Genesis Minerals Limited (GMD.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:10PM AEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1.7400 | 1.7750 | 1.7225 | 1.7550 | 1.7550 | 3,494,963 |
| 27 jun 2024 | 1.7250 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 2,773,540 |
| 26 jun 2024 | 1.8050 | 1.8125 | 1.7425 | 1.7500 | 1.7500 | 3,102,767 |
| 25 jun 2024 | 1.8550 | 1.8550 | 1.8050 | 1.8300 | 1.8300 | 3,358,722 |
| 24 jun 2024 | 1.8450 | 1.8550 | 1.8200 | 1.8300 | 1.8300 | 2,353,475 |
| 21 jun 2024 | 1.8750 | 1.8900 | 1.8425 | 1.8900 | 1.8900 | 14,011,052 |
| 20 jun 2024 | 1.8100 | 1.8200 | 1.7950 | 1.8100 | 1.8100 | 3,285,427 |
| 19 jun 2024 | 1.8050 | 1.8250 | 1.7800 | 1.8100 | 1.8100 | 3,256,227 |
| 18 jun 2024 | 1.7800 | 1.8000 | 1.7500 | 1.7650 | 1.7650 | 2,538,987 |
| 17 jun 2024 | 1.7400 | 1.7775 | 1.7300 | 1.7650 | 1.7650 | 3,873,751 |
| 14 jun 2024 | 1.7650 | 1.7700 | 1.7150 | 1.7250 | 1.7250 | 3,565,483 |
| 13 jun 2024 | 1.8250 | 1.8350 | 1.7700 | 1.7800 | 1.7800 | 3,204,152 |
| 12 jun 2024 | 1.8500 | 1.8500 | 1.7800 | 1.7950 | 1.7950 | 4,735,951 |
| 11 jun 2024 | 1.8700 | 1.8800 | 1.8025 | 1.8150 | 1.8150 | 8,939,743 |
| 07 jun 2024 | 1.9650 | 2.0000 | 1.9600 | 1.9900 | 1.9900 | 6,235,545 |
| 06 jun 2024 | 1.8850 | 1.9600 | 1.8600 | 1.9200 | 1.9200 | 6,904,716 |
| 05 jun 2024 | 1.8250 | 1.8350 | 1.7750 | 1.8300 | 1.8300 | 4,294,645 |
| 04 jun 2024 | 1.8400 | 1.8675 | 1.8175 | 1.8200 | 1.8200 | 2,403,743 |
| 03 jun 2024 | 1.8500 | 1.8800 | 1.8150 | 1.8150 | 1.8150 | 3,799,600 |
| 31 may 2024 | 1.8200 | 1.8750 | 1.8000 | 1.8750 | 1.8750 | 7,324,115 |
| 30 may 2024 | 1.9000 | 1.9150 | 1.7500 | 1.8000 | 1.8000 | 9,762,603 |
| 29 may 2024 | 1.8400 | 1.9450 | 1.8400 | 1.9100 | 1.9100 | 5,763,420 |
| 28 may 2024 | 1.8800 | 1.8800 | 1.8350 | 1.8500 | 1.8500 | 2,322,680 |
| 27 may 2024 | 1.8000 | 1.8550 | 1.7950 | 1.8550 | 1.8550 | 2,166,467 |
| 24 may 2024 | 1.7700 | 1.7900 | 1.7550 | 1.7800 | 1.7800 | 2,876,146 |
| 23 may 2024 | 1.8450 | 1.8450 | 1.7900 | 1.7900 | 1.7900 | 3,258,518 |
| 22 may 2024 | 1.9200 | 1.9250 | 1.8825 | 1.8900 | 1.8900 | 3,253,898 |
| 21 may 2024 | 1.9150 | 1.9400 | 1.9150 | 1.9200 | 1.9200 | 6,748,817 |
| 20 may 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9150 | 1.9150 | 3,156,044 |
| 17 may 2024 | 1.8550 | 1.8750 | 1.8400 | 1.8700 | 1.8700 | 1,337,705 |
| 16 may 2024 | 1.8500 | 1.8900 | 1.8450 | 1.8750 | 1.8750 | 2,368,807 |
| 15 may 2024 | 1.8700 | 1.8700 | 1.8150 | 1.8150 | 1.8150 | 1,792,463 |
