Mercado fechado

REA Group Limited (REA.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
122,00+0,97 (+0,80%)
A partir de 10:31AM AEDT. Mercado aberto.
Período:
09 de dez. de 2021 - 09 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
09 de dez. de 2022122,25122,47121,69122,00122,005.745
08 de dez. de 2022121,69121,88120,31121,03121,03152.680
07 de dez. de 2022123,48124,56120,33122,25122,25207.341
06 de dez. de 2022126,40127,08124,84125,48125,48127.711
05 de dez. de 2022127,50128,29126,40127,97127,9794.022
02 de dez. de 2022126,25127,37125,76127,13127,13113.020
01 de dez. de 2022130,53131,70126,12126,23126,23135.848
30 de nov. de 2022122,02123,31120,91123,31123,31356.107
29 de nov. de 2022123,92124,36122,16122,75122,75127.297
28 de nov. de 2022121,39124,03120,41123,35123,35137.501
25 de nov. de 2022121,66123,17120,00121,12121,1296.408
24 de nov. de 2022120,00122,57117,79121,65121,65143.822
23 de nov. de 2022120,01120,44117,79118,25118,25126.920
22 de nov. de 2022121,21121,21119,73119,73119,73119.380
21 de nov. de 2022122,12122,12120,09120,27120,27129.651
18 de nov. de 2022122,04122,47121,18121,43121,43164.726
17 de nov. de 2022122,01123,90121,78122,04122,04138.401
16 de nov. de 2022122,32122,71119,81121,69121,69222.360
15 de nov. de 2022122,84123,93121,00122,42122,42238.824
14 de nov. de 2022122,00125,64121,07123,90123,90341.426
11 de nov. de 2022117,98122,22117,00121,70121,70398.122
10 de nov. de 2022112,85112,85110,57110,99110,99259.937
09 de nov. de 2022120,38120,39112,38114,11114,11263.320
08 de nov. de 2022119,30122,98118,26119,20119,20253.885
07 de nov. de 2022119,41121,87118,71119,09119,09150.518
04 de nov. de 2022117,00119,18116,17119,11119,11130.210
03 de nov. de 2022116,11118,28115,14117,95117,95155.963
02 de nov. de 2022121,79122,80120,16120,83120,83103.867
01 de nov. de 2022120,62121,76119,55121,15121,15153.137
31 de out. de 2022122,15123,13120,39121,59121,59208.423
28 de out. de 2022118,19119,56117,96118,13118,13130.799
27 de out. de 2022119,34120,91118,54118,54118,54146.626
26 de out. de 2022117,99119,45115,10118,97118,97134.444
25 de out. de 2022117,92119,69117,03119,55119,55145.365
24 de out. de 2022115,50119,25115,50117,94117,94170.273
21 de out. de 2022114,26115,70113,27113,27113,27249.110
20 de out. de 2022117,51117,62113,21114,86114,86279.932
19 de out. de 2022117,75120,91117,75119,85119,85136.046
18 de out. de 2022116,80119,17115,10117,93117,93230.523
17 de out. de 2022112,78115,04112,50114,81114,81130.119
14 de out. de 2022114,01116,05112,97114,61114,61268.209
13 de out. de 2022113,33114,32111,88111,97111,97285.957
12 de out. de 2022117,11117,42114,63114,63114,63285.921
11 de out. de 2022117,50119,04116,95116,95116,95165.600
10 de out. de 2022121,00121,60117,11117,83117,83176.465
07 de out. de 2022124,87126,02123,76124,66124,66199.045
06 de out. de 2022128,00129,60125,23125,99125,99222.258
05 de out. de 2022123,86133,15123,57129,60129,60401.419
04 de out. de 2022116,67120,61116,12120,61120,61177.197
03 de out. de 2022115,72115,99113,23114,28114,28126.998
30 de set. de 2022115,60116,31114,02114,85114,85245.761
29 de set. de 2022117,17118,60116,89118,23118,23165.897
28 de set. de 2022115,45116,29114,07115,36115,36147.436
27 de set. de 2022117,35118,19115,03116,23116,23205.643
26 de set. de 2022114,35120,19113,28119,15119,15190.285
23 de set. de 2022117,51117,71114,65115,13115,13222.273
21 de set. de 2022121,21121,99118,77119,76119,76141.167
20 de set. de 2022124,39124,39122,53122,83122,83113.341
19 de set. de 2022122,56123,14122,20122,89122,89102.491
16 de set. de 2022122,71124,46122,65123,67123,67190.563
15 de set. de 2022124,56125,77124,03124,13124,13133.223
14 de set. de 2022123,91124,44121,10124,09124,09222.612
13 de set. de 2022127,40128,05125,60126,76126,76112.826
12 de set. de 2022126,22126,99124,28125,51125,51104.533
09 de set. de 2022123,15124,84122,57124,05124,05140.913
08 de set. de 2022123,22124,12121,04123,91123,91122.618
07 de set. de 2022120,62121,44120,15120,53120,53116.076
06 de set. de 2022122,58123,54122,26122,48122,48163.029
05 de set. de 2022123,40124,71122,35122,62122,62117.249
02 de set. de 2022126,00126,24123,63123,77123,77173.920
01 de set. de 2022125,79126,66124,11124,94124,94215.799
31 de ago. de 2022124,49127,73123,78127,55127,55274.840
30 de ago. de 2022123,83124,52122,80124,20124,20218.623
29 de ago. de 2022123,00124,49122,66123,45123,45261.497
26 de ago. de 2022128,99130,00127,62128,34128,34147.397
25 de ago. de 2022129,00130,59126,75128,53128,53207.433
25 de ago. de 20220.89 Dividendo
24 de ago. de 2022127,00128,20126,24127,60126,71114.553
23 de ago. de 2022126,95129,77125,07126,78125,90187.048
22 de ago. de 2022128,05130,67127,33130,30129,39138.494
19 de ago. de 2022130,80132,16130,17130,59129,68113.706
18 de ago. de 2022131,01131,66128,16130,17129,26223.701
17 de ago. de 2022132,41132,42129,88132,07131,15121.716
16 de ago. de 2022134,73136,70131,84132,81131,88140.717
15 de ago. de 2022134,92135,88133,38134,87133,93161.999
12 de ago. de 2022131,94134,72131,39133,85132,92264.676
11 de ago. de 2022130,75135,16130,75132,60131,68330.550
10 de ago. de 2022128,35128,62125,11127,31126,42192.511
09 de ago. de 2022123,44133,49121,89132,32131,40341.165
08 de ago. de 2022124,05125,39122,16124,02123,15162.314
05 de ago. de 2022129,30129,34124,01124,54123,67239.778
04 de ago. de 2022127,96130,67126,79129,34128,44195.112
03 de ago. de 2022124,30127,34122,82125,42124,55181.121
02 de ago. de 2022124,33126,54123,00126,12125,24129.976
01 de ago. de 2022126,27127,98123,77125,87124,99132.228
29 de jul. de 2022124,88125,71123,40125,06124,19141.720
28 de jul. de 2022124,78126,29122,65123,53122,6793.736
27 de jul. de 2022119,52122,04119,13121,74120,89110.042
26 de jul. de 2022120,62121,42119,32120,99120,1587.508
25 de jul. de 2022120,68121,66120,22121,19120,34137.043
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...