MAAS Group Holdings Limited (MGH.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 | 4.1500 | 4.2700 | 4.1500 | 4.2300 | 4.2300 | 134,965 |
| 27 jun 2024 | 4.1800 | 4.2300 | 4.0600 | 4.2300 | 4.2300 | 228,844 |
| 26 jun 2024 | 4.1900 | 4.1900 | 4.0600 | 4.1200 | 4.1200 | 139,664 |
| 25 jun 2024 | 4.0800 | 4.1700 | 4.0600 | 4.1300 | 4.1300 | 139,053 |
| 24 jun 2024 | 4.0700 | 4.1000 | 4.0100 | 4.0700 | 4.0700 | 128,402 |
| 21 jun 2024 | 3.9800 | 4.1500 | 3.9000 | 4.0700 | 4.0700 | 640,244 |
| 20 jun 2024 | 4.0400 | 4.1500 | 3.9200 | 3.9400 | 3.9400 | 840,771 |
| 19 jun 2024 | 4.0100 | 4.1900 | 4.0000 | 4.1500 | 4.1500 | 572,370 |
| 18 jun 2024 | 4.2100 | 4.2100 | 4.0900 | 4.1100 | 4.1100 | 205,785 |
| 17 jun 2024 | 4.1600 | 4.2100 | 4.1100 | 4.1600 | 4.1600 | 222,387 |
| 14 jun 2024 | 4.1900 | 4.2500 | 4.1500 | 4.2100 | 4.2100 | 38,696 |
| 13 jun 2024 | 4.2000 | 4.2500 | 4.1400 | 4.1900 | 4.1900 | 87,581 |
| 12 jun 2024 | 4.2500 | 4.2500 | 4.1200 | 4.1500 | 4.1500 | 78,652 |
| 11 jun 2024 | 4.3400 | 4.3400 | 4.1800 | 4.2500 | 4.2500 | 162,037 |
| 07 jun 2024 | 4.2800 | 4.3700 | 4.2400 | 4.3500 | 4.3500 | 226,924 |
| 06 jun 2024 | 4.2400 | 4.3100 | 4.2300 | 4.3000 | 4.3000 | 171,911 |
| 05 jun 2024 | 4.2300 | 4.3150 | 4.1600 | 4.2400 | 4.2400 | 241,461 |
| 04 jun 2024 | 4.1700 | 4.2500 | 4.1600 | 4.2400 | 4.2400 | 122,020 |
| 03 jun 2024 | 4.2000 | 4.2200 | 4.1000 | 4.1400 | 4.1400 | 106,039 |
| 31 may 2024 | 4.0900 | 4.2100 | 4.0700 | 4.2100 | 4.2100 | 319,918 |
| 30 may 2024 | 3.9400 | 4.0600 | 3.9100 | 4.0600 | 4.0600 | 256,243 |
| 29 may 2024 | 4.1500 | 4.1500 | 3.8700 | 3.9700 | 3.9700 | 446,958 |
| 28 may 2024 | 4.1000 | 4.1350 | 4.0800 | 4.1000 | 4.1000 | 123,728 |
| 27 may 2024 | 4.0600 | 4.1400 | 4.0500 | 4.1000 | 4.1000 | 167,885 |
| 24 may 2024 | 4.1900 | 4.1900 | 4.0200 | 4.1000 | 4.1000 | 138,153 |
| 23 may 2024 | 4.1700 | 4.2000 | 4.1500 | 4.1900 | 4.1900 | 89,993 |
| 22 may 2024 | 4.2800 | 4.2800 | 4.1700 | 4.1900 | 4.1900 | 94,996 |
| 21 may 2024 | 4.1500 | 4.2900 | 4.1300 | 4.2100 | 4.2100 | 200,833 |
| 20 may 2024 | 4.1600 | 4.2200 | 4.1400 | 4.1800 | 4.1800 | 164,135 |
| 17 may 2024 | 4.1000 | 4.2200 | 4.1000 | 4.2000 | 4.2000 | 90,117 |
| 16 may 2024 | 4.2100 | 4.2100 | 4.1300 | 4.1900 | 4.1900 | 441,750 |
| 15 may 2024 | 4.1900 | 4.2100 | 4.1500 | 4.1800 | 4.1800 | 134,398 |
| 14 may 2024 | 4.1700 | 4.2150 | 4.1500 | 4.2000 | 4.2000 | 290,502 |
