U.S. markets open in 9 hours 15 minutes
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,990.75 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,043.60 -1.30 (-0.06%) Petróleo
81.26 +0.43 (+0.53%) Oro
2,329.20 -1.60 (-0.07%)
Johns Lyng Group Limited (JLG.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
A partir del 01:43PM AEST. Mercado abierto.
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 | 5.56 | 5.70 | 5.56 | 5.70 | 5.70 | 257,062 |
| 25 jun 2024 | 5.80 | 5.80 | 5.72 | 5.73 | 5.73 | 768,750 |
| 24 jun 2024 | 5.80 | 5.86 | 5.72 | 5.77 | 5.77 | 675,228 |
| 21 jun 2024 | 5.90 | 5.90 | 5.77 | 5.80 | 5.80 | 856,129 |
| 20 jun 2024 | 5.89 | 5.91 | 5.80 | 5.89 | 5.89 | 1,391,074 |
| 19 jun 2024 | 5.92 | 5.96 | 5.88 | 5.93 | 5.93 | 231,954 |
| 18 jun 2024 | 5.92 | 5.97 | 5.89 | 5.93 | 5.93 | 221,094 |
| 17 jun 2024 | 5.89 | 5.91 | 5.83 | 5.84 | 5.84 | 354,205 |
| 14 jun 2024 | 5.91 | 5.99 | 5.82 | 5.91 | 5.91 | 373,898 |
| 13 jun 2024 | 5.89 | 5.93 | 5.86 | 5.87 | 5.87 | 457,752 |
| 12 jun 2024 | 5.80 | 5.85 | 5.75 | 5.79 | 5.79 | 347,359 |
| 11 jun 2024 | 5.85 | 5.89 | 5.76 | 5.80 | 5.80 | 519,315 |
| 07 jun 2024 | 5.98 | 5.99 | 5.91 | 5.93 | 5.93 | 307,524 |
| 06 jun 2024 | 5.93 | 5.97 | 5.78 | 5.93 | 5.93 | 365,477 |
| 05 jun 2024 | 5.80 | 5.91 | 5.80 | 5.87 | 5.87 | 445,502 |
| 04 jun 2024 | 5.69 | 5.79 | 5.69 | 5.79 | 5.79 | 427,728 |
| 03 jun 2024 | 5.64 | 5.71 | 5.55 | 5.70 | 5.70 | 480,530 |
| 31 may 2024 | 5.66 | 5.67 | 5.57 | 5.63 | 5.63 | 551,511 |
| 30 may 2024 | 5.56 | 5.65 | 5.52 | 5.54 | 5.54 | 365,239 |
| 29 may 2024 | 5.62 | 5.67 | 5.53 | 5.58 | 5.58 | 613,002 |
| 28 may 2024 | 5.67 | 5.72 | 5.52 | 5.69 | 5.69 | 733,866 |
| 27 may 2024 | 5.56 | 5.70 | 5.52 | 5.70 | 5.70 | 601,664 |
| 24 may 2024 | 5.65 | 5.66 | 5.52 | 5.53 | 5.53 | 430,200 |
| 23 may 2024 | 5.70 | 5.72 | 5.58 | 5.70 | 5.70 | 1,744,665 |
| 22 may 2024 | 5.87 | 5.87 | 5.66 | 5.75 | 5.75 | 782,657 |
| 21 may 2024 | 6.05 | 6.10 | 5.83 | 5.83 | 5.83 | 726,395 |
| 20 may 2024 | 6.12 | 6.18 | 6.08 | 6.09 | 6.09 | 612,683 |
| 17 may 2024 | 6.10 | 6.16 | 6.08 | 6.09 | 6.09 | 262,472 |
| 16 may 2024 | 6.27 | 6.28 | 6.14 | 6.17 | 6.17 | 816,210 |
