de mar. de 2022132,06132,06127,04127,89127,89187.371
07 de mar. de 20220.75 Dividendo
04 de mar. de 2022132,48135,66130,49132,96132,21168.469
03 de mar. de 2022137,10137,50135,41135,71134,94164.625
02 de mar. de 2022133,44136,73132,19136,41135,64300.346
01 de mar. de 2022134,46136,32132,01136,32135,55172.196
28 de fev. de 2022134,10134,38130,59131,68130,94229.642
25 de fev. de 2022134,99134,99132,76133,17132,42163.507
24 de fev. de 2022130,13134,31130,13131,56130,82226.745
23 de fev. de 2022134,15136,03133,00135,23134,47143.992
22 de fev. de 2022133,69134,32132,21134,21133,45175.367
21 de fev. de 2022132,00135,08130,14134,35133,59320.957
18 de fev. de 2022134,70136,47132,68133,67132,92196.573
17 de fev. de 2022136,88138,37135,25136,06135,29216.876
16 de fev. de 2022140,07140,46136,51138,59137,81146.468
15 de fev. de 2022134,50138,57134,18137,95137,17138.170
14 de fev. de 2022136,00136,41133,24135,44134,68133.041
11 de fev. de 2022135,61137,12134,58136,11135,34184.586
10 de fev. de 2022144,50144,50138,66139,51138,72254.765
09 de fev. de 2022137,37141,45135,61141,25140,45238.148
08 de fev. de 2022135,00139,68134,11136,63135,86337.032
07 de fev. de 2022141,33142,22136,70139,92139,13377.965
04 de fev. de 2022151,99151,99139,83143,45142,64361.951
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...