U.S. markets open in 4 hours 26 minutes

Jupiter Mines Limited (JMS.AX)

ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
0.3000-0.0150 (-4.76%)
Al cierre: 04:10PM AEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jul 20240.31000.31500.29500.30000.30003,787,132
28 jun 20240.31000.31750.30000.31500.31503,032,564
27 jun 20240.31000.31250.30500.30500.30501,487,366
26 jun 20240.32000.32000.31000.31000.3100902,255
25 jun 20240.32000.32500.31000.32000.32005,959,945
24 jun 20240.31000.33000.31000.32000.320010,460,549
21 jun 20240.28500.31000.28000.31000.31008,283,691
20 jun 20240.29500.30000.28500.29000.29008,252,932
19 jun 20240.30000.30500.29000.29000.29001,825,618
18 jun 20240.29500.30000.28500.30000.30003,722,996
17 jun 20240.28500.29500.28500.29000.29002,625,052
14 jun 20240.29500.30250.28500.28500.28506,986,489
13 jun 20240.31000.31000.29000.29000.29004,629,076
12 jun 20240.31000.31500.30500.31000.31003,099,396
11 jun 20240.31500.32000.30500.31000.31002,901,827
07 jun 20240.32000.32750.31500.32000.32001,511,776
06 jun 20240.32500.33000.31500.32000.32003,170,147
05 jun 20240.33000.33000.31750.33000.33004,433,005
04 jun 20240.34000.35000.33000.33500.33505,601,895
03 jun 20240.34500.36000.33500.33500.335013,412,097
31 may 20240.34500.35000.33000.33500.33507,012,004
30 may 20240.33000.35500.33000.34500.345011,216,430
29 may 20240.33500.34500.33000.33500.335015,678,220
28 may 20240.32000.33500.32000.33000.33007,545,234
27 may 20240.31500.32500.31500.31500.31502,270,210
24 may 20240.31000.33000.30500.32000.32007,564,454
23 may 20240.32000.32500.31000.31000.31004,291,707
22 may 20240.32500.33500.32000.32500.325012,022,303
21 may 20240.32500.33500.31000.32000.3200181,647,462
20 may 20240.36000.37500.35000.35500.355010,398,307
17 may 20240.34500.36500.34500.36000.36004,800,194
16 may 20240.36000.36000.34500.34500.34505,387,282
15 may 20240.35000.36500.34500.36500.36508,176,126
14 may 20240.35000.37000.34000.36500.365012,092,085
13 may 20240.34000.41000.33500.37000.370040,688,827
10 may 20240.30000.33000.30000.33000.330022,059,836
09 may 20240.30000.31000.29500.29500.29503,049,283
08 may 20240.29500.31000.29500.30000.30003,281,916
07 may 20240.29000.30000.29000.30000.30003,635,144
06 may 20240.28500.30000.28500.28500.28504,958,867
03 may 20240.28500.29250.28000.28000.28001,961,304
02 may 20240.29500.29500.28000.28500.28503,374,320
01 may 20240.29000.30000.29000.29500.29503,187,953
30 abr 20240.31000.31500.29000.29500.29509,152,612
29 abr 20240.30500.32000.30500.31500.315016,390,321
26 abr 20240.29500.30500.29250.30000.300016,633,956
24 abr 20240.28500.29500.28000.29500.29509,024,256
23 abr 20240.29000.29000.28000.29000.29004,461,157
22 abr 20240.28000.29500.27500.29000.290013,543,319
19 abr 20240.26500.27000.26000.26500.26502,909,584
18 abr 20240.27000.27000.25500.26500.26502,890,939
17 abr 20240.25500.27500.25000.27500.27508,595,084
16 abr 20240.27000.27000.25500.26000.26002,359,736
15 abr 20240.26000.28000.25750.27000.27007,820,104
12 abr 20240.26000.27000.25000.26000.26001,886,551
11 abr 20240.25500.27500.25000.26000.260014,191,214
10 abr 20240.24000.26000.24000.25500.255011,955,861
09 abr 20240.21500.24000.21500.23500.23505,153,812
08 abr 20240.21500.22000.21500.22000.2200675,800
05 abr 20240.22000.22000.21500.22000.22001,164,637
04 abr 20240.21000.22500.20750.22500.22503,008,903
03 abr 20240.21500.22000.21500.21500.21501,923,052
02 abr 20240.22000.22000.21500.21500.2150563,103
28 mar 20240.21500.22500.21000.22500.22507,717,498
27 mar 20240.21500.22000.21000.22000.22001,870,715
26 mar 20240.21500.22000.21000.21000.21003,226,862
25 mar 20240.23000.23500.21000.21500.21505,819,354
22 mar 20240.22000.23500.21500.23500.235013,267,362
21 mar 20240.21000.22000.21000.21500.215014,071,377
20 mar 20240.19000.20500.19000.19500.195017,998,991
19 mar 20240.19000.19000.18000.18000.180013,954,753
18 mar 20240.18000.19000.17500.18500.18502,437,529
15 mar 20240.17500.18000.17000.18000.1800841,860
14 mar 20240.17500.18000.17500.17500.1750525,000
13 mar 20240.17500.18000.17250.17500.1750631,225
12 mar 20240.17000.18000.17000.18000.18001,217,241
11 mar 20240.17500.17500.17000.17500.1750164,922
08 mar 20240.17500.17500.17000.17000.1700654,983
07 mar 20240.17000.17500.17000.17500.1750345,563
06 mar 20240.17500.17500.17000.17000.17001,559,452
06 mar 20240.01 Dividendo
05 mar 20240.18000.18000.17500.17500.16501,253,767
04 mar 20240.17500.18500.17500.18000.16971,973,830
01 mar 20240.18000.18500.17500.18000.1697476,188
29 feb 20240.18000.18500.17500.18000.1697392,429
28 feb 20240.17500.18000.17250.18000.16971,067,203
27 feb 20240.17750.18000.17500.17500.1650728,912
26 feb 20240.17750.18000.17500.17500.1650360,853
23 feb 20240.18000.18250.17500.17500.1650145,276
22 feb 20240.17750.18000.17500.17500.1650189,276
21 feb 20240.18000.18000.17500.17500.165020,807
20 feb 20240.18000.18000.17500.18000.1697238,500
19 feb 20240.18500.18500.17500.18500.1744334,599
16 feb 20240.17500.18000.17500.18000.1697327,101
15 feb 20240.17500.18000.17500.17500.1650431,540
14 feb 20240.18000.18000.17500.17500.165091,955
13 feb 20240.17500.18000.17500.17500.165059,093
12 feb 20240.17500.18000.17500.17500.1650560,599
09 feb 20240.18000.18000.17000.17000.1603325,844
08 feb 20240.17500.18000.17500.17500.165071,579
*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...