Orange Minerals NL (OMX.AX)
ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
Al cierre: 03:48PM AEST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 104,139 |
| 09 may 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 08 may 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 121,899 |
| 07 may 2024 | 0.0290 | 0.0350 | 0.0290 | 0.0350 | 0.0350 | 336,221 |
| 06 may 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 03 may 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 02 may 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 01 may 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 30 abr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 29 abr 2024 | 0.0380 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 653,436 |
| 26 abr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 24 abr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 31,281 |
| 23 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,134 |
| 22 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
| 19 abr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 18 abr 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 58,602 |
| 17 abr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 41,885 |
| 16 abr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 15 abr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 100,000 |
| 12 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 11 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 7,639 |
| 10 abr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 09 abr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 08 abr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,135 |
| 05 abr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 04 abr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 03 abr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 02 abr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 28 mar 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 1,899,047 |
| 27 mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 26 mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 25 mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 50,000 |
| 22 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 21 mar 2024 | 0.0270 | 0.0270 | 0.0210 | 0.0210 | 0.0210 | 274,113 |
| 20 mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 100,000 |
| 19 mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 119,308 |
| 18 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 15 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 14 mar 2024 | 0.0290 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 747,112 |
| 13 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 29,363 |
| 12 mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 11 mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 100,000 |
| 08 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 07 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 83,366 |
| 06 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 81,117 |
| 05 mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
| 04 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 01 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 29 feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 28 feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 100,000 |
| 27 feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 26 feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 23 feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 22 feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 21 feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 150,000 |
| 20 feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 19 feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 16 feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 15 feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 148,729 |
| 14 feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,000 |
| 13 feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 122,269 |
| 12 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 09 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 08 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 200,000 |
| 07 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 06 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 57,718 |
| 05 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 51,165 |
| 02 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 100,000 |
| 01 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 31 ene 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 85,000 |
| 30 ene 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 121,574 |
| 29 ene 2024 | 0.0320 | 0.0320 | 0.0200 | 0.0200 | 0.0200 | 421,008 |
| 25 ene 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 62,720 |
| 24 ene 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 31,250 |
| 23 ene 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 31,250 |
| 22 ene 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 321,103 |
| 19 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 18 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 17 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 16 ene 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 137,000 |
| 15 ene 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 12 ene 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 11 ene 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 130,000 |
| 10 ene 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 09 ene 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 08 ene 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 30,213 |
| 05 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 04 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 03 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 02 ene 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 100,000 |
| 29 dic 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 28 dic 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 27 dic 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 11,297 |
| 22 dic 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 100,000 |
| 21 dic 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 20 dic 2023 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 75,112 |
| 19 dic 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 18 dic 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 195,000 |
| 15 dic 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 14 dic 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 7,000 |
| *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.