Mercado fechado

REA Group Limited (REA.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
195,32-0,28 (-0,14%)
No fechamento: 04:10PM AEST
Período:
27 de jul. de 2023 - 27 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 2024196,92196,97194,18195,32195,3286.916
25 de jul. de 2024195,41195,67193,50195,60195,60168.204
24 de jul. de 2024196,26198,26196,09197,10197,10101.810
23 de jul. de 2024196,00197,00195,60196,32196,3294.781
22 de jul. de 2024195,00195,96193,81194,33194,33125.842
19 de jul. de 2024195,72199,97194,78196,82196,82127.163
18 de jul. de 2024203,74204,14196,90196,97196,97200.476
17 de jul. de 2024203,67207,00202,73205,38205,38106.355
16 de jul. de 2024204,15205,83203,39203,76203,7689.937
15 de jul. de 2024203,14205,81201,46204,33204,33106.740
12 de jul. de 2024201,59202,00199,94201,44201,44123.053
11 de jul. de 2024200,13201,21198,54200,42200,42114.960
10 de jul. de 2024195,37198,90195,25197,69197,6996.927
09 de jul. de 2024194,63196,86194,10196,86196,86122.453
08 de jul. de 2024195,48195,49192,69192,69192,69128.157
05 de jul. de 2024193,24194,49191,92194,49194,4944.280
04 de jul. de 2024193,88193,99191,89193,43193,4389.020
03 de jul. de 2024192,67193,02190,48191,50191,50118.865
02 de jul. de 2024191,81192,75190,01192,75192,75168.616
01 de jul. de 2024196,66196,66189,80191,18191,18113.358
28 de jun. de 2024198,00198,64196,02196,66196,66147.598
27 de jun. de 2024196,00196,67194,11196,36196,36176.904
26 de jun. de 2024199,50199,88196,41198,29198,29135.807
25 de jun. de 2024199,23199,50198,13198,59198,5995.971
24 de jun. de 2024197,57198,29196,26197,29197,2990.744
21 de jun. de 2024192,90196,42192,73196,42196,42290.912
20 de jun. de 2024192,63192,63190,27190,35190,35154.814
19 de jun. de 2024193,00193,30186,50192,15192,1581.217
18 de jun. de 2024193,07194,45192,53193,08193,0878.732
17 de jun. de 2024191,95192,83190,38191,59191,5993.246
14 de jun. de 2024191,55193,00190,10192,08192,0881.881
13 de jun. de 2024189,88193,06189,28192,11192,11150.853
12 de jun. de 2024188,15188,27185,38186,20186,20108.750
11 de jun. de 2024185,01188,07183,98188,07188,07170.477
07 de jun. de 2024188,23189,50186,76188,41188,41167.116
06 de jun. de 2024187,52189,21186,64187,76187,76236.935
05 de jun. de 2024183,18187,79182,52186,23186,23272.325
04 de jun. de 2024184,54185,25181,68183,22183,22137.537
03 de jun. de 2024186,86186,86182,81184,27184,27178.668
31 de mai. de 2024187,70188,36185,24186,71186,71306.707
30 de mai. de 2024182,70187,46182,68187,15187,15120.124
29 de mai. de 2024183,56185,79183,08184,27184,27115.246
28 de mai. de 2024186,74186,99184,59184,59184,59100.295
27 de mai. de 2024186,01187,05185,46186,37186,3772.096
24 de mai. de 2024184,90186,87184,41185,42185,42138.114
23 de mai. de 2024187,69189,56187,69188,41188,41121.828
22 de mai. de 2024189,14190,89186,81188,78188,78119.447
21 de mai. de 2024187,67190,67187,39188,50188,50127.485
20 de mai. de 2024188,00188,51186,00188,40188,40145.474
17 de mai. de 2024190,88191,07188,21188,59188,59133.293
16 de mai. de 2024191,06194,21190,99191,97191,97161.132
15 de mai. de 2024185,15188,68184,88188,68188,68186.044
14 de mai. de 2024183,94184,63182,29183,74183,74175.312
13 de mai. de 2024186,70189,91184,18184,42184,42167.412
10 de mai. de 2024189,97189,97183,00187,32187,32204.189
09 de mai. de 2024190,56191,51184,61184,70184,70200.384
08 de mai. de 2024183,25185,32183,25185,00185,00142.014
07 de mai. de 2024183,40184,67181,44183,54183,54137.491
06 de mai. de 2024181,02181,16178,60179,80179,8074.127
03 de mai. de 2024178,81181,55178,53180,40180,4066.852
02 de mai. de 2024177,16178,49176,32176,90176,9086.305
01 de mai. de 2024177,47178,22175,96176,68176,68116.634
30 de abr. de 2024180,00181,16178,88179,64179,6482.565
29 de abr. de 2024179,38181,44178,63179,97179,97123.214
26 de abr. de 2024178,55179,45175,19175,91175,91121.510
24 de abr. de 2024183,67185,35180,22180,22180,22116.559
23 de abr. de 2024180,00181,67179,57181,67181,6796.906
22 de abr. de 2024178,14179,17176,81178,48178,4895.365
19 de abr. de 2024173,07176,71172,49175,97175,97106.238
18 de abr. de 2024174,93177,12174,93176,55176,5585.641
17 de abr. de 2024175,42177,81174,88176,30176,3080.182
16 de abr. de 2024176,43177,23174,20175,54175,5480.991
15 de abr. de 2024178,27178,80176,17177,92177,92208.819
12 de abr. de 2024180,01181,57178,65179,08179,08111.020
11 de abr. de 2024180,32181,78180,02181,71181,71187.211
10 de abr. de 2024183,00184,81182,92183,83183,83100.049
09 de abr. de 2024179,33182,18178,65182,08182,08102.196
08 de abr. de 2024180,00182,17178,27179,78179,7861.210
05 de abr. de 2024179,76181,63177,81178,01178,0195.109
04 de abr. de 2024180,54182,31179,01181,95181,9595.483
03 de abr. de 2024183,37183,38176,50178,54178,54151.533
02 de abr. de 2024185,01186,53184,35185,81185,81123.812
28 de mar. de 2024187,28187,48184,51185,47185,47157.281
27 de mar. de 2024186,69188,25185,76185,92185,92116.930
26 de mar. de 2024188,99189,59185,26186,01186,01175.102
25 de mar. de 2024187,00190,84186,25190,04190,04110.526
22 de mar. de 2024186,95187,10184,48185,75185,7589.307
21 de mar. de 2024187,26189,85184,94187,24187,24244.749
20 de mar. de 2024180,88185,26180,14184,73184,73208.980
19 de mar. de 2024178,93180,20177,46180,00180,00122.146
18 de mar. de 2024176,97179,18176,70177,86177,86202.956
15 de mar. de 2024178,39178,50174,95177,50177,50511.941
14 de mar. de 2024186,46186,73177,33179,33179,33221.521
13 de mar. de 2024185,19187,47184,80187,25187,25139.418
12 de mar. de 2024182,69184,53182,42184,04184,04106.826
11 de mar. de 2024186,04186,04181,43182,87182,87181.885
08 de mar. de 2024187,00188,10186,08187,62187,62112.896
07 de mar. de 2024186,64186,97181,38184,80184,80123.856
06 de mar. de 2024183,05184,58181,01184,32184,32126.031
05 de mar. de 2024188,00188,33183,25184,58184,58135.769
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...