Camplify Holdings Limited (CHL.XA)
Cboe AU - Cboe AU Precio en tiempo real. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 03:31PM AEST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 1.2550 | 1.2900 | 1.2450 | 1.2850 | 1.2850 | 6,245 |
| 20 jun 2024 | 1.2700 | 1.3200 | 1.2650 | 1.2950 | 1.2950 | 4,640 |
| 19 jun 2024 | 1.1350 | 1.2500 | 1.0900 | 1.2500 | 1.2500 | 7,277,720 |
| 18 jun 2024 | 1.1150 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 3,737 |
| 17 jun 2024 | 1.1850 | 1.1900 | 1.1350 | 1.1350 | 1.1350 | 5,946 |
| 14 jun 2024 | 1.1800 | 1.2800 | 1.1800 | 1.1800 | 1.1800 | 8,448 |
| 13 jun 2024 | 1.1850 | 1.1850 | 1.1200 | 1.1600 | 1.1600 | 18,154 |
| 12 jun 2024 | 1.2600 | 1.2600 | 1.1850 | 1.1900 | 1.1900 | 6,378 |
| 11 jun 2024 | 1.2800 | 1.2800 | 1.2650 | 1.2650 | 1.2650 | 1,466 |
| 07 jun 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2950 | 1.2950 | 6,325 |
| 06 jun 2024 | 1.2800 | 1.3250 | 1.2450 | 1.2450 | 1.2450 | 7,085 |
| 05 jun 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 2,825 |
| 04 jun 2024 | 1.2450 | 1.2700 | 1.2150 | 1.2600 | 1.2600 | 8,766 |
| 03 jun 2024 | 1.4200 | 1.4200 | 1.2500 | 1.2650 | 1.2650 | 23,624 |
| 31 may 2024 | 1.5300 | 1.5400 | 1.4550 | 1.4550 | 1.4550 | 12,167 |
| 30 may 2024 | 1.5350 | 1.5550 | 1.4750 | 1.5000 | 1.5000 | 7,880 |
| 29 may 2024 | 1.5650 | 1.5700 | 1.5200 | 1.5450 | 1.5450 | 8,082 |
| 28 may 2024 | 1.5350 | 1.5350 | 1.5150 | 1.5250 | 1.5250 | 2,210 |
| 27 may 2024 | 1.5600 | 1.5650 | 1.5200 | 1.5200 | 1.5200 | 887 |
| 24 may 2024 | 1.4950 | 1.5150 | 1.4650 | 1.5050 | 1.5050 | 9,344 |
| 23 may 2024 | 1.4750 | 1.4800 | 1.4450 | 1.4800 | 1.4800 | 9,874 |
| 22 may 2024 | 1.4400 | 1.5000 | 1.4000 | 1.4800 | 1.4800 | 17,685 |
| 21 may 2024 | 1.3400 | 1.3600 | 1.3150 | 1.3350 | 1.3350 | 7,375 |
| 20 may 2024 | 1.2500 | 1.3400 | 1.2400 | 1.2900 | 1.2900 | 13,524 |
| 17 may 2024 | 1.1800 | 1.2400 | 1.1750 | 1.2350 | 1.2350 | 10,821 |
| 16 may 2024 | 1.1450 | 1.2550 | 1.1200 | 1.2100 | 1.2100 | 1,485,853 |
| 15 may 2024 | 1.3750 | 1.3900 | 1.0925 | 1.1000 | 1.1000 | 1,089,810 |
| 14 may 2024 | 1.5400 | 1.5400 | 1.4450 | 1.4900 | 1.4900 | 14,986 |
| 13 may 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5350 | 1.5350 | 57,181 |
| 10 may 2024 | 1.5450 | 1.5450 | 1.4700 | 1.4700 | 1.4700 | 8,162 |
| 09 may 2024 | 1.4650 | 1.5025 | 1.4100 | 1.4900 | 1.4900 | 17,896 |
| 08 may 2024 | 1.5750 | 1.5800 | 1.5000 | 1.5150 | 1.5150 | 26,555 |