| 15 may 2024 | 6.17 | 6.21 | 6.13 | 6.19 | 6.19 | 292,760 |
| 14 may 2024 | 6.09 | 6.17 | 5.73 | 6.11 | 6.11 | 486,382 |
| 13 may 2024 | 6.17 | 6.18 | 6.07 | 6.10 | 6.10 | 408,508 |
| 10 may 2024 | 6.14 | 6.26 | 6.14 | 6.21 | 6.21 | 1,155,256 |
| 09 may 2024 | 6.10 | 6.15 | 6.08 | 6.13 | 6.13 | 759,373 |
| 08 may 2024 | 5.95 | 6.15 | 5.93 | 6.15 | 6.15 | 671,215 |
| 07 may 2024 | 5.81 | 5.95 | 5.77 | 5.95 | 5.95 | 605,376 |
| 06 may 2024 | 5.74 | 5.83 | 5.74 | 5.81 | 5.81 | 368,442 |
| 03 may 2024 | 5.72 | 5.74 | 5.66 | 5.70 | 5.70 | 498,696 |
| 02 may 2024 | 5.62 | 5.69 | 5.58 | 5.66 | 5.66 | 593,840 |
| 01 may 2024 | 5.52 | 5.71 | 5.50 | 5.62 | 5.62 | 702,892 |
| 30 abr 2024 | 5.61 | 5.62 | 5.56 | 5.62 | 5.62 | 675,738 |
| 29 abr 2024 | 5.55 | 5.72 | 5.55 | 5.66 | 5.66 | 526,972 |
| 26 abr 2024 | 5.60 | 5.70 | 5.52 | 5.52 | 5.52 | 662,334 |
| 24 abr 2024 | 5.58 | 5.72 | 5.52 | 5.68 | 5.68 | 855,195 |
| 23 abr 2024 | 5.68 | 5.71 | 5.52 | 5.56 | 5.56 | 650,048 |
| 22 abr 2024 | 5.68 | 5.77 | 5.63 | 5.68 | 5.68 | 327,736 |
| 19 abr 2024 | 5.65 | 5.68 | 5.50 | 5.61 | 5.61 | 988,650 |
| 18 abr 2024 | 5.60 | 5.79 | 5.60 | 5.76 | 5.76 | 692,797 |
| 17 abr 2024 | 5.71 | 5.73 | 5.59 | 5.62 | 5.62 | 968,035 |
| 16 abr 2024 | 5.80 | 5.83 | 5.65 | 5.70 | 5.70 | 866,268 |
| 15 abr 2024 | 5.85 | 5.89 | 5.78 | 5.81 | 5.81 | 336,923 |
| 12 abr 2024 | 5.98 | 6.00 | 5.90 | 5.90 | 5.90 | 271,505 |
| 11 abr 2024 | 5.95 | 6.02 | 5.87 | 6.01 | 6.01 | 564,781 |
| 10 abr 2024 | 6.22 | 6.26 | 6.07 | 6.08 | 6.08 | 789,933 |
| 09 abr 2024 | 6.19 | 6.22 | 6.09 | 6.21 | 6.21 | 385,412 |
| 08 abr 2024 | 6.12 | 6.24 | 6.12 | 6.22 | 6.22 | 360,000 |
| 05 abr 2024 | 6.02 | 6.09 | 6.00 | 6.06 | 6.06 | 438,069 |
| 04 abr 2024 | 6.10 | 6.14 | 6.02 | 6.10 | 6.10 | 340,752 |
| 03 abr 2024 | 6.07 | 6.18 | 6.04 | 6.05 | 6.05 | 454,148 |
| 02 abr 2024 | 6.36 | 6.38 | 6.16 | 6.21 | 6.21 | 745,415 |
| 28 mar 2024 | 6.27 | 6.47 | 6.26 | 6.41 | 6.41 | 908,023 |
| 27 mar 2024 | 6.10 | 6.36 | 6.09 | 6.23 | 6.23 | 1,006,302 |
| 26 mar 2024 | 6.13 | 6.16 | 6.03 | 6.03 | 6.03 | 1,158,163 |
| 25 mar 2024 | 6.21 | 6.24 | 6.13 | 6.15 | 6.15 | 742,649 |
| 22 mar 2024 | 6.31 | 6.34 | 6.17 | 6.17 | 6.17 | 457,296 |