| 14 may 2024 | 1.8200 | 1.8550 | 1.7800 | 1.8450 | 1.8450 | 3,029,608 |
| 13 may 2024 | 1.8200 | 1.8300 | 1.7950 | 1.8250 | 1.8250 | 1,826,156 |
| 10 may 2024 | 1.8200 | 1.8300 | 1.7950 | 1.8150 | 1.8150 | 8,353,759 |
| 09 may 2024 | 1.7850 | 1.7900 | 1.7550 | 1.7700 | 1.7700 | 2,001,392 |
| 08 may 2024 | 1.7950 | 1.8050 | 1.7800 | 1.7950 | 1.7950 | 2,017,816 |
| 07 may 2024 | 1.7450 | 1.7950 | 1.7350 | 1.7900 | 1.7900 | 2,717,607 |
| 06 may 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 2,282,699 |
| 03 may 2024 | 1.7050 | 1.7150 | 1.6700 | 1.7000 | 1.7000 | 4,069,173 |
| 02 may 2024 | 1.7000 | 1.7375 | 1.7000 | 1.7000 | 1.7000 | 2,230,404 |
| 01 may 2024 | 1.6950 | 1.7050 | 1.6650 | 1.6800 | 1.6800 | 3,576,674 |
| 30 abr 2024 | 1.8100 | 1.8250 | 1.7600 | 1.7600 | 1.7600 | 3,946,963 |
| 29 abr 2024 | 1.7650 | 1.7900 | 1.7450 | 1.7700 | 1.7700 | 4,009,696 |
| 26 abr 2024 | 1.7700 | 1.8000 | 1.7400 | 1.7550 | 1.7550 | 2,759,603 |
| 24 abr 2024 | 1.7700 | 1.7925 | 1.7550 | 1.7650 | 1.7650 | 2,382,639 |
| 23 abr 2024 | 1.7700 | 1.7850 | 1.7200 | 1.7450 | 1.7450 | 5,181,040 |
| 22 abr 2024 | 1.8950 | 1.9050 | 1.8250 | 1.8350 | 1.8350 | 4,313,971 |
| 19 abr 2024 | 1.8100 | 1.8900 | 1.7950 | 1.8750 | 1.8750 | 6,371,401 |
| 18 abr 2024 | 1.8700 | 1.9000 | 1.8150 | 1.8250 | 1.8250 | 5,565,001 |
| 17 abr 2024 | 1.8550 | 1.8950 | 1.8500 | 1.8800 | 1.8800 | 4,152,897 |
| 16 abr 2024 | 1.8700 | 1.8950 | 1.8375 | 1.8450 | 1.8450 | 4,579,608 |
| 15 abr 2024 | 1.9350 | 1.9550 | 1.8950 | 1.8950 | 1.8950 | 4,048,275 |
| 12 abr 2024 | 1.9450 | 2.0100 | 1.9425 | 1.9850 | 1.9850 | 8,903,904 |
| 11 abr 2024 | 1.8900 | 1.9450 | 1.8900 | 1.9150 | 1.9150 | 7,741,608 |
| 10 abr 2024 | 1.9350 | 1.9450 | 1.9150 | 1.9450 | 1.9450 | 4,628,780 |
| 09 abr 2024 | 1.9700 | 1.9700 | 1.9300 | 1.9500 | 1.9500 | 3,540,812 |
| 08 abr 2024 | 1.9000 | 1.9575 | 1.8650 | 1.9450 | 1.9450 | 5,892,530 |
| 05 abr 2024 | 1.8900 | 1.8900 | 1.8450 | 1.8550 | 1.8550 | 2,074,935 |
| 04 abr 2024 | 1.9350 | 1.9450 | 1.8900 | 1.9100 | 1.9100 | 4,594,397 |
| 03 abr 2024 | 1.9500 | 1.9600 | 1.9000 | 1.9050 | 1.9050 | 5,275,902 |
| 02 abr 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9350 | 1.9350 | 4,531,981 |
| 28 mar 2024 | 1.8300 | 1.8900 | 1.8300 | 1.8550 | 1.8550 | 4,851,252 |
| 27 mar 2024 | 1.7700 | 1.8050 | 1.7200 | 1.8050 | 1.8050 | 5,035,994 |
| 26 mar 2024 | 1.8450 | 1.8525 | 1.7600 | 1.7600 | 1.7600 | 4,461,553 |
| 25 mar 2024 | 1.8100 | 1.8300 | 1.7400 | 1.8000 | 1.8000 | 7,330,768 |