| 13 may 2024 | 4.2600 | 4.2750 | 4.1000 | 4.1900 | 4.1900 | 344,004 |
| 10 may 2024 | 4.3000 | 4.3500 | 4.2300 | 4.2600 | 4.2600 | 279,061 |
| 09 may 2024 | 4.3800 | 4.3800 | 4.2900 | 4.3100 | 4.3100 | 142,457 |
| 08 may 2024 | 4.4500 | 4.4700 | 4.3200 | 4.3800 | 4.3800 | 374,935 |
| 07 may 2024 | 4.4500 | 4.4900 | 4.3800 | 4.4900 | 4.4900 | 274,459 |
| 06 may 2024 | 4.3100 | 4.4200 | 4.3000 | 4.4200 | 4.4200 | 168,153 |
| 03 may 2024 | 4.2700 | 4.3000 | 4.2200 | 4.2900 | 4.2900 | 124,902 |
| 02 may 2024 | 4.2000 | 4.3100 | 4.2000 | 4.2600 | 4.2600 | 205,987 |
| 01 may 2024 | 4.3200 | 4.3200 | 4.2300 | 4.2600 | 4.2600 | 95,233 |
| 30 abr 2024 | 4.4300 | 4.4400 | 4.3100 | 4.3200 | 4.3200 | 345,791 |
| 29 abr 2024 | 4.2900 | 4.4400 | 4.2900 | 4.4000 | 4.4000 | 78,155 |
| 26 abr 2024 | 4.3700 | 4.4000 | 4.2300 | 4.3300 | 4.3300 | 278,696 |
| 24 abr 2024 | 4.4000 | 4.4700 | 4.3900 | 4.4200 | 4.4200 | 165,075 |
| 23 abr 2024 | 4.4100 | 4.4500 | 4.3300 | 4.4400 | 4.4400 | 213,924 |
| 22 abr 2024 | 4.2500 | 4.4300 | 4.2500 | 4.4100 | 4.4100 | 213,314 |
| 19 abr 2024 | 4.3200 | 4.3600 | 4.2000 | 4.3000 | 4.3000 | 424,532 |
| 18 abr 2024 | 4.3300 | 4.3800 | 4.2800 | 4.3700 | 4.3700 | 193,601 |
| 17 abr 2024 | 4.4900 | 4.4900 | 4.3500 | 4.3500 | 4.3500 | 256,771 |
| 16 abr 2024 | 4.5000 | 4.5000 | 4.3700 | 4.4100 | 4.4100 | 165,454 |
| 15 abr 2024 | 4.6900 | 4.6900 | 4.4200 | 4.5300 | 4.5300 | 190,387 |
| 12 abr 2024 | 4.4800 | 4.6500 | 4.4800 | 4.6200 | 4.6200 | 191,155 |
| 11 abr 2024 | 4.5400 | 4.5600 | 4.4800 | 4.5100 | 4.5100 | 653,345 |
| 10 abr 2024 | 4.5100 | 4.6400 | 4.4900 | 4.6000 | 4.6000 | 388,935 |
| 09 abr 2024 | 4.4900 | 4.5300 | 4.4200 | 4.5200 | 4.5200 | 161,399 |
| 08 abr 2024 | 4.4200 | 4.4900 | 4.3900 | 4.4900 | 4.4900 | 252,231 |
| 05 abr 2024 | 4.4300 | 4.4600 | 4.3600 | 4.4200 | 4.4200 | 105,370 |
| 04 abr 2024 | 4.4500 | 4.4700 | 4.3700 | 4.4600 | 4.4600 | 142,087 |
| 03 abr 2024 | 4.2900 | 4.4900 | 4.2800 | 4.4500 | 4.4500 | 488,284 |
| 02 abr 2024 | 4.4800 | 4.4900 | 4.3700 | 4.3800 | 4.3800 | 253,605 |
| 28 mar 2024 | 4.4800 | 4.5300 | 4.4550 | 4.5000 | 4.5000 | 246,603 |
| 27 mar 2024 | 4.4500 | 4.5000 | 4.4400 | 4.4600 | 4.4600 | 103,069 |
| 26 mar 2024 | 4.5300 | 4.5300 | 4.4400 | 4.4800 | 4.4800 | 290,219 |
| 25 mar 2024 | 4.4700 | 4.5500 | 4.4300 | 4.5000 | 4.5000 | 306,540 |
| 22 mar 2024 | 4.4700 | 4.5000 | 4.4500 | 4.4800 | 4.4800 | 127,824 |
