Elders Limited (ELD.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:10PM AEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 8.36 | 8.45 | 8.28 | 8.42 | 8.42 | 490,590 |
| 04 jul 2024 | 8.24 | 8.40 | 8.18 | 8.39 | 8.39 | 675,195 |
| 03 jul 2024 | 8.26 | 8.34 | 8.14 | 8.16 | 8.16 | 476,388 |
| 02 jul 2024 | 8.08 | 8.25 | 8.08 | 8.19 | 8.19 | 356,665 |
| 01 jul 2024 | 8.10 | 8.12 | 8.00 | 8.11 | 8.11 | 325,943 |
| 28 jun 2024 | 8.32 | 8.37 | 8.16 | 8.16 | 8.16 | 435,241 |
| 27 jun 2024 | 8.29 | 8.35 | 8.20 | 8.32 | 8.32 | 356,163 |
| 26 jun 2024 | 8.61 | 8.65 | 8.37 | 8.42 | 8.42 | 379,673 |
| 25 jun 2024 | 8.34 | 8.64 | 8.32 | 8.58 | 8.58 | 927,162 |
| 24 jun 2024 | 8.31 | 8.35 | 8.15 | 8.28 | 8.28 | 515,154 |
| 21 jun 2024 | 8.41 | 8.41 | 8.23 | 8.28 | 8.28 | 918,356 |
| 20 jun 2024 | 8.29 | 8.36 | 8.15 | 8.36 | 8.36 | 596,042 |
| 19 jun 2024 | 8.20 | 8.29 | 7.90 | 8.29 | 8.29 | 523,104 |
| 18 jun 2024 | 8.08 | 8.18 | 8.06 | 8.11 | 8.11 | 406,204 |
| 17 jun 2024 | 8.00 | 8.11 | 7.95 | 8.03 | 8.03 | 214,971 |
| 14 jun 2024 | 8.06 | 8.07 | 7.86 | 8.00 | 8.00 | 450,482 |
| 13 jun 2024 | 8.15 | 8.18 | 8.02 | 8.05 | 8.05 | 378,041 |
| 12 jun 2024 | 8.27 | 8.29 | 8.08 | 8.11 | 8.11 | 346,773 |
| 11 jun 2024 | 8.40 | 8.41 | 8.23 | 8.25 | 8.25 | 498,326 |
| 07 jun 2024 | 8.38 | 8.49 | 8.34 | 8.44 | 8.44 | 392,424 |
| 06 jun 2024 | 8.46 | 8.46 | 8.25 | 8.36 | 8.36 | 343,525 |
| 05 jun 2024 | 8.41 | 8.49 | 8.30 | 8.34 | 8.34 | 526,227 |
| 04 jun 2024 | 8.30 | 8.48 | 8.15 | 8.44 | 8.44 | 707,486 |
| 03 jun 2024 | 8.31 | 8.35 | 8.26 | 8.30 | 8.30 | 429,808 |
| 31 may 2024 | 8.25 | 8.26 | 8.07 | 8.24 | 8.24 | 881,863 |
| 30 may 2024 | 8.25 | 8.34 | 8.13 | 8.15 | 8.15 | 352,054 |
| 29 may 2024 | 8.15 | 8.25 | 8.14 | 8.20 | 8.20 | 375,193 |
| 28 may 2024 | 8.27 | 8.35 | 8.19 | 8.23 | 8.23 | 470,676 |
| 28 may 2024 | 0.18 Dividendo | |||||
| 27 may 2024 | 8.43 | 8.57 | 8.35 | 8.48 | 8.30 | 808,261 |
| 24 may 2024 | 8.32 | 8.41 | 8.29 | 8.35 | 8.17 | 549,149 |
| 23 may 2024 | 8.41 | 8.49 | 8.29 | 8.42 | 8.24 | 458,284 |
| 22 may 2024 | 8.52 | 8.60 | 8.40 | 8.40 | 8.22 | 581,287 |
