Objective Corporation Limited (OCL.AX)

ASX - ASX Precio retrasado. Divisa en AUD.

Añadir a la lista de seguimiento

12.22

-0.07

(-0.57%)

Al cierre: 04:10PM AEST

Periodo de tiempo:

11 may 2023 - 11 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en AUDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	12.31	12.41	12.22	12.22	12.22	53,705
09 may 2024	12.56	12.56	12.17	12.29	12.29	47,062
08 may 2024	12.55	12.75	12.50	12.55	12.55	24,437
07 may 2024	12.61	12.62	12.25	12.51	12.51	26,350
06 may 2024	12.39	12.64	12.38	12.55	12.55	17,298
03 may 2024	12.45	12.55	12.33	12.41	12.41	3,796
02 may 2024	12.24	12.74	12.21	12.41	12.41	25,938
01 may 2024	12.48	12.48	12.20	12.22	12.22	9,697
30 abr 2024	12.50	12.55	12.39	12.46	12.46	7,494
29 abr 2024	12.40	12.50	12.18	12.50	12.50	48,940
26 abr 2024	12.76	12.76	12.16	12.43	12.43	13,878
24 abr 2024	12.35	12.78	12.35	12.61	12.61	15,415
23 abr 2024	11.95	12.53	11.95	12.35	12.35	133,191
22 abr 2024	11.89	12.08	11.80	12.07	12.07	73,385
19 abr 2024	11.84	12.11	11.84	12.02	12.02	17,011
18 abr 2024	11.87	12.12	11.80	12.05	12.05	10,205
17 abr 2024	11.90	11.92	11.73	11.80	11.80	26,458
16 abr 2024	12.00	12.06	11.71	11.85	11.85	42,396
15 abr 2024	12.05	12.07	11.74	11.89	11.89	38,505
12 abr 2024	12.40	12.40	11.98	12.03	12.03	13,194
11 abr 2024	12.25	12.39	11.96	12.39	12.39	49,956
10 abr 2024	12.21	12.38	12.09	12.25	12.25	7,886
09 abr 2024	12.37	12.37	11.97	11.97	11.97	11,163
08 abr 2024	12.20	12.40	11.98	12.37	12.37	36,398
05 abr 2024	12.42	12.52	12.12	12.20	12.20	17,635
04 abr 2024	12.28	12.58	12.15	12.42	12.42	35,804
03 abr 2024	12.56	12.67	12.25	12.41	12.41	24,837
02 abr 2024	12.76	12.84	12.55	12.56	12.56	12,186
28 mar 2024	12.90	13.02	12.74	12.89	12.89	13,128
27 mar 2024	12.91	13.05	12.77	12.84	12.84	16,451
26 mar 2024	12.95	13.06	12.91	13.04	13.04	12,003
25 mar 2024	13.05	13.22	12.53	12.93	12.93	96,342
22 mar 2024	13.05	13.07	12.83	13.05	13.05	19,799
21 mar 2024	13.24	13.28	12.96	13.05	13.05	17,295
20 mar 2024	13.40	13.40	13.11	13.20	13.20	26,692
19 mar 2024	13.08	13.64	13.08	13.23	13.23	10,956
18 mar 2024	13.32	13.51	13.20	13.40	13.40	8,965
15 mar 2024	13.42	13.53	13.30	13.30	13.30	37,121
14 mar 2024	13.41	13.57	13.32	13.45	13.45	19,758
13 mar 2024	13.50	13.73	13.41	13.49	13.49	19,137
12 mar 2024	13.50	13.75	13.40	13.45	13.45	14,751
11 mar 2024	13.60	13.68	13.29	13.51	13.51	19,640
08 mar 2024	13.19	13.63	13.19	13.63	13.63	91,320
07 mar 2024	13.36	13.43	13.07	13.12	13.12	22,108
06 mar 2024	13.33	13.42	13.15	13.34	13.34	21,575
05 mar 2024	13.50	13.50	13.11	13.20	13.20	226,646
04 mar 2024	13.60	13.70	13.38	13.50	13.50	19,056
01 mar 2024	13.86	13.86	13.30	13.30	13.30	50,004
29 feb 2024	13.10	13.86	12.77	13.86	13.86	64,650
