U.S. markets open in 28 minutes
F S&P 500
5,526.00 -11.00 (-0.20%) F Dow Jones
39,420.00 -106.00 (-0.27%) F Nasdaq
19,943.75 -28.50 (-0.14%) E-mini Russell 2000 Index Futur
2,034.70 -10.20 (-0.50%) Petróleo
81.18 +0.35 (+0.43%) Oro
2,325.10 -5.70 (-0.24%)
Great Divide Mining Ltd (GDM.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 03:51PM AEST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 7,000 |
| 25 jun 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 4,250 |
| 24 jun 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 2,480 |
| 21 jun 2024 | 0.2700 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 30,812 |
| 20 jun 2024 | 0.2500 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 7,045 |
| 19 jun 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 6,823 |
| 18 jun 2024 | 0.2500 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 44,836 |
| 17 jun 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 3,000 |
| 14 jun 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 680 |
| 13 jun 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 740 |
| 12 jun 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
| 11 jun 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 308 |
| 07 jun 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 3,313 |
| 06 jun 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
| 05 jun 2024 | 0.2450 | 0.2650 | 0.2450 | 0.2650 | 0.2650 | 27,417 |
| 04 jun 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
| 03 jun 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 38,068 |
| 31 may 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 1,754 |
| 30 may 2024 | 0.2750 | 0.2850 | 0.2350 | 0.2600 | 0.2600 | 71,446 |
| 29 may 2024 | 0.2300 | 0.2950 | 0.2250 | 0.2950 | 0.2950 | 161,953 |
| 28 may 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 65,166 |
| 27 may 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
| 24 may 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 13,608 |
| 23 may 2024 | 0.2750 | 0.2750 | 0.2500 | 0.2500 | 0.2500 | 179,851 |
| 22 may 2024 | 0.2700 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 93,644 |
| 21 may 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
| 20 may 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 42,853 |
| 17 may 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 24,001 |
| 16 may 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 3,703 |
| 15 may 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 92,312 |
| 14 may 2024 | 0.2650 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 437,001 |
| 13 may 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 16,605 |
| 10 may 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 4,045 |
| 09 may 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 8,900 |
| 08 may 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 07 may 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 176,381 |
| 06 may 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 12,500 |
| 03 may 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 30,000 |
| 02 may 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 85,010 |
| 01 may 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 18 |
| 30 abr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
| 29 abr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
| 26 abr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 3,600 |
| 24 abr 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2750 | 0.2750 | 21,301 |
| 23 abr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
| 22 abr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 1,267 |
| 19 abr 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
| 18 abr 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
| 17 abr 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 3,189 |
| 16 abr 2024 | 0.2775 | 0.2775 | 0.2775 | 0.2775 | 0.2775 | - |
| 15 abr 2024 | 0.2900 | 0.2900 | 0.2600 | 0.2775 | 0.2775 | 82,951 |
| 12 abr 2024 | 0.2700 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 6,945 |
| 11 abr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 15,809 |
| 10 abr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 09 abr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 08 abr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 9,329 |
| 05 abr 2024 | 0.2700 | 0.2900 | 0.2600 | 0.2900 | 0.2900 | 277,200 |
| 04 abr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
| 03 abr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
| 02 abr 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 14,501 |
| 28 mar 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 163,513 |
| 27 mar 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 58,895 |
| 26 mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 3,600 |
| 25 mar 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 42,740 |
| 22 mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 21 mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,968 |
| 20 mar 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 12,370 |
| 19 mar 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 129,894 |
| 18 mar 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 20,484 |
| 15 mar 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 66,611 |
| 14 mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 15,000 |
| 13 mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
| 12 mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
| 11 mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 36,875 |
| 08 mar 2024 | 0.2925 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 73,046 |
| 07 mar 2024 | 0.2700 | 0.2950 | 0.2700 | 0.2950 | 0.2950 | 6,000 |
| 06 mar 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 15,873 |
| 05 mar 2024 | 0.2850 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 164,998 |
| 04 mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 125,000 |
| 01 mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 29 feb 2024 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 71,067 |
| 28 feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 27 feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 26 feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 23 feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 7,000 |
| 22 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 21 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,012 |
| 20 feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
| 19 feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
| 16 feb 2024 | 0.2850 | 0.2950 | 0.2750 | 0.2950 | 0.2950 | 106,703 |
| 15 feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 14 feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 6,314 |
| 13 feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 239,000 |
| 12 feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 113,400 |
| 09 feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 50,000 |
| 08 feb 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 66,040 |
| 07 feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 109 |
| 06 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 8,000 |
| 05 feb 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 24,655 |
| 02 feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 33 |
| *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.