Mercado fechado

Global X S&P/ASX 200 High Dividend ETF (ZYAU.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
8,63-0,02 (-0,23%)
No fechamento: 04:10PM AEST
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 20248,658,668,628,638,633.724
13 de jun. de 20248,668,708,658,658,6525.277
12 de jun. de 20248,668,668,648,648,642.301
11 de jun. de 20248,758,758,658,668,667.169
07 de jun. de 20248,798,798,778,798,7917.602
06 de jun. de 20248,748,778,728,768,768.871
05 de jun. de 20248,718,728,688,688,682.370
04 de jun. de 20248,748,748,718,718,711.562
03 de jun. de 20248,688,768,688,758,756.172
31 de mai. de 20248,638,658,598,658,6511.481
30 de mai. de 20248,668,678,578,578,5717.595
29 de mai. de 20248,758,758,658,678,675.589
28 de mai. de 20248,808,828,798,808,8014.106
27 de mai. de 20248,768,828,768,808,801.691
24 de mai. de 20248,788,788,748,768,766.741
23 de mai. de 20248,848,848,788,828,8211.867
22 de mai. de 20248,948,948,888,888,881.799
21 de mai. de 20248,928,938,858,898,898.646
20 de mai. de 20248,898,908,828,888,886.768
17 de mai. de 20248,868,868,818,828,8233.436
16 de mai. de 20248,778,848,778,848,844.797
15 de mai. de 20248,718,798,718,758,752.989
14 de mai. de 20248,758,758,718,718,713.879
13 de mai. de 20248,788,788,738,758,752.937
10 de mai. de 20248,798,798,738,778,772.969
09 de mai. de 20248,808,808,728,728,7217.278
08 de mai. de 20248,758,788,758,758,755.320
07 de mai. de 20248,738,778,688,758,7514.282
06 de mai. de 20248,658,658,628,638,637.041
03 de mai. de 20248,558,598,558,588,5820.430
02 de mai. de 20248,568,578,528,548,548.120
01 de mai. de 20248,608,608,518,548,547.478
30 de abr. de 20248,638,638,598,618,6112.357
29 de abr. de 20248,598,628,588,618,614.408
26 de abr. de 20248,688,688,568,578,5712.143
24 de abr. de 20248,658,698,658,678,6716.760
23 de abr. de 20248,658,708,658,678,673.215
22 de abr. de 20248,608,698,608,648,6415.565
19 de abr. de 20248,668,668,528,578,579.120
18 de abr. de 20248,608,708,598,678,675.278
17 de abr. de 20248,648,648,618,628,621.318
16 de abr. de 20248,748,748,598,638,6345.576
15 de abr. de 20248,788,798,758,798,793.366
12 de abr. de 20248,808,808,738,778,7712.626
11 de abr. de 20248,808,818,768,818,817.920
10 de abr. de 20248,818,858,818,818,811.571
09 de abr. de 20248,798,828,798,808,805.768
08 de abr. de 20248,798,798,728,748,744.313
05 de abr. de 20248,778,778,718,728,727.908
04 de abr. de 20248,768,798,758,768,7615.082
03 de abr. de 20248,798,818,758,768,7619.612
02 de abr. de 20248,818,848,798,798,7910.746
28 de mar. de 20248,828,828,788,808,8039.084
28 de mar. de 20240.101488 Dividendo
27 de mar. de 20248,818,838,788,828,7215.720
26 de mar. de 20248,858,878,808,808,7016.202
25 de mar. de 20248,808,888,808,848,7421.094
22 de mar. de 20248,828,838,778,778,673.706
21 de mar. de 20248,808,848,778,838,739.182
20 de mar. de 20248,808,818,768,768,6615.734
19 de mar. de 20248,688,758,688,758,658.811
18 de mar. de 20248,658,688,638,688,586.356
15 de mar. de 20248,648,658,558,658,5529.404
14 de mar. de 20248,738,778,678,678,572.222
13 de mar. de 20248,718,748,718,738,6333.068
12 de mar. de 20248,768,768,708,718,6199.515
11 de mar. de 20248,878,878,708,708,6024.142
08 de mar. de 20248,798,908,798,898,799.564
07 de mar. de 20248,788,818,788,798,698.342
06 de mar. de 20248,738,758,708,748,6428.634
05 de mar. de 20248,728,758,718,728,6242.248
04 de mar. de 20248,758,788,708,708,608.419
01 de mar. de 20248,668,748,668,748,642.016
29 de fev. de 20248,688,688,628,688,5811.371
28 de fev. de 20248,728,728,668,668,563.969
27 de fev. de 20248,688,688,618,668,5645.594
26 de fev. de 20248,668,718,648,648,545.011
23 de fev. de 20248,638,708,638,678,5713.698
22 de fev. de 20248,598,668,598,648,5411.612
21 de fev. de 20248,658,658,608,638,5310.385
20 de fev. de 20248,708,708,658,668,561.203
19 de fev. de 20248,678,728,678,708,6011.213
16 de fev. de 20248,688,688,628,658,5522.486
15 de fev. de 20248,608,628,598,598,497.153
14 de fev. de 20248,628,628,578,608,509.953
13 de fev. de 20248,738,738,688,708,603.309
12 de fev. de 20248,658,698,658,688,587.748
09 de fev. de 20248,718,718,658,688,582.466
08 de fev. de 20248,678,718,678,698,5910.914
07 de fev. de 20248,628,688,628,678,5711.145
06 de fev. de 20248,648,648,588,628,5221.834
05 de fev. de 20248,708,708,648,648,547.199
02 de fev. de 20248,688,768,688,768,665.316
01 de fev. de 20248,808,808,668,688,584.130
31 de jan. de 20248,668,758,648,758,652.705
30 de jan. de 20248,708,708,668,668,5635.426
29 de jan. de 20248,618,678,618,658,5514.637
25 de jan. de 20248,618,618,578,618,515.857
24 de jan. de 20248,578,588,548,568,4624.183
23 de jan. de 20248,498,558,498,548,446.147
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...