| 07 may 2024 | 1.5850 | 1.6050 | 1.5600 | 1.5950 | 1.5950 | 9,919 |
| 06 may 2024 | 1.6400 | 1.6450 | 1.5850 | 1.6150 | 1.6150 | 10,600 |
| 03 may 2024 | 1.6200 | 1.6400 | 1.5750 | 1.6000 | 1.6000 | 11,222 |
| 02 may 2024 | 1.6900 | 1.6900 | 1.5950 | 1.6300 | 1.6300 | 9,485 |
| 01 may 2024 | 1.7200 | 1.7200 | 1.6950 | 1.6950 | 1.6950 | 155,647 |
| 30 abr 2024 | 1.7500 | 1.7750 | 1.7300 | 1.7350 | 1.7350 | 5,630 |
| 29 abr 2024 | 1.8500 | 1.8500 | 1.7550 | 1.7950 | 1.7950 | 5,907 |
| 26 abr 2024 | 1.8700 | 1.8700 | 1.8050 | 1.8200 | 1.8200 | 9,025 |
| 24 abr 2024 | 1.8550 | 1.8800 | 1.8350 | 1.8800 | 1.8800 | 6,028 |
| 23 abr 2024 | 1.8700 | 1.8700 | 1.8500 | 1.8550 | 1.8550 | 2,719 |
| 22 abr 2024 | 1.8800 | 1.9150 | 1.8650 | 1.8800 | 1.8800 | 3,837 |
| 19 abr 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 3,849 |
| 18 abr 2024 | 1.8700 | 1.8800 | 1.8400 | 1.8800 | 1.8800 | 8,365 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 1.8400 | 1.8400 | 1.8100 | 1.8250 | 1.8250 | 7,324 |
| 15 abr 2024 | 1.8050 | 1.8600 | 1.8000 | 1.8600 | 1.8600 | 2,744 |
| 12 abr 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8250 | 1.8250 | 10,458 |
| 11 abr 2024 | 1.8600 | 1.8750 | 1.8600 | 1.8750 | 1.8750 | 32 |
| 10 abr 2024 | 1.8500 | 1.8800 | 1.8350 | 1.8750 | 1.8750 | 3,842 |
| 09 abr 2024 | 1.8500 | 1.8750 | 1.8500 | 1.8700 | 1.8700 | 3,307 |
| 08 abr 2024 | 1.8500 | 1.8500 | 1.8300 | 1.8400 | 1.8400 | 2,558 |
| 05 abr 2024 | 1.8250 | 1.8300 | 1.8250 | 1.8300 | 1.8300 | 141 |
| 04 abr 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 1,176 |
| 03 abr 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8600 | 1.8600 | 9,457 |
| 02 abr 2024 | 1.9000 | 1.9200 | 1.8900 | 1.8900 | 1.8900 | 2,811 |
| 28 mar 2024 | 1.8725 | 1.9100 | 1.8650 | 1.8975 | 1.8975 | 4,307 |
| 27 mar 2024 | 1.8650 | 1.8650 | 1.8200 | 1.8500 | 1.8500 | 8,708 |
| 26 mar 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 13,375 |
| 25 mar 2024 | 1.8500 | 1.9350 | 1.8500 | 1.8800 | 1.8800 | 13,349 |
| 22 mar 2024 | 1.8900 | 1.9400 | 1.8850 | 1.8850 | 1.8850 | 4,939 |
| 21 mar 2024 | 1.9000 | 1.9450 | 1.8400 | 1.8800 | 1.8800 | 14,667 |
| 20 mar 2024 | 1.9500 | 1.9500 | 1.8950 | 1.9000 | 1.9000 | 79,226 |
| 19 mar 2024 | 2.0000 | 2.0300 | 1.9725 | 1.9725 | 1.9725 | 16,455 |
| 18 mar 2024 | 1.9800 | 2.0300 | 1.9400 | 2.0300 | 2.0300 | 1,487,824 |
