Fat Prophets Global Property Fund (FPP.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 03:47PM AEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0.6550 | 0.6600 | 0.6550 | 0.6550 | 0.6550 | 7,793 |
| 27 jun 2024 | 0.6550 | 0.6550 | 0.6450 | 0.6450 | 0.6450 | 60,648 |
| 27 jun 2024 | 0.03 Dividendo | |||||
| 26 jun 2024 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6600 | 50,044 |
| 25 jun 2024 | 0.6900 | 0.7100 | 0.6900 | 0.6900 | 0.6600 | 84,587 |
| 24 jun 2024 | 0.6950 | 0.7050 | 0.6800 | 0.7050 | 0.6743 | 45,174 |
| 21 jun 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6696 | - |
| 20 jun 2024 | 0.7150 | 0.7150 | 0.7000 | 0.7000 | 0.6696 | 46,772 |
| 19 jun 2024 | 0.6800 | 0.7250 | 0.6800 | 0.7100 | 0.6791 | 187,335 |
| 18 jun 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6361 | - |
| 17 jun 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6650 | 0.6361 | 82,883 |
| 14 jun 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6600 | 24,911 |
| 13 jun 2024 | 0.7025 | 0.7025 | 0.6850 | 0.7000 | 0.6696 | 18,100 |
| 12 jun 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6552 | 12,195 |
| 11 jun 2024 | 0.6850 | 0.6850 | 0.6800 | 0.6800 | 0.6504 | 17,323 |
| 07 jun 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6552 | - |
| 06 jun 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6552 | 3,311 |
| 05 jun 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6552 | - |
| 04 jun 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6552 | 673 |
| 03 jun 2024 | 0.7000 | 0.7000 | 0.6850 | 0.6850 | 0.6552 | 77,333 |
| 31 may 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6552 | 1,731 |
| 30 may 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6552 | - |
| 29 may 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6552 | 2,537 |
| 28 may 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6552 | 1,436 |
| 27 may 2024 | 0.6925 | 0.6925 | 0.6925 | 0.6925 | 0.6624 | - |
| 24 may 2024 | 0.7000 | 0.7000 | 0.6925 | 0.6925 | 0.6624 | 3,231 |
| 23 may 2024 | 0.6925 | 0.6925 | 0.6925 | 0.6925 | 0.6624 | 574 |
| 22 may 2024 | 0.6950 | 0.7000 | 0.6950 | 0.7000 | 0.6696 | 771 |
| 21 may 2024 | 0.6900 | 0.6900 | 0.6850 | 0.6850 | 0.6552 | 15,000 |
| 20 may 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6648 | - |
| 17 may 2024 | 0.6900 | 0.7000 | 0.6900 | 0.6950 | 0.6648 | 30,192 |
| 16 may 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6600 | 1,446 |
| 15 may 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6600 | - |
| 14 may 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6600 | 8,554 |
| 13 may 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6552 | - |
| 10 may 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6552 | 6,272 |
| 09 may 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6552 | 2,261 |
| 08 may 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6552 | - |
| 07 may 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6552 | 20,002 |
| 06 may 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6552 | 37,230 |
| 03 may 2024 | 0.6850 | 0.7050 | 0.6850 | 0.6850 | 0.6552 | 14,114 |
| 02 may 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.6743 | - |
| 01 may 2024 | 0.7025 | 0.7050 | 0.7025 | 0.7050 | 0.6743 | 5,376 |
| 30 abr 2024 | 0.6975 | 0.6975 | 0.6975 | 0.6975 | 0.6672 | 197 |
| 29 abr 2024 | 0.6900 | 0.6900 | 0.6850 | 0.6850 | 0.6552 | 41,134 |
| 26 abr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6600 | - |
| 24 abr 2024 | 0.6850 | 0.6900 | 0.6850 | 0.6900 | 0.6600 | 1,425 |
| 23 abr 2024 | 0.7050 | 0.7050 | 0.6850 | 0.6850 | 0.6552 | 13,110 |
| 22 abr 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.6743 | - |
| 19 abr 2024 | 0.7050 | 0.7050 | 0.6850 | 0.7050 | 0.6743 | 5,831 |
| 18 abr 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6800 | 0.6504 | 299,990 |
| 17 abr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6504 | - |
| 16 abr 2024 | 0.7050 | 0.7050 | 0.6800 | 0.6800 | 0.6504 | 10,749 |
| 15 abr 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.6743 | 324 |
| 12 abr 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6409 | 7,062 |
| 11 abr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6504 | 2,872 |
| 10 abr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6504 | 1,046 |
| 09 abr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6504 | 3,727 |
| 08 abr 2024 | 0.6800 | 0.6950 | 0.6800 | 0.6800 | 0.6504 | 20,655 |
| 05 abr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6504 | 2,082 |
| 04 abr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6696 | 698 |
| 03 abr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6504 | 24,312 |
| 02 abr 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6504 | 41,106 |
| 28 mar 2024 | 0.6950 | 0.7000 | 0.6950 | 0.7000 | 0.6696 | 14,703 |
| 27 mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6409 | 1 |
| 26 mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6409 | 1,595 |
| 25 mar 2024 | 0.6650 | 0.6900 | 0.6650 | 0.6700 | 0.6409 | 28,884 |
| 22 mar 2024 | 0.6850 | 0.6900 | 0.6850 | 0.6900 | 0.6600 | 2,880 |
| 21 mar 2024 | 0.6600 | 0.6650 | 0.6600 | 0.6650 | 0.6361 | 924 |
| 20 mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6313 | - |
| 19 mar 2024 | 0.6850 | 0.6850 | 0.6600 | 0.6600 | 0.6313 | 42,136 |
| 18 mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6409 | 10,175 |
| 15 mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6409 | 4,922 |
| 14 mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6600 | - |
| 13 mar 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 0.6600 | 9,900 |
| 12 mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6409 | - |
| 11 mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6409 | - |
| 08 mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6409 | 1,541 |
| 07 mar 2024 | 0.6775 | 0.6900 | 0.6700 | 0.6900 | 0.6600 | 10,111 |
| 06 mar 2024 | 0.6600 | 0.6750 | 0.6600 | 0.6750 | 0.6457 | 29,601 |
| 05 mar 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6550 | 0.6265 | 13,552 |
| 04 mar 2024 | 0.6600 | 0.6600 | 0.6450 | 0.6450 | 0.6170 | 24,606 |
| 01 mar 2024 | 0.6650 | 0.6650 | 0.6600 | 0.6650 | 0.6361 | 20,485 |
| 29 feb 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6361 | 5,803 |
| 28 feb 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6361 | 14,479 |
| 27 feb 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6409 | 277 |
| 26 feb 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6409 | 892 |
| 23 feb 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6409 | 14,002 |
| 22 feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6313 | - |
| 21 feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6313 | 1,913 |
| 20 feb 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6457 | 765 |
| 19 feb 2024 | 0.6800 | 0.6950 | 0.6800 | 0.6950 | 0.6648 | 8,788 |
| 16 feb 2024 | 0.6850 | 0.6850 | 0.6800 | 0.6800 | 0.6504 | 18,191 |
| 15 feb 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6504 | 55,840 |
| 14 feb 2024 | 0.6950 | 0.6950 | 0.6900 | 0.6900 | 0.6600 | 10,000 |
| 13 feb 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6648 | 1,257 |
| 12 feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6552 | - |
| 09 feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6552 | 657 |
| 08 feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6600 | - |
| 07 feb 2024 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6600 | 50,186 |
| *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.