Aristocrat Leisure Limited (ALL.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
A partir del 10:41AM AEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 50.27 | 50.90 | 50.27 | 50.80 | 50.80 | 82,858 |
| 04 jul 2024 | 50.23 | 50.39 | 50.00 | 50.21 | 50.21 | 722,387 |
| 03 jul 2024 | 49.95 | 50.10 | 49.11 | 49.74 | 49.74 | 674,854 |
| 02 jul 2024 | 50.14 | 50.44 | 49.59 | 49.59 | 49.59 | 1,070,915 |
| 01 jul 2024 | 49.78 | 50.23 | 49.55 | 50.04 | 50.04 | 866,745 |
| 28 jun 2024 | 49.90 | 50.30 | 49.72 | 49.76 | 49.76 | 1,315,433 |
| 27 jun 2024 | 49.25 | 49.70 | 48.80 | 49.43 | 49.43 | 1,430,794 |
| 26 jun 2024 | 49.64 | 50.27 | 49.26 | 50.02 | 50.02 | 1,745,556 |
| 25 jun 2024 | 49.59 | 50.05 | 49.21 | 49.98 | 49.98 | 1,486,256 |
| 24 jun 2024 | 49.07 | 49.35 | 48.36 | 49.01 | 49.01 | 812,384 |
| 21 jun 2024 | 48.84 | 49.69 | 48.63 | 49.07 | 49.07 | 3,731,284 |
| 20 jun 2024 | 49.67 | 49.99 | 48.51 | 48.87 | 48.87 | 2,591,602 |
| 19 jun 2024 | 48.16 | 48.70 | 47.87 | 48.27 | 48.27 | 1,279,097 |
| 18 jun 2024 | 47.75 | 48.58 | 47.60 | 48.47 | 48.47 | 1,844,348 |
| 17 jun 2024 | 46.76 | 47.70 | 46.73 | 47.38 | 47.38 | 1,774,318 |
| 14 jun 2024 | 46.60 | 47.00 | 46.59 | 46.68 | 46.68 | 795,655 |
| 13 jun 2024 | 47.00 | 47.43 | 46.72 | 46.72 | 46.72 | 1,514,270 |
| 12 jun 2024 | 46.55 | 46.80 | 46.24 | 46.60 | 46.60 | 924,519 |
| 11 jun 2024 | 46.74 | 47.45 | 46.54 | 46.81 | 46.81 | 1,208,835 |
| 07 jun 2024 | 46.84 | 47.45 | 46.74 | 47.18 | 47.18 | 1,153,514 |
| 06 jun 2024 | 46.08 | 46.68 | 46.06 | 46.31 | 46.31 | 1,142,573 |
| 05 jun 2024 | 45.20 | 46.19 | 45.15 | 45.97 | 45.97 | 1,375,803 |
| 04 jun 2024 | 45.32 | 45.66 | 44.93 | 44.93 | 44.93 | 1,039,004 |
| 03 jun 2024 | 45.33 | 45.45 | 44.90 | 45.27 | 45.27 | 1,026,124 |
| 31 may 2024 | 44.24 | 44.93 | 44.04 | 44.93 | 44.93 | 3,729,215 |
| 30 may 2024 | 43.15 | 43.98 | 42.88 | 43.91 | 43.91 | 1,280,228 |
| 29 may 2024 | 44.23 | 44.49 | 43.37 | 43.54 | 43.54 | 1,860,082 |
| 28 may 2024 | 45.04 | 45.45 | 44.85 | 44.88 | 44.88 | 1,089,251 |
| 27 may 2024 | 44.90 | 45.47 | 44.80 | 45.07 | 45.07 | 950,850 |
| 24 may 2024 | 44.97 | 45.52 | 44.88 | 45.00 | 45.00 | 1,291,543 |
| 23 may 2024 | 45.81 | 46.05 | 44.97 | 45.31 | 45.31 | 1,900,047 |
| 23 may 2024 | 0.36 Dividendo | |||||
