East 33 Limited (E33.AX)
ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
Al cierre: 10:53AM AEST
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 60,334 |
| 03 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 02 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 01 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 30 abr 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 375,590 |
| 29 abr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 108,911 |
| 26 abr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 24 abr 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 110,000 |
| 23 abr 2024 | 0.0140 | 0.0170 | 0.0115 | 0.0170 | 0.0170 | 1,480,796 |
| 22 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 20,020 |
| 19 abr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 70,000 |
| 18 abr 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 488,292 |
| 17 abr 2024 | 0.0170 | 0.0170 | 0.0140 | 0.0140 | 0.0140 | 1,998,740 |
| 16 abr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 15 abr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 3,500 |
| 12 abr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 45,663 |
| 11 abr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 10 abr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 09 abr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 08 abr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 05 abr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 50,000 |
| 04 abr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 03 abr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 02 abr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 8,719 |
| 28 mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 27 mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 42,459 |
| 26 mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1 |
| 25 mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 22 mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 21 mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 56,587 |
| 20 mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 19 mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 18 mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 56,323 |
| 15 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 100,000 |
| 14 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 13 mar 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 89,472 |
| 12 mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 105,944 |
| 11 mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 55,555 |
| 08 mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 387,516 |
| 07 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,162,822 |
| 06 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 51,550 |
| 05 mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 161,314 |
| 04 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 60,552 |
| 01 mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 80,000 |
| 29 feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 28 feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 49,603 |
| 27 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 26 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 23 feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 35,471 |
| 22 feb 2024 | 0.0190 | 0.0210 | 0.0180 | 0.0180 | 0.0180 | 289,600 |
| 21 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 20 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 19 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 16 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 45,000 |
| 15 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 680,354 |
| 14 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 13 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 31,560 |
| 12 feb 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 181,645 |
| 09 feb 2024 | 0.0210 | 0.0210 | 0.0170 | 0.0190 | 0.0190 | 355,078 |
| 08 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 123 |
| 07 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 06 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 05 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 02 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 25,000 |
| 01 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 31 ene 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 30 ene 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 20,618 |
| 29 ene 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 426,081 |
| 25 ene 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 199,650 |
| 24 ene 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 420,346 |
| 23 ene 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 576,112 |
| 22 ene 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 3,000 |
| 19 ene 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 6,174 |
| 18 ene 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 76,272 |
| 17 ene 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 33,222 |
| 16 ene 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 15 ene 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 12 ene 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 18,171 |
| 11 ene 2024 | 0.0180 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 218,194 |
| 10 ene 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 439,700 |
| 09 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,772 |
| 08 ene 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 05 ene 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 04 ene 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 03 ene 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 02 ene 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 29 dic 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 28 dic 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 27 dic 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 25,516 |
| 22 dic 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 21 dic 2023 | 0.0220 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 1,255,940 |
| 20 dic 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 290,343 |
| 19 dic 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 460 |
| 18 dic 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 80,006 |
| 15 dic 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 98,572 |
| 14 dic 2023 | 0.0240 | 0.0240 | 0.0220 | 0.0225 | 0.0225 | 226,860 |
| 13 dic 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,052,601 |
| 12 dic 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 38,921 |
| 11 dic 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 08 dic 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 26,924 |
| *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.