Mercado abrirá em 5 h 37 min

REA Group Limited (REA.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
160,70+1,83 (+1,15%)
No fechamento: 04:10PM AEDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
07 de dez. de 2021160,09161,67158,72160,70160,70134.724
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
31 de ago. de 2021152,00154,68150,91153,50153,50361.081
30 de ago. de 2021151,96152,84150,84150,84150,84215.196
27 de ago. de 2021153,50153,82149,82151,65151,65276.598
26 de ago. de 2021155,01156,11153,35154,66154,66174.576
26 de ago. de 20210.72 Dividendo
25 de ago. de 2021154,00156,89153,28156,43155,71192.003
24 de ago. de 2021155,00156,36153,47154,38153,67270.565
23 de ago. de 2021154,73156,35153,74155,87155,15193.521
20 de ago. de 2021157,00157,00153,25154,05153,34150.935
19 de ago. de 2021153,42156,08152,15155,70154,98299.431
18 de ago. de 2021152,38156,13150,73155,67154,95371.821
17 de ago. de 2021151,48151,96150,02151,02150,32241.752
16 de ago. de 2021149,89152,46149,13151,00150,30210.286
13 de ago. de 2021150,49152,74149,28149,74149,05219.358
12 de ago. de 2021150,00152,32147,53150,41149,72389.526
11 de ago. de 2021152,10153,56150,44150,78150,09440.901
10 de ago. de 2021153,66156,19151,76154,89154,18348.491
09 de ago. de 2021160,28160,60153,03153,64152,93317.148
06 de ago. de 2021164,80165,11155,44159,42158,69427.564
05 de ago. de 2021169,13169,13166,06167,28166,51154.347
04 de ago. de 2021166,12169,21166,12167,49166,72199.309
03 de ago. de 2021165,01167,28164,38166,12165,36183.552
02 de ago. de 2021162,46167,07161,71166,43165,66156.301
30 de jul. de 2021161,67163,50161,20161,66160,92226.926
29 de jul. de 2021160,69162,97160,65162,95162,20123.097
28 de jul. de 2021161,85162,14159,01159,18158,45137.717
27 de jul. de 2021163,22163,22161,25161,61160,87112.871
26 de jul. de 2021162,55164,73162,13162,50161,7583.826
23 de jul. de 2021161,38163,40160,28162,55161,8085.931
22 de jul. de 2021161,26161,90159,38161,13160,39110.899
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...