| 21 mar 2024 | 6.24 | 6.38 | 6.23 | 6.35 | 6.35 | 1,178,142 |
| 20 mar 2024 | 6.11 | 6.23 | 6.09 | 6.19 | 6.19 | 947,482 |
| 19 mar 2024 | 6.16 | 6.16 | 6.09 | 6.13 | 6.13 | 609,716 |
| 18 mar 2024 | 6.17 | 6.20 | 6.10 | 6.14 | 6.14 | 574,432 |
| 15 mar 2024 | 6.21 | 6.27 | 6.08 | 6.20 | 6.20 | 648,265 |
| 14 mar 2024 | 6.21 | 6.22 | 6.11 | 6.21 | 6.21 | 565,208 |
| 13 mar 2024 | 6.38 | 6.39 | 6.19 | 6.19 | 6.19 | 437,691 |
| 12 mar 2024 | 6.52 | 6.58 | 6.40 | 6.40 | 6.40 | 668,840 |
| 11 mar 2024 | 6.52 | 6.63 | 6.46 | 6.58 | 6.58 | 699,745 |
| 08 mar 2024 | 6.67 | 6.70 | 6.52 | 6.57 | 6.57 | 1,121,153 |
| 07 mar 2024 | 6.37 | 6.62 | 6.35 | 6.60 | 6.60 | 1,727,144 |
| 06 mar 2024 | 6.24 | 6.36 | 6.16 | 6.31 | 6.31 | 1,263,200 |
| 05 mar 2024 | 5.99 | 6.25 | 5.95 | 6.20 | 6.20 | 1,445,696 |
| 04 mar 2024 | 6.00 | 6.10 | 5.93 | 6.01 | 6.01 | 1,391,433 |
| 01 mar 2024 | 6.26 | 6.26 | 6.01 | 6.01 | 6.01 | 2,093,403 |
| 01 mar 2024 | 0.047 Dividendo | |||||
| 29 feb 2024 | 6.40 | 6.50 | 6.29 | 6.29 | 6.24 | 1,920,145 |
| 28 feb 2024 | 6.60 | 6.76 | 6.43 | 6.58 | 6.53 | 2,875,481 |
| 27 feb 2024 | 6.65 | 6.70 | 5.67 | 6.25 | 6.20 | 6,246,833 |
| 26 feb 2024 | 7.16 | 7.22 | 7.12 | 7.20 | 7.15 | 552,138 |
| 23 feb 2024 | 7.15 | 7.19 | 7.07 | 7.08 | 7.03 | 288,604 |
| 22 feb 2024 | 7.09 | 7.14 | 7.03 | 7.14 | 7.09 | 296,440 |
| 21 feb 2024 | 7.16 | 7.16 | 7.08 | 7.09 | 7.04 | 538,415 |
| 20 feb 2024 | 7.17 | 7.20 | 7.13 | 7.16 | 7.11 | 280,979 |
| 19 feb 2024 | 7.22 | 7.24 | 7.17 | 7.18 | 7.13 | 343,605 |
| 16 feb 2024 | 7.20 | 7.22 | 7.14 | 7.18 | 7.13 | 475,369 |
| 15 feb 2024 | 7.20 | 7.27 | 7.11 | 7.15 | 7.10 | 399,368 |
| 14 feb 2024 | 7.11 | 7.19 | 7.08 | 7.14 | 7.09 | 338,952 |
| 13 feb 2024 | 7.21 | 7.29 | 7.19 | 7.20 | 7.15 | 608,437 |
| 12 feb 2024 | 7.10 | 7.26 | 7.10 | 7.21 | 7.16 | 815,676 |
| 09 feb 2024 | 7.15 | 7.15 | 7.07 | 7.09 | 7.04 | 523,138 |
| 08 feb 2024 | 7.22 | 7.22 | 7.10 | 7.13 | 7.08 | 539,522 |
| 07 feb 2024 | 7.12 | 7.23 | 7.11 | 7.18 | 7.13 | 619,382 |
| 06 feb 2024 | 7.15 | 7.15 | 6.98 | 7.12 | 7.07 | 524,326 |
| 05 feb 2024 | 6.83 | 7.18 | 6.76 | 7.13 | 7.08 | 1,878,509 |
| *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.