| 21 may 2024 | 8.20 | 8.68 | 8.20 | 8.47 | 8.29 | 1,441,501 |
| 20 may 2024 | 8.00 | 8.53 | 7.96 | 8.30 | 8.12 | 1,462,531 |
| 17 may 2024 | 8.30 | 8.36 | 8.21 | 8.21 | 8.04 | 333,771 |
| 16 may 2024 | 8.35 | 8.42 | 8.29 | 8.32 | 8.14 | 317,976 |
| 15 may 2024 | 8.30 | 8.38 | 8.25 | 8.35 | 8.17 | 337,180 |
| 14 may 2024 | 8.38 | 8.38 | 8.26 | 8.28 | 8.10 | 244,446 |
| 13 may 2024 | 8.35 | 8.46 | 8.30 | 8.37 | 8.19 | 261,730 |
| 10 may 2024 | 8.43 | 8.46 | 8.34 | 8.34 | 8.16 | 235,790 |
| 09 may 2024 | 8.41 | 8.47 | 8.31 | 8.41 | 8.23 | 417,316 |
| 08 may 2024 | 8.40 | 8.47 | 8.33 | 8.40 | 8.22 | 388,971 |
| 07 may 2024 | 8.25 | 8.47 | 8.23 | 8.40 | 8.22 | 792,561 |
| 06 may 2024 | 8.20 | 8.32 | 8.19 | 8.23 | 8.06 | 394,112 |
| 03 may 2024 | 8.28 | 8.41 | 8.26 | 8.33 | 8.15 | 290,148 |
| 02 may 2024 | 8.20 | 8.24 | 8.08 | 8.20 | 8.03 | 762,505 |
| 01 may 2024 | 8.39 | 8.48 | 8.29 | 8.30 | 8.12 | 389,089 |
| 30 abr 2024 | 8.41 | 8.51 | 8.37 | 8.49 | 8.31 | 316,134 |
| 29 abr 2024 | 8.21 | 8.43 | 8.21 | 8.42 | 8.24 | 493,950 |
| 26 abr 2024 | 8.30 | 8.40 | 8.13 | 8.21 | 8.04 | 672,835 |
| 24 abr 2024 | 8.45 | 8.53 | 8.22 | 8.39 | 8.21 | 1,156,045 |
| 23 abr 2024 | 8.36 | 8.52 | 8.36 | 8.45 | 8.27 | 637,722 |
| 22 abr 2024 | 8.48 | 8.49 | 8.28 | 8.30 | 8.12 | 466,400 |
| 19 abr 2024 | 8.45 | 8.54 | 8.36 | 8.46 | 8.28 | 639,367 |
| 18 abr 2024 | 8.39 | 8.53 | 8.36 | 8.53 | 8.35 | 441,694 |
| 17 abr 2024 | 8.36 | 8.53 | 8.30 | 8.48 | 8.30 | 870,948 |
| 16 abr 2024 | 8.35 | 8.45 | 8.30 | 8.37 | 8.19 | 915,227 |
| 15 abr 2024 | 8.30 | 8.55 | 8.29 | 8.53 | 8.35 | 618,790 |
| 12 abr 2024 | 8.40 | 8.43 | 8.30 | 8.31 | 8.13 | 710,163 |
| 11 abr 2024 | 8.05 | 8.43 | 8.02 | 8.40 | 8.22 | 1,094,275 |
| 10 abr 2024 | 8.01 | 8.26 | 7.86 | 8.17 | 8.00 | 1,859,748 |
| 09 abr 2024 | 7.85 | 8.20 | 7.76 | 8.00 | 7.83 | 3,566,635 |
| 08 abr 2024 | 7.50 | 7.84 | 7.00 | 7.43 | 7.27 | 5,563,467 |
| 05 abr 2024 | 9.74 | 9.97 | 9.71 | 9.83 | 9.62 | 1,071,117 |
| 04 abr 2024 | 9.50 | 9.61 | 9.46 | 9.61 | 9.41 | 368,651 |
| 03 abr 2024 | 9.58 | 9.65 | 9.40 | 9.44 | 9.24 | 432,575 |