| 22 mar 2024 | 1.8200 | 1.8350 | 1.7500 | 1.8000 | 1.8000 | 10,425,068 |
| 21 mar 2024 | 1.9400 | 1.9800 | 1.9000 | 1.9200 | 1.9200 | 6,933,544 |
| 20 mar 2024 | 1.8850 | 1.8850 | 1.8450 | 1.8800 | 1.8800 | 2,415,019 |
| 19 mar 2024 | 1.8950 | 1.8950 | 1.8425 | 1.8850 | 1.8850 | 4,077,010 |
| 18 mar 2024 | 1.9100 | 1.9200 | 1.8400 | 1.8650 | 1.8650 | 2,919,565 |
| 15 mar 2024 | 1.8900 | 1.9600 | 1.8850 | 1.9200 | 1.9200 | 18,629,142 |
| 14 mar 2024 | 1.9150 | 1.9500 | 1.8675 | 1.8950 | 1.8950 | 10,001,669 |
| 13 mar 2024 | 1.8900 | 1.9100 | 1.8375 | 1.8900 | 1.8900 | 4,131,043 |
| 12 mar 2024 | 1.8850 | 1.9150 | 1.8700 | 1.8950 | 1.8950 | 2,929,826 |
| 11 mar 2024 | 1.8800 | 1.9050 | 1.8400 | 1.8700 | 1.8700 | 3,768,559 |
| 08 mar 2024 | 1.9150 | 1.9200 | 1.8375 | 1.8600 | 1.8600 | 9,868,667 |
| 07 mar 2024 | 1.8750 | 1.9850 | 1.8750 | 1.9175 | 1.9175 | 5,799,370 |
| 06 mar 2024 | 1.8200 | 1.8650 | 1.8200 | 1.8550 | 1.8550 | 7,716,550 |
| 05 mar 2024 | 1.7450 | 1.8400 | 1.7250 | 1.8250 | 1.8250 | 9,633,247 |
| 04 mar 2024 | 1.6250 | 1.7200 | 1.6250 | 1.7000 | 1.7000 | 4,861,599 |
| 01 mar 2024 | 1.5450 | 1.5800 | 1.5450 | 1.5800 | 1.5800 | 4,123,606 |
| 29 feb 2024 | 1.5700 | 1.5700 | 1.4800 | 1.5300 | 1.5300 | 8,050,733 |
| 28 feb 2024 | 1.5900 | 1.6150 | 1.5700 | 1.5750 | 1.5750 | 2,456,865 |
| 27 feb 2024 | 1.5900 | 1.6000 | 1.5200 | 1.5700 | 1.5700 | 3,126,639 |
| 26 feb 2024 | 1.5900 | 1.6250 | 1.5850 | 1.6100 | 1.6100 | 1,607,070 |
| 23 feb 2024 | 1.5400 | 1.5650 | 1.5400 | 1.5600 | 1.5600 | 1,040,570 |
| 22 feb 2024 | 1.5500 | 1.5700 | 1.5200 | 1.5550 | 1.5550 | 1,506,630 |
| 21 feb 2024 | 1.5550 | 1.5950 | 1.5500 | 1.5650 | 1.5650 | 3,117,698 |
| 20 feb 2024 | 1.5300 | 1.5425 | 1.5100 | 1.5400 | 1.5400 | 1,701,695 |
| 19 feb 2024 | 1.5250 | 1.5300 | 1.5050 | 1.5250 | 1.5250 | 1,991,462 |
| 16 feb 2024 | 1.5500 | 1.5700 | 1.5150 | 1.5250 | 1.5250 | 2,049,513 |
| 15 feb 2024 | 1.5150 | 1.5400 | 1.5000 | 1.5050 | 1.5050 | 3,057,429 |
| 14 feb 2024 | 1.5100 | 1.5325 | 1.4650 | 1.5200 | 1.5200 | 2,768,510 |
| 13 feb 2024 | 1.5650 | 1.6050 | 1.5500 | 1.5700 | 1.5700 | 1,876,695 |
| 12 feb 2024 | 1.5850 | 1.5850 | 1.5400 | 1.5400 | 1.5400 | 1,056,345 |
| 09 feb 2024 | 1.6000 | 1.6050 | 1.5500 | 1.5600 | 1.5600 | 2,444,717 |
| 08 feb 2024 | 1.6050 | 1.6500 | 1.5875 | 1.6100 | 1.6100 | 2,253,562 |
| 07 feb 2024 | 1.6000 | 1.6075 | 1.5700 | 1.6050 | 1.6050 | 1,511,881 |
| 06 feb 2024 | 1.6000 | 1.6200 | 1.5650 | 1.5850 | 1.5850 | 3,691,264 |
| *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.