Mercado fechado

REA Group Limited (REA.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
146,83-5,51 (-3,62%)
No fechamento: 04:10PM AEDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 2022151,15151,68146,20146,83146,83187.963
20 de jan. de 2022151,49153,22150,76152,34152,34147.880
19 de jan. de 2022155,42157,01152,43153,84153,84190.458
18 de jan. de 2022154,06157,75151,01154,44154,44196.544
17 de jan. de 2022151,50154,14150,61154,06154,06369.940
14 de jan. de 2022156,08156,88153,83154,15154,15163.752
13 de jan. de 2022158,95159,30157,28158,25158,25139.111
12 de jan. de 2022162,53162,89157,92158,79158,79133.350
11 de jan. de 2022158,63159,74157,25158,24158,24172.059
10 de jan. de 2022158,10159,01156,63158,65158,65130.944
07 de jan. de 2022160,36160,49156,37159,50159,50203.035
06 de jan. de 2022163,50165,41156,00156,00156,00139.651
05 de jan. de 2022171,99171,99167,12167,80167,80121.353
04 de jan. de 2022168,50171,70167,84171,37171,37100.019
31 de dez. de 2021172,00172,00167,64167,64167,6450.952
30 de dez. de 2021167,51170,19167,51170,15170,1577.007
29 de dez. de 2021169,87171,51166,54167,51167,51203.211
24 de dez. de 2021168,00168,87166,32168,87168,8744.113
23 de dez. de 2021168,40168,40165,01165,97165,97113.309
22 de dez. de 2021163,38166,24161,88165,26165,26178.931
21 de dez. de 2021159,86161,40157,54161,34161,34158.007
20 de dez. de 2021157,80160,15157,75158,61158,61100.349
17 de dez. de 2021161,75162,39155,96157,72157,72311.127
16 de dez. de 2021158,16163,00158,16162,02162,02193.585
15 de dez. de 2021169,86169,86163,05163,05163,05123.635
14 de dez. de 2021170,33170,92169,10169,26169,2685.085
13 de dez. de 2021168,77170,67168,30169,20169,2081.616
10 de dez. de 2021165,58168,94165,58167,96167,96106.218
09 de dez. de 2021165,60169,42165,60167,75167,75190.815
08 de dez. de 2021165,54170,52165,00168,94168,94301.727
07 de dez. de 2021160,09161,67158,72160,70160,70135.817
06 de dez. de 2021160,16160,98157,53158,87158,87154.634
03 de dez. de 2021161,01161,88157,73160,75160,75196.805
02 de dez. de 2021161,58161,85159,74160,80160,80212.865
01 de dez. de 2021161,40163,30159,20161,57161,57126.691
30 de nov. de 2021162,60165,12161,04162,39162,39461.030
29 de nov. de 2021160,60162,43160,42161,00161,00143.493
26 de nov. de 2021164,94164,94162,09162,09162,0991.906
25 de nov. de 2021164,69165,13163,35165,11165,1196.776
24 de nov. de 2021164,57165,25163,27164,87164,87104.803
23 de nov. de 2021167,63168,80163,85165,57165,57109.826
22 de nov. de 2021170,69171,99169,79170,03170,0394.978
19 de nov. de 2021169,00172,84169,00171,98171,98104.538
18 de nov. de 2021172,54174,33171,55171,77171,77127.540
17 de nov. de 2021171,87174,36170,74171,79171,79182.608
16 de nov. de 2021169,14170,86168,80170,00170,00129.563
15 de nov. de 2021169,22171,59168,64170,29170,29152.580
12 de nov. de 2021165,17169,87165,01168,29168,29171.061
11 de nov. de 2021165,30166,47162,24164,74164,7498.331
10 de nov. de 2021168,29169,20164,44165,18165,18202.379
09 de nov. de 2021174,33174,33168,58168,97168,97191.469
08 de nov. de 2021172,49172,49167,15171,50171,50169.194
05 de nov. de 2021172,48180,67172,00176,81176,81256.578
04 de nov. de 2021164,24167,78164,11167,46167,46153.061
03 de nov. de 2021165,46165,80163,26163,92163,92141.789
02 de nov. de 2021164,48165,85162,61164,72164,7254.419
01 de nov. de 2021164,00166,35162,87164,48164,48127.043
29 de out. de 2021164,38164,38159,84160,14160,14138.656
28 de out. de 2021163,71164,60162,84163,26163,2697.548
27 de out. de 2021164,34166,35162,18164,26164,2696.348
26 de out. de 2021163,28164,52161,31163,52163,52252.540
25 de out. de 2021164,10165,10161,79163,60163,60111.342
22 de out. de 2021163,72166,95163,68164,00164,00146.024
21 de out. de 2021161,88165,65161,11164,88164,88174.269
20 de out. de 2021157,49164,37156,46162,00162,00183.665
19 de out. de 2021154,30156,58154,04154,51154,51138.472
18 de out. de 2021157,18157,23153,72154,15154,1579.493
15 de out. de 2021157,64158,50155,69156,60156,60105.825
14 de out. de 2021158,16159,54156,63157,47157,47190.825
13 de out. de 2021153,57155,09152,16154,79154,79128.346
12 de out. de 2021153,30155,30151,65152,56152,56200.892
11 de out. de 2021155,86160,16155,49158,05158,05211.123
08 de out. de 2021156,17157,06154,50157,03157,03216.774
07 de out. de 2021152,71154,85150,02153,92153,92375.458
06 de out. de 2021155,00155,50150,97152,16152,16205.932
05 de out. de 2021153,96155,00151,16151,81151,81273.433
04 de out. de 2021157,90157,94155,19155,90155,9072.946
01 de out. de 2021156,76157,29153,73155,35155,35247.955
30 de set. de 2021159,09160,12158,38158,85158,85193.522
29 de set. de 2021159,04160,57156,23159,35159,35261.148
28 de set. de 2021162,87163,93161,08162,01162,01226.100
27 de set. de 2021169,00170,62166,69166,69166,69186.374
24 de set. de 2021168,35169,92167,05169,22169,22223.388
23 de set. de 2021166,02170,97166,02169,18169,18426.959
22 de set. de 2021160,46165,55159,75164,75164,75334.525
21 de set. de 2021156,23160,45153,62160,01160,01278.060
20 de set. de 2021155,82157,05154,53156,29156,29139.802
17 de set. de 2021159,98159,98156,34157,12157,12438.579
16 de set. de 2021158,96159,79156,69157,56157,56182.586
15 de set. de 2021155,74158,37155,63157,29157,29212.714
14 de set. de 2021158,19158,31153,70154,98154,98314.307
13 de set. de 2021157,54158,25155,81157,27157,27111.162
10 de set. de 2021156,90158,87156,90158,67158,67242.979
09 de set. de 2021158,62159,97154,51155,29155,29201.887
08 de set. de 2021160,59163,43160,20160,46160,46233.507
07 de set. de 2021156,30160,07156,18160,04160,04257.177
06 de set. de 2021154,00156,33153,57156,33156,33143.255
03 de set. de 2021156,00156,00154,29155,57155,57161.570
02 de set. de 2021155,61156,85154,63156,02156,02158.367
01 de set. de 2021151,93154,59151,14154,49154,49161.327
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...