Mercado fechará em 4 h 47 min

REA Group Limited (REA.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
187,31-3,67 (-1,92%)
No fechamento: 04:10PM AEDT
Período:
23 de fev. de 2023 - 23 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de fev. de 2024189,32189,81187,31187,31187,31178.529
22 de fev. de 2024189,32189,81187,31187,31187,31178.529
21 de fev. de 2024192,00194,81189,13190,98190,98154.158
20 de fev. de 2024187,90192,85186,98192,85192,85131.619
19 de fev. de 2024185,44188,28183,67188,28188,2889.018
16 de fev. de 2024185,01185,72182,92185,08185,08142.159
15 de fev. de 2024181,80183,50180,55183,50183,50164.825
14 de fev. de 2024182,46184,99180,35181,80181,80174.927
13 de fev. de 2024186,40187,25182,72183,33183,33140.926
12 de fev. de 2024186,88186,88186,88186,88186,88-
09 de fev. de 2024179,87186,88177,06186,88186,88251.014
08 de fev. de 2024177,50183,51176,17176,43176,43284.064
07 de fev. de 2024181,71184,96181,16184,13184,13193.156
06 de fev. de 2024184,00185,00180,72180,72180,72193.356
05 de fev. de 2024183,86184,86183,03183,58183,58127.044
02 de fev. de 2024183,60185,13182,71184,62184,62157.874
01 de fev. de 2024181,69182,70179,59182,70182,70171.045
31 de jan. de 2024184,97186,62181,16183,94183,94217.874
30 de jan. de 2024187,00188,45184,89186,62186,6299.301
29 de jan. de 2024185,05185,10182,99183,91183,9175.051
25 de jan. de 2024183,96184,15182,05184,15184,1596.772
24 de jan. de 2024183,43183,73180,44182,37182,3799.099
23 de jan. de 2024179,25182,54179,24182,51182,51128.557
22 de jan. de 2024178,96181,19177,90179,55179,55116.702
19 de jan. de 2024177,64177,81174,65177,25177,25110.732
18 de jan. de 2024177,51178,29173,85174,72174,72129.413
17 de jan. de 2024179,09179,45177,23179,15179,15120.034
16 de jan. de 2024180,25181,06178,21179,44179,44111.970
15 de jan. de 2024181,96183,52181,32181,94181,9414.852
12 de jan. de 2024180,37182,38179,61181,65181,6589.908
11 de jan. de 2024181,33182,00179,94180,72180,72114.724
10 de jan. de 2024178,50180,47177,93179,45179,4583.488
09 de jan. de 2024177,59178,73176,33178,54178,54108.270
08 de jan. de 2024177,43177,63174,62174,70174,70144.925
05 de jan. de 2024180,00181,12176,73177,63177,6355.296
04 de jan. de 2024178,18180,54176,54179,50179,50112.592
03 de jan. de 2024181,11182,75178,64179,23179,2393.628
02 de jan. de 2024184,00186,00183,10183,55183,5582.858
29 de dez. de 2023181,50181,53180,29181,15181,1578.477
28 de dez. de 2023181,98181,98179,50181,43181,4372.225
27 de dez. de 2023179,85181,23177,98179,48179,4867.308
22 de dez. de 2023176,31177,61176,27176,64176,6466.594
21 de dez. de 2023176,43177,76174,79175,78175,78165.435
20 de dez. de 2023177,80179,15175,37176,43176,43175.451
19 de dez. de 2023172,84176,49171,69175,46175,46190.079
18 de dez. de 2023169,10173,01169,10172,83172,8384.052
15 de dez. de 2023168,61169,72163,52169,05169,05411.616
14 de dez. de 2023168,80170,38166,64169,91169,91236.681
13 de dez. de 2023167,47167,72164,51165,03165,03167.971
12 de dez. de 2023163,56167,96163,06167,74167,74142.180
11 de dez. de 2023163,20164,04162,43163,55163,5584.244
08 de dez. de 2023161,34162,75159,55161,79161,79117.271
07 de dez. de 2023163,00165,89162,21163,43163,43165.430
06 de dez. de 2023159,17161,03157,60160,82160,82189.290
05 de dez. de 2023158,67159,86157,04158,80158,80183.985
04 de dez. de 2023157,19159,92156,69159,52159,52125.024
01 de dez. de 2023153,67156,17152,68155,84155,84148.629
30 de nov. de 2023158,84158,84153,79155,25155,25533.516
29 de nov. de 2023155,88158,91155,13158,44158,4469.886
28 de nov. de 2023155,95156,83155,10156,41156,41111.411
27 de nov. de 2023156,51157,28155,65156,04156,0496.866
24 de nov. de 2023158,12158,12156,50156,59156,5952.207
23 de nov. de 2023157,26158,48157,26157,34157,3491.788
22 de nov. de 2023160,18160,18157,12157,32157,32131.297
21 de nov. de 2023161,30161,43157,52159,99159,99151.490
20 de nov. de 2023158,84161,20158,84160,25160,25111.190
17 de nov. de 2023157,69159,16155,99158,41158,41131.105
16 de nov. de 2023157,56158,50156,34156,71156,7184.893
15 de nov. de 2023156,35158,98156,20157,45157,45164.862
14 de nov. de 2023153,71154,16151,00153,51153,51151.168
13 de nov. de 2023156,77157,43151,44152,91152,91209.332
10 de nov. de 2023157,69158,39154,28156,22156,22189.570
09 de nov. de 2023160,25160,99157,89159,59159,59162.783
08 de nov. de 2023158,29159,91156,05159,21159,21246.561
07 de nov. de 2023154,00157,64153,25156,78156,7889.716
06 de nov. de 2023156,65158,87154,00154,12154,12182.296
03 de nov. de 2023155,00156,48153,48155,40155,40189.854
02 de nov. de 2023149,01152,16147,88152,09152,09160.413
01 de nov. de 2023144,81145,64143,14145,15145,15179.535
31 de out. de 2023143,01145,59143,00143,71143,71170.416
30 de out. de 2023141,25144,18140,50143,36143,36222.988
27 de out. de 2023147,17147,56142,47143,08143,08186.449
26 de out. de 2023149,75150,24145,38147,28147,28288.443
25 de out. de 2023154,61156,03152,56153,20153,20182.892
24 de out. de 2023155,84156,98153,91154,49154,49128.599
23 de out. de 2023154,24155,92153,76154,44154,44119.622
20 de out. de 2023155,25157,29155,00155,27155,27172.690
19 de out. de 2023157,10158,57155,41156,86156,86120.513
18 de out. de 2023160,17161,07157,26158,97158,97128.688
17 de out. de 2023158,83160,79157,86159,23159,23163.920
16 de out. de 2023157,32158,02155,42156,43156,43277.040
13 de out. de 2023161,43164,50159,41159,41159,41180.198
12 de out. de 2023164,77166,24163,69163,87163,87163.850
11 de out. de 2023165,05166,99163,54164,06164,06198.190
10 de out. de 2023158,06164,15157,60164,15164,15272.446
09 de out. de 2023156,00157,68154,58156,74156,74138.570
06 de out. de 2023155,28156,50154,85155,85155,85150.980
05 de out. de 2023153,18155,94151,32155,94155,94188.847
04 de out. de 2023151,11151,96150,30151,96151,96158.710
03 de out. de 2023151,53153,38150,78152,80152,80216.987
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...