| 21 mar 2024 | 4.4200 | 4.5100 | 4.3900 | 4.4800 | 4.4800 | 182,432 |
| 20 mar 2024 | 4.4500 | 4.4700 | 4.4200 | 4.4500 | 4.4500 | 110,839 |
| 19 mar 2024 | 4.4500 | 4.5000 | 4.4000 | 4.4700 | 4.4700 | 118,416 |
| 18 mar 2024 | 4.5000 | 4.5100 | 4.4400 | 4.4600 | 4.4600 | 118,547 |
| 15 mar 2024 | 4.4400 | 4.5100 | 4.3900 | 4.5000 | 4.5000 | 329,852 |
| 14 mar 2024 | 4.4000 | 4.4700 | 4.3800 | 4.4500 | 4.4500 | 86,676 |
| 13 mar 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4600 | 4.4600 | 94,064 |
| 12 mar 2024 | 4.4800 | 4.5400 | 4.4000 | 4.5000 | 4.5000 | 154,481 |
| 11 mar 2024 | 4.5200 | 4.5700 | 4.4500 | 4.5100 | 4.5100 | 70,342 |
| 08 mar 2024 | 4.5500 | 4.6500 | 4.5000 | 4.6000 | 4.6000 | 140,713 |
| 07 mar 2024 | 4.5500 | 4.7500 | 4.5200 | 4.6200 | 4.6200 | 3,303,992 |
| 07 mar 2024 | 0.03 Dividendo | |||||
| 06 mar 2024 | 4.5700 | 4.6900 | 4.4500 | 4.6300 | 4.6000 | 169,012 |
| 05 mar 2024 | 4.5200 | 4.6600 | 4.4800 | 4.5600 | 4.5305 | 462,106 |
| 04 mar 2024 | 4.5200 | 4.6000 | 4.2600 | 4.5100 | 4.4808 | 236,737 |
| 01 mar 2024 | 4.8200 | 4.8200 | 4.5200 | 4.5700 | 4.5404 | 290,037 |
| 29 feb 2024 | 4.6000 | 4.9500 | 4.5200 | 4.8200 | 4.7888 | 1,264,507 |
| 28 feb 2024 | 4.4800 | 4.6200 | 4.4300 | 4.6200 | 4.5901 | 574,825 |
| 27 feb 2024 | 4.2300 | 4.4900 | 4.2300 | 4.4800 | 4.4510 | 309,784 |
| 26 feb 2024 | 4.3000 | 4.3200 | 4.1500 | 4.2900 | 4.2622 | 426,543 |
| 23 feb 2024 | 4.2200 | 4.2900 | 4.1900 | 4.2600 | 4.2324 | 361,073 |
| 22 feb 2024 | 4.2300 | 4.2800 | 4.1700 | 4.2200 | 4.1927 | 2,658,588 |
| 21 feb 2024 | 4.1300 | 4.2200 | 4.1000 | 4.1900 | 4.1629 | 847,498 |
| 20 feb 2024 | 4.1700 | 4.1900 | 4.1100 | 4.1300 | 4.1032 | 3,071,580 |
| 19 feb 2024 | 4.0800 | 4.2200 | 4.0600 | 4.1600 | 4.1330 | 366,758 |
| 16 feb 2024 | 4.0000 | 4.1250 | 3.9000 | 4.0800 | 4.0536 | 330,701 |
| 15 feb 2024 | 4.2800 | 4.2800 | 3.7800 | 3.9500 | 3.9244 | 1,573,126 |
| 14 feb 2024 | 4.0300 | 4.2200 | 4.0000 | 4.1700 | 4.1430 | 480,596 |
| 13 feb 2024 | 4.2100 | 4.2100 | 4.0550 | 4.1300 | 4.1032 | 557,282 |
| 12 feb 2024 | 4.2000 | 4.2400 | 4.0900 | 4.2100 | 4.1827 | 199,530 |
| 09 feb 2024 | 4.1600 | 4.3900 | 4.1200 | 4.2200 | 4.1927 | 722,494 |
| 08 feb 2024 | 4.0400 | 4.1000 | 4.0100 | 4.0700 | 4.0436 | 286,848 |
| 07 feb 2024 | 3.9500 | 4.0600 | 3.9500 | 4.0400 | 4.0138 | 115,327 |
| *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.