Alchemy Resources Limited (ALY.AX)
ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:10PM AEST
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 06 may 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,143,754 |
| 03 may 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,301,221 |
| 02 may 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 250,000 |
| 01 may 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 600,500 |
| 30 abr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 616,125 |
| 29 abr 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 523,875 |
| 26 abr 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,221,300 |
| 24 abr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 23 abr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 22 abr 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,394,659 |
| 19 abr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 18 abr 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 12,123 |
| 17 abr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 65,200 |
| 16 abr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 15 abr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 12 abr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 308,172 |
| 11 abr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 498,500 |
| 10 abr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,248,400 |
| 09 abr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 13,607 |
| 08 abr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 550,000 |
| 05 abr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 338,278 |
| 04 abr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,834,923 |
| 03 abr 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 655,649 |
| 02 abr 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,001,708 |
| 28 mar 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,935,982 |
| 27 mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 31,000 |
| 26 mar 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 360,671 |
| 25 mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 370,000 |
| 22 mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,239,359 |
| 21 mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,402,107 |
| 20 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 646 |
| 19 mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 293,679 |
| 18 mar 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 1,602,222 |
| 15 mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 203,102 |
| 14 mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,160,554 |
| 13 mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 128,499 |
| 12 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 122,506 |
| 11 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 125,000 |
| 08 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 885,393 |
| 07 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 814,999 |
| 06 mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,996,217 |
| 05 mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 208,448 |
| 04 mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,942,927 |
| 01 mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,219,547 |
| 29 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 21,870 |
| 28 feb 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 140,007 |
| 27 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 26 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 93,257 |
| 23 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 705,761 |
| 22 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 21 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 20 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 200,000 |
| 19 feb 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,228,114 |
| 16 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 770,000 |
| 15 feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 162,326 |
| 14 feb 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 767,212 |
| 13 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 290,000 |
| 12 feb 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 448,376 |
| 09 feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 08 feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 304,395 |
| 07 feb 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 314,306 |
| 06 feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 19,052 |
| 05 feb 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 450,200 |
| 02 feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 103,600 |
| 01 feb 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 400,743 |
| 31 ene 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 30 ene 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,335,200 |
| 29 ene 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,134,173 |
| 25 ene 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 630,182 |
| 24 ene 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 23 ene 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 4,778,835 |
| 22 ene 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 914,000 |
| 19 ene 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 397,553 |
| 18 ene 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 118,521 |
| 17 ene 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 747,853 |
| 16 ene 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 700,000 |
| 15 ene 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 12 ene 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 624,012 |
| 11 ene 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 491 |
| 10 ene 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,000 |
| 09 ene 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 08 ene 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,371,882 |
| 05 ene 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 485,132 |
| 04 ene 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 40,000 |
| 03 ene 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 02 ene 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 121,272 |
| 29 dic 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 523 |
| 28 dic 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 59,675 |
| 27 dic 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 301,003 |
| 22 dic 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 515,857 |
| 21 dic 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 262,742 |
| 20 dic 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,050,000 |
| 19 dic 2023 | 0.0090 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 1,399,747 |
| 18 dic 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 200,491 |
| 15 dic 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 300,000 |
| 14 dic 2023 | 0.0095 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 2,938,556 |
| 13 dic 2023 | 0.0090 | 0.0095 | 0.0090 | 0.0095 | 0.0095 | 279,999 |
| 12 dic 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 11 dic 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 726,491 |
| *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.