| 22 may 2024 | 47.20 | 47.23 | 46.29 | 46.44 | 46.08 | 1,970,186 |
| 21 may 2024 | 46.78 | 47.57 | 46.31 | 46.99 | 46.63 | 1,674,128 |
| 20 may 2024 | 46.20 | 47.40 | 45.89 | 46.90 | 46.54 | 2,408,243 |
| 17 may 2024 | 46.71 | 46.73 | 45.42 | 46.28 | 45.92 | 2,527,987 |
| 16 may 2024 | 43.80 | 45.89 | 43.40 | 45.75 | 45.40 | 3,730,557 |
| 15 may 2024 | 40.35 | 40.86 | 40.20 | 40.74 | 40.42 | 1,689,147 |
| 14 may 2024 | 39.60 | 40.13 | 39.51 | 39.96 | 39.65 | 870,100 |
| 13 may 2024 | 39.39 | 39.65 | 39.30 | 39.47 | 39.16 | 664,517 |
| 10 may 2024 | 39.18 | 39.62 | 39.10 | 39.42 | 39.11 | 785,521 |
| 09 may 2024 | 39.65 | 39.71 | 39.04 | 39.16 | 38.86 | 877,276 |
| 08 may 2024 | 39.94 | 40.18 | 39.51 | 39.65 | 39.34 | 1,892,404 |
| 07 may 2024 | 39.70 | 40.19 | 39.40 | 40.03 | 39.72 | 1,445,687 |
| 06 may 2024 | 39.99 | 40.00 | 39.29 | 39.45 | 39.14 | 1,098,541 |
| 03 may 2024 | 39.04 | 39.97 | 38.92 | 39.92 | 39.61 | 856,622 |
| 02 may 2024 | 39.30 | 39.53 | 38.77 | 39.02 | 38.72 | 1,358,571 |
| 01 may 2024 | 39.63 | 39.69 | 39.09 | 39.34 | 39.04 | 1,022,931 |
| 30 abr 2024 | 39.33 | 39.99 | 39.30 | 39.92 | 39.61 | 1,134,052 |
| 29 abr 2024 | 40.45 | 40.57 | 39.61 | 39.75 | 39.44 | 1,332,923 |
| 26 abr 2024 | 40.69 | 40.90 | 40.03 | 40.20 | 39.89 | 1,353,751 |
| 24 abr 2024 | 41.83 | 41.98 | 40.93 | 41.07 | 40.75 | 953,722 |
| 23 abr 2024 | 41.45 | 41.62 | 41.22 | 41.29 | 40.97 | 1,214,347 |
| 22 abr 2024 | 40.57 | 41.14 | 40.40 | 41.14 | 40.82 | 1,309,870 |
| 19 abr 2024 | 39.85 | 40.43 | 39.71 | 40.32 | 40.01 | 1,510,049 |
| 18 abr 2024 | 39.52 | 40.03 | 39.52 | 40.03 | 39.72 | 1,511,858 |
| 17 abr 2024 | 39.94 | 40.13 | 39.52 | 39.70 | 39.39 | 1,140,302 |
| 16 abr 2024 | 41.03 | 41.39 | 40.09 | 40.09 | 39.78 | 1,243,979 |
| 15 abr 2024 | 40.57 | 41.27 | 40.52 | 41.26 | 40.94 | 1,088,169 |
| 12 abr 2024 | 41.10 | 41.47 | 41.05 | 41.16 | 40.84 | 1,249,782 |
| 11 abr 2024 | 40.90 | 41.61 | 40.87 | 41.23 | 40.91 | 1,165,259 |
| 10 abr 2024 | 42.14 | 42.41 | 41.80 | 41.88 | 41.56 | 2,771,049 |
| 09 abr 2024 | 41.55 | 42.29 | 41.30 | 42.14 | 41.81 | 1,671,733 |
| 08 abr 2024 | 41.97 | 42.10 | 41.40 | 41.40 | 41.08 | 829,732 |
| 05 abr 2024 | 41.90 | 41.90 | 41.51 | 41.59 | 41.27 | 817,132 |
| 04 abr 2024 | 42.00 | 42.33 | 41.84 | 42.10 | 41.77 | 1,114,745 |
| 03 abr 2024 | 42.81 | 43.06 | 41.75 | 41.95 | 41.62 | 1,061,737 |
