Mercado fechará em 4 h 26 min

REA Group Limited (REA.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
180,22-1,45 (-0,80%)
No fechamento: 04:10PM AEST
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
04 de mar. de 2024188,24190,00187,12188,36188,36130.348
04 de mar. de 20240.87 Dividendo
01 de mar. de 2024192,00192,00188,43189,59188,72163.816
29 de fev. de 2024189,08194,11189,01194,11193,22245.080
28 de fev. de 2024190,55190,60186,63189,80188,93161.901
27 de fev. de 2024188,10190,12185,91190,12189,25132.277
26 de fev. de 2024188,92190,19186,78188,10187,24127.726
23 de fev. de 2024189,61190,88187,40187,44186,58131.776
22 de fev. de 2024189,32189,81187,31187,31186,45178.940
21 de fev. de 2024192,00194,81189,13190,98190,10154.158
20 de fev. de 2024187,90192,85186,98192,85191,97131.619
19 de fev. de 2024185,44188,28183,67188,28187,4289.018
16 de fev. de 2024185,01185,72182,92185,08184,23142.159
15 de fev. de 2024181,80183,50180,55183,50182,66164.825
14 de fev. de 2024182,46184,99180,35181,80180,97174.927
13 de fev. de 2024186,40187,25182,72183,33182,49140.926
12 de fev. de 2024186,88186,88186,88186,88186,02-
09 de fev. de 2024179,87186,88177,06186,88186,02251.014
08 de fev. de 2024177,50183,51176,17176,43175,62284.064
07 de fev. de 2024181,71184,96181,16184,13183,29193.156
06 de fev. de 2024184,00185,00180,72180,72179,89193.356
05 de fev. de 2024183,86184,86183,03183,58182,74127.044
02 de fev. de 2024183,60185,13182,71184,62183,77157.874
01 de fev. de 2024181,69182,70179,59182,70181,86171.045
31 de jan. de 2024184,97186,62181,16183,94183,10217.874
30 de jan. de 2024187,00188,45184,89186,62185,7699.301
29 de jan. de 2024185,05185,10182,99183,91183,0775.051
25 de jan. de 2024183,96184,15182,05184,15183,3096.772
24 de jan. de 2024183,43183,73180,44182,37181,5399.099
23 de jan. de 2024179,25182,54179,24182,51181,67128.557
22 de jan. de 2024178,96181,19177,90179,55178,73116.702
19 de jan. de 2024177,64177,81174,65177,25176,44110.732
18 de jan. de 2024177,51178,29173,85174,72173,92129.413
17 de jan. de 2024179,09179,45177,23179,15178,33120.034
16 de jan. de 2024180,25181,06178,21179,44178,62111.970
15 de jan. de 2024181,96183,52181,32181,94181,1114.852
12 de jan. de 2024180,37182,38179,61181,65180,8289.908
11 de jan. de 2024181,33182,00179,94180,72179,89114.724
10 de jan. de 2024178,50180,47177,93179,45178,6383.488
09 de jan. de 2024177,59178,73176,33178,54177,72108.270
08 de jan. de 2024177,43177,63174,62174,70173,90144.925
05 de jan. de 2024180,00181,12176,73177,63176,8155.296
04 de jan. de 2024178,18180,54176,54179,50178,68112.592
03 de jan. de 2024181,11182,75178,64179,23178,4193.628
02 de jan. de 2024184,00186,00183,10183,55182,7182.858
29 de dez. de 2023181,50181,53180,29181,15180,3278.477
28 de dez. de 2023181,98181,98179,50181,43180,6072.225
27 de dez. de 2023179,85181,23177,98179,48178,6667.308
22 de dez. de 2023176,31177,61176,27176,64175,8366.594
21 de dez. de 2023176,43177,76174,79175,78174,97165.435
20 de dez. de 2023177,80179,15175,37176,43175,62175.451
19 de dez. de 2023172,84176,49171,69175,46174,65190.079
18 de dez. de 2023169,10173,01169,10172,83172,0484.052
15 de dez. de 2023168,61169,72163,52169,05168,27411.616
14 de dez. de 2023168,80170,38166,64169,91169,13236.681
13 de dez. de 2023167,47167,72164,51165,03164,27167.971
12 de dez. de 2023163,56167,96163,06167,74166,97142.180
11 de dez. de 2023163,20164,04162,43163,55162,8084.244
08 de dez. de 2023161,34162,75159,55161,79161,05117.271
07 de dez. de 2023163,00165,89162,21163,43162,68165.430
06 de dez. de 2023159,17161,03157,60160,82160,08189.290
05 de dez. de 2023158,67159,86157,04158,80158,07183.985
04 de dez. de 2023157,19159,92156,69159,52158,79125.024
01 de dez. de 2023153,67156,17152,68155,84155,12148.629
30 de nov. de 2023158,84158,84153,79155,25154,54533.516
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...