U.S. markets closed

NAOS Emerging Opportunities Company Limited (NCC.AX)

ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
0.5720+0.0020 (+0.35%)
Al cierre: 03:54PM AEST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 20240.57500.57500.57000.57250.572544,638
07 may 20240.57500.58000.57000.57000.570052,253
06 may 20240.58000.58000.58000.58000.580010,703
03 may 20240.57500.57750.57500.57500.575016,013
02 may 20240.58000.58000.57500.57500.575037,341
01 may 20240.56500.57500.56500.57500.575099,866
30 abr 20240.57000.57000.56500.57000.570043,443
29 abr 20240.57000.58000.56500.57000.570034,161
26 abr 20240.58000.58000.57000.57000.570067,826
24 abr 20240.58000.58000.57000.57500.575013,317
23 abr 20240.58000.58000.57000.57000.570030,500
22 abr 20240.58500.58500.57000.57000.570036,001
19 abr 20240.58000.58000.57500.58000.580050,336
18 abr 20240.59500.59500.57000.57500.575043,109
17 abr 20240.59500.60000.58500.58500.585085,476
16 abr 20240.58500.58500.57500.58500.585032,068
15 abr 20240.59000.59500.57000.57000.5700157,845
12 abr 20240.59000.59000.57500.59000.590040,734
11 abr 20240.61500.62500.60000.60000.6000356,532
10 abr 20240.62500.63000.62500.62500.625083,656
09 abr 20240.64000.64000.62000.62500.6250146,062
08 abr 20240.63750.64000.63750.64000.640033,388
05 abr 20240.63500.64000.63500.64000.640026,153
04 abr 20240.64500.64500.63500.64000.640017,700
03 abr 20240.63500.65000.63500.64750.647521,965
02 abr 20240.65000.65000.65000.65000.65009,422
28 mar 20240.65000.65000.63500.63500.635091,588
27 mar 20240.65500.66000.64500.66000.660014,327
26 mar 20240.66500.66500.64000.64000.640076,314
25 mar 20240.68000.68000.65000.66000.660051,731
25 mar 20240.0375 Dividendo
22 mar 20240.67000.68500.67000.68500.6475100,911
21 mar 20240.66500.68000.66500.67000.633353,299
20 mar 20240.67000.67000.66500.66500.628656,047
19 mar 20240.65500.68000.65500.67000.6333168,544
18 mar 20240.66500.66500.66000.66000.623912,274
15 mar 20240.66000.66000.65500.65500.619131,608
14 mar 20240.66000.66500.65500.65500.619146,496
13 mar 20240.66000.67000.65000.66000.6239167,264
12 mar 20240.66000.66000.66000.66000.6239195,687
11 mar 20240.67500.68000.66000.66000.6239148,277
08 mar 20240.66000.67500.66000.66000.623994,591
07 mar 20240.68000.68000.68000.68000.64287,147
06 mar 20240.68000.68000.66500.66500.6286109,530
05 mar 20240.68500.69000.67000.68500.6475247,564
04 mar 20240.66000.69500.66000.69500.657065,141
01 mar 20240.65000.65000.64000.64500.609753,927
29 feb 20240.65000.65500.64500.65500.619178,043
28 feb 20240.65000.65000.64000.64500.60972,025
27 feb 20240.64500.65000.63000.64000.6050190,103
26 feb 20240.62500.64000.62500.64000.605043,775
23 feb 20240.64000.64000.63000.64000.6050112,063
22 feb 20240.63000.63500.63000.63500.600272,155
21 feb 20240.62500.62500.62000.62000.586136,987
20 feb 20240.62000.62500.62000.62500.590831,842
19 feb 20240.63500.63500.61500.62500.590833,165
16 feb 20240.62000.63500.62000.63500.600272,743
15 feb 20240.63000.63500.62000.62000.586115,164
14 feb 20240.63000.63500.61500.63000.595580,154
13 feb 20240.63000.63000.62500.62500.590816,299
12 feb 20240.63500.63500.62000.62000.586189,584
09 feb 20240.62500.63500.62000.63500.600245,800
08 feb 20240.63500.63500.62500.62500.590861,567
07 feb 20240.63000.63500.62000.62000.586185,772
06 feb 20240.63000.63500.61500.63000.5955126,817
05 feb 20240.64000.64000.63500.63500.60029,575
02 feb 20240.64000.64000.64000.64000.605076,811
01 feb 20240.64000.65000.63000.64500.609783,536
31 ene 20240.63500.64000.63000.63000.595539,562
30 ene 20240.64000.65000.63500.63500.600242,053
29 ene 20240.66000.66000.64000.64000.605026,177
25 ene 20240.63500.63500.63500.63500.600210,888
24 ene 20240.62500.63000.61500.63000.595531,216
23 ene 20240.62500.62500.61000.62500.5908159,055
22 ene 20240.62500.62500.62000.62500.590811,840
19 ene 20240.63000.63500.62000.62000.586141,550
18 ene 20240.63500.63500.61000.61000.5766124,803
17 ene 20240.65500.65500.62000.63500.6002197,463
16 ene 20240.66000.66000.66000.66000.6239-
15 ene 20240.66000.66000.66000.66000.6239222
12 ene 20240.67000.67000.65500.66000.623969,801
11 ene 20240.66000.67000.66000.66000.623949,193
10 ene 20240.66000.66000.65000.66000.62399,339
09 ene 20240.66000.66000.64500.64500.609710,188
08 ene 20240.65500.67000.65500.66000.623960,127
05 ene 20240.65500.65500.65500.65500.61915,372
04 ene 20240.65500.65500.65500.65500.6191529
03 ene 20240.65500.65500.65000.65000.61441,612
02 ene 20240.66000.66250.65500.65500.619115,839
29 dic 20230.65500.65500.65500.65500.619138,578
28 dic 20230.66500.66500.65000.65000.614438,917
27 dic 20230.65000.66500.64000.66500.628621,707
22 dic 20230.64000.65500.63500.64000.605032,012
21 dic 20230.64000.64000.62500.63500.600275,611
20 dic 20230.67000.67000.65000.65000.614428,599
19 dic 20230.67000.67000.67000.67000.633321,507
18 dic 20230.67500.67500.66500.67000.633372,310
15 dic 20230.66000.67500.64500.65000.614493,918
14 dic 20230.64000.65000.64000.65000.614445,457
13 dic 20230.64500.64500.63500.63500.60029,614
*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...