28 feb 2024	12.61	13.03	12.58	13.03	13.03	16,666
27 feb 2024	11.99	12.68	11.98	12.65	12.65	46,541
26 feb 2024	11.96	12.10	11.56	11.98	11.98	32,669
23 feb 2024	11.82	11.99	11.70	11.99	11.99	149,621
22 feb 2024	11.32	11.90	11.32	11.70	11.70	157,223
21 feb 2024	11.59	11.63	11.24	11.25	11.25	21,563
20 feb 2024	11.44	11.89	11.35	11.63	11.63	14,668
19 feb 2024	10.99	11.47	10.99	11.44	11.44	49,060
16 feb 2024	11.00	11.40	11.00	11.22	11.22	57,524
15 feb 2024	11.32	11.32	10.92	10.98	10.98	1,293,508
14 feb 2024	11.60	11.60	11.32	11.38	11.38	23,966
13 feb 2024	11.87	11.90	11.74	11.80	11.80	42,610
12 feb 2024	12.00	12.11	11.86	11.87	11.87	29,585
09 feb 2024	12.11	12.28	12.00	12.00	12.00	6,103
08 feb 2024	12.26	12.26	12.02	12.07	12.07	18,432
07 feb 2024	12.13	12.42	12.03	12.27	12.27	18,688
06 feb 2024	11.89	12.19	11.87	12.15	12.15	9,741
05 feb 2024	12.15	12.16	11.86	11.88	11.88	17,771
02 feb 2024	12.45	12.45	12.14	12.15	12.15	18,984
01 feb 2024	12.22	12.41	11.95	12.40	12.40	21,083
31 ene 2024	12.37	12.41	12.14	12.23	12.23	19,585
30 ene 2024	12.21	12.51	12.05	12.41	12.41	23,567
29 ene 2024	12.67	12.70	12.05	12.10	12.10	70,070
25 ene 2024	12.88	12.88	12.58	12.81	12.81	9,915
24 ene 2024	12.85	12.90	12.40	12.90	12.90	29,874
23 ene 2024	12.86	12.90	12.70	12.70	12.70	84,692
22 ene 2024	12.06	12.75	12.06	12.71	12.71	22,550
19 ene 2024	12.06	12.75	12.05	12.05	12.05	33,401
18 ene 2024	12.23	12.36	12.04	12.04	12.04	27,407
17 ene 2024	12.43	12.43	12.23	12.23	12.23	20,029
16 ene 2024	12.62	12.62	12.20	12.48	12.48	8,682
15 ene 2024	12.24	12.37	12.24	12.31	12.31	2,647
12 ene 2024	12.35	12.43	12.21	12.31	12.31	14,141
11 ene 2024	12.50	12.59	12.34	12.58	12.58	12,319
10 ene 2024	12.30	12.50	12.23	12.50	12.50	12,499
09 ene 2024	12.11	12.30	12.08	12.30	12.30	10,284
08 ene 2024	12.00	12.27	11.80	12.27	12.27	18,324
05 ene 2024	12.11	12.28	11.90	12.28	12.28	12,398
04 ene 2024	12.26	12.28	12.02	12.28	12.28	6,672
03 ene 2024	12.50	12.50	12.10	12.26	12.26	14,329
02 ene 2024	12.51	12.71	12.50	12.71	12.71	4,550
29 dic 2023	12.73	12.73	12.51	12.51	12.51	3,765
28 dic 2023	12.64	12.73	12.41	12.73	12.73	13,111
27 dic 2023	12.45	12.71	12.20	12.64	12.64	12,744
22 dic 2023	12.81	12.84	12.41	12.55	12.55	26,882
21 dic 2023	12.83	12.90	12.77	12.87	12.87	8,376
20 dic 2023	12.85	13.05	12.83	12.83	12.83	46,202
19 dic 2023	12.79	12.99	12.77	12.84	12.84	37,960
18 dic 2023	12.80	12.99	12.77	12.77	12.77	38,762
15 dic 2023	12.72	13.19	12.72	12.79	12.79	60,112
14 dic 2023	12.26	13.00	12.26	12.70	12.70	51,083
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...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

Objective Corporation Limited (OCL.AX)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)