| 02 abr 2024 | 42.86 | 43.60 | 42.69 | 43.09 | 42.76 | 1,512,302 |
| 28 mar 2024 | 43.00 | 43.08 | 42.75 | 43.00 | 42.67 | 1,601,539 |
| 27 mar 2024 | 42.73 | 43.35 | 42.68 | 42.90 | 42.57 | 1,245,355 |
| 26 mar 2024 | 43.16 | 43.25 | 42.82 | 42.87 | 42.54 | 1,052,034 |
| 25 mar 2024 | 43.96 | 44.11 | 42.99 | 43.25 | 42.91 | 1,371,265 |
| 22 mar 2024 | 44.43 | 44.81 | 43.64 | 43.66 | 43.32 | 1,772,994 |
| 21 mar 2024 | 44.65 | 45.04 | 44.24 | 44.83 | 44.48 | 2,104,780 |
| 20 mar 2024 | 44.57 | 44.94 | 44.10 | 44.34 | 44.00 | 1,140,125 |
| 19 mar 2024 | 44.26 | 44.68 | 44.19 | 44.44 | 44.10 | 1,046,662 |
| 18 mar 2024 | 44.19 | 44.74 | 44.19 | 44.36 | 44.02 | 833,038 |
| 15 mar 2024 | 45.13 | 45.25 | 44.00 | 44.30 | 43.96 | 2,632,428 |
| 14 mar 2024 | 47.00 | 47.03 | 45.90 | 45.94 | 45.58 | 1,571,912 |
| 13 mar 2024 | 46.35 | 46.99 | 45.99 | 46.86 | 46.50 | 1,298,435 |
| 12 mar 2024 | 45.90 | 46.11 | 45.57 | 45.91 | 45.55 | 652,682 |
| 11 mar 2024 | 46.35 | 46.39 | 45.70 | 45.90 | 45.54 | 747,050 |
| 08 mar 2024 | 46.80 | 46.89 | 46.12 | 46.47 | 46.11 | 1,839,461 |
| 07 mar 2024 | 46.37 | 46.96 | 45.93 | 46.26 | 45.90 | 1,170,609 |
| 06 mar 2024 | 46.39 | 46.84 | 45.75 | 46.26 | 45.90 | 684,117 |
| 05 mar 2024 | 46.25 | 46.63 | 46.14 | 46.49 | 46.13 | 1,154,357 |
| 04 mar 2024 | 46.38 | 46.87 | 46.25 | 46.73 | 46.37 | 667,463 |
| 01 mar 2024 | 46.78 | 47.02 | 46.28 | 46.75 | 46.39 | 906,229 |
| 29 feb 2024 | 46.09 | 46.68 | 45.88 | 46.63 | 46.27 | 2,027,380 |
| 28 feb 2024 | 45.45 | 46.07 | 45.21 | 45.95 | 45.59 | 1,013,337 |
| 27 feb 2024 | 45.30 | 45.64 | 45.02 | 45.45 | 45.10 | 877,009 |
| 26 feb 2024 | 44.98 | 45.58 | 44.83 | 45.40 | 45.05 | 1,065,262 |
| 23 feb 2024 | 44.35 | 44.92 | 44.19 | 44.84 | 44.49 | 836,082 |
| 22 feb 2024 | 44.23 | 44.53 | 42.75 | 43.84 | 43.50 | 1,948,200 |
| 21 feb 2024 | 44.66 | 45.18 | 44.16 | 44.69 | 44.34 | 1,534,106 |
| 20 feb 2024 | 44.28 | 44.50 | 44.15 | 44.35 | 44.01 | 892,425 |
| 19 feb 2024 | 43.93 | 44.60 | 43.93 | 44.13 | 43.79 | 428,186 |
| 16 feb 2024 | 44.42 | 44.86 | 44.22 | 44.32 | 43.98 | 1,159,972 |
| 15 feb 2024 | 43.71 | 44.70 | 43.60 | 44.51 | 44.16 | 1,187,962 |
| 14 feb 2024 | 43.82 | 43.99 | 43.32 | 43.70 | 43.36 | 995,006 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.