| 15 mar 2024 | 1.9200 | 1.9300 | 1.9200 | 1.9200 | 1.9200 | 1,115 |
| 14 mar 2024 | 1.9000 | 1.9650 | 1.9000 | 1.9200 | 1.9200 | 9,491 |
| 13 mar 2024 | 1.8700 | 1.9500 | 1.8650 | 1.9150 | 1.9150 | 8,568 |
| 12 mar 2024 | 1.8550 | 1.8600 | 1.8500 | 1.8600 | 1.8600 | 8,801 |
| 11 mar 2024 | 1.8000 | 1.9000 | 1.7900 | 1.8500 | 1.8500 | 7,776 |
| 08 mar 2024 | 1.8500 | 1.8825 | 1.7250 | 1.7950 | 1.7950 | 23,785 |
| 07 mar 2024 | 1.9700 | 1.9850 | 1.9150 | 1.9150 | 1.9150 | 19,778 |
| 06 mar 2024 | 2.1300 | 2.1300 | 2.0600 | 2.0700 | 2.0700 | 3,688 |
| 05 mar 2024 | 2.2100 | 2.2100 | 2.1000 | 2.1200 | 2.1200 | 10,853 |
| 04 mar 2024 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | 2.2400 | 418 |
| 01 mar 2024 | 2.2500 | 2.2600 | 2.2100 | 2.2400 | 2.2400 | 1,360 |
| 29 feb 2024 | 2.2500 | 2.2500 | 2.2100 | 2.2100 | 2.2100 | 2,002 |
| 28 feb 2024 | 2.2600 | 2.2600 | 2.2200 | 2.2300 | 2.2300 | 553 |
| 27 feb 2024 | 2.2200 | 2.2400 | 2.2200 | 2.2400 | 2.2400 | 718 |
| 26 feb 2024 | 2.1000 | 2.2800 | 2.0800 | 2.2600 | 2.2600 | 10,884 |
| 23 feb 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 19,304 |
| 22 feb 2024 | 1.9600 | 1.9850 | 1.7150 | 1.9850 | 1.9850 | 52,050 |
| 21 feb 2024 | 2.0100 | 2.0400 | 2.0000 | 2.0100 | 2.0100 | 5,724 |
| 20 feb 2024 | 2.4100 | 2.4400 | 2.3800 | 2.4100 | 2.4100 | 13,950 |
| 19 feb 2024 | 2.4200 | 2.4500 | 2.3900 | 2.4100 | 2.4100 | 8,219 |
| 16 feb 2024 | 2.3700 | 2.4900 | 2.3600 | 2.3700 | 2.3700 | 14,389 |
| 15 feb 2024 | 2.3600 | 2.4100 | 2.3600 | 2.3700 | 2.3700 | 3,135 |
| 14 feb 2024 | 2.3500 | 2.3900 | 2.3400 | 2.3500 | 2.3500 | 2,178 |
| 13 feb 2024 | 2.3200 | 2.4100 | 2.2600 | 2.4100 | 2.4100 | 5,618 |
| 12 feb 2024 | 2.3700 | 2.3800 | 2.3500 | 2.3500 | 2.3500 | 2,081 |
| 09 feb 2024 | 2.3600 | 2.3600 | 2.3100 | 2.3100 | 2.3100 | 1,434 |
| 08 feb 2024 | 2.3200 | 2.3500 | 2.3100 | 2.3300 | 2.3300 | 8,836 |
| 07 feb 2024 | 2.2800 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | 3,924 |
| 06 feb 2024 | 2.3000 | 2.3000 | 2.2900 | 2.2900 | 2.2900 | 464 |
| 05 feb 2024 | 2.3300 | 2.3300 | 2.3100 | 2.3100 | 2.3100 | 1,571 |
| 02 feb 2024 | 2.3500 | 2.3600 | 2.3200 | 2.3300 | 2.3300 | 1,197 |
| 01 feb 2024 | 2.2600 | 2.2600 | 2.2500 | 2.2500 | 2.2500 | 3,132 |
| 31 ene 2024 | 2.2500 | 2.2500 | 2.2300 | 2.2500 | 2.2500 | 2,308 |
| 30 ene 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2700 | 2.2700 | 2,898 |
| *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.