| 02 abr 2024 | 9.38 | 9.63 | 9.30 | 9.58 | 9.38 | 922,703 |
| 28 mar 2024 | 9.33 | 9.38 | 9.25 | 9.38 | 9.18 | 684,868 |
| 27 mar 2024 | 9.21 | 9.32 | 9.14 | 9.32 | 9.12 | 539,948 |
| 26 mar 2024 | 9.04 | 9.43 | 9.01 | 9.29 | 9.09 | 1,062,309 |
| 25 mar 2024 | 8.82 | 9.21 | 8.82 | 8.93 | 8.74 | 1,391,674 |
| 22 mar 2024 | 8.85 | 8.91 | 8.69 | 8.69 | 8.51 | 711,258 |
| 21 mar 2024 | 9.00 | 9.00 | 8.87 | 8.88 | 8.69 | 907,101 |
| 20 mar 2024 | 9.18 | 9.25 | 8.95 | 8.97 | 8.78 | 642,113 |
| 19 mar 2024 | 9.15 | 9.23 | 9.07 | 9.19 | 8.99 | 700,950 |
| 18 mar 2024 | 8.97 | 9.10 | 8.80 | 9.10 | 8.91 | 384,259 |
| 15 mar 2024 | 8.84 | 8.95 | 8.70 | 8.95 | 8.76 | 1,988,147 |
| 14 mar 2024 | 8.98 | 9.05 | 8.80 | 8.89 | 8.70 | 445,100 |
| 13 mar 2024 | 8.80 | 8.98 | 8.77 | 8.96 | 8.77 | 363,014 |
| 12 mar 2024 | 8.84 | 8.88 | 8.71 | 8.77 | 8.58 | 506,320 |
| 11 mar 2024 | 9.24 | 9.30 | 8.86 | 8.88 | 8.69 | 613,358 |
| 08 mar 2024 | 9.53 | 9.55 | 9.28 | 9.29 | 9.09 | 399,369 |
| 07 mar 2024 | 9.50 | 9.56 | 9.35 | 9.48 | 9.28 | 506,519 |
| 06 mar 2024 | 9.50 | 9.56 | 9.27 | 9.41 | 9.21 | 397,712 |
| 05 mar 2024 | 9.08 | 9.42 | 9.03 | 9.38 | 9.18 | 983,610 |
| 04 mar 2024 | 9.19 | 9.19 | 8.96 | 9.11 | 8.92 | 374,121 |
| 01 mar 2024 | 9.18 | 9.20 | 9.03 | 9.17 | 8.98 | 471,729 |
| 29 feb 2024 | 9.04 | 9.11 | 8.89 | 9.10 | 8.91 | 623,519 |
| 28 feb 2024 | 9.04 | 9.12 | 8.89 | 8.93 | 8.74 | 661,575 |
| 27 feb 2024 | 9.07 | 9.12 | 8.80 | 8.92 | 8.73 | 600,686 |
| 26 feb 2024 | 9.00 | 9.07 | 8.96 | 9.04 | 8.85 | 1,113,378 |
| 23 feb 2024 | 8.85 | 8.94 | 8.80 | 8.92 | 8.73 | 547,553 |
| 22 feb 2024 | 8.64 | 8.79 | 8.63 | 8.75 | 8.56 | 310,634 |
| 21 feb 2024 | 8.76 | 8.84 | 8.64 | 8.67 | 8.49 | 472,043 |
| 20 feb 2024 | 8.82 | 8.82 | 8.64 | 8.77 | 8.58 | 263,772 |
| 19 feb 2024 | 8.71 | 8.83 | 8.68 | 8.83 | 8.64 | 258,744 |
| 16 feb 2024 | 8.85 | 8.85 | 8.63 | 8.70 | 8.52 | 267,350 |
| 15 feb 2024 | 8.75 | 8.82 | 8.62 | 8.70 | 8.52 | 354,770 |
| 14 feb 2024 | 8.69 | 8.82 | 8.66 | 8.73 | 8.54 | 542,817 |
| *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.