U.S. markets open in 1 hour 4 minutes
F S&P 500
5,506.75 +15.75 (+0.29%) F Dow Jones
38,857.00 -2.00 (-0.01%) F Nasdaq
20,011.25 +92.00 (+0.46%) E-mini Russell 2000 Index Futur
2,051.90 +2.60 (+0.13%) Petróleo
81.59 +0.02 (+0.02%) Oro
2,351.60 +4.70 (+0.20%)
Openn Negotiation Limited (OPN.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:10PM AEST
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 19 jun 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 18 jun 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 17 jun 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 14 jun 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 13 jun 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 12 jun 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 11 jun 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 07 jun 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 06 jun 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 05 jun 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 04 jun 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 03 jun 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 31 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 30 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 29 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 28 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 27 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 24 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 23 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 22 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 21 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 20 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 17 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 16 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 15 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 14 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 13 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 10 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 09 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 08 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 07 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 06 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 03 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 02 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 01 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 30 abr 2024 | 0.0055 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,005,036 |
| 29 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 83,333 |
| 26 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,000,000 |
| 24 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 23 abr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 300,000 |
| 22 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 500,000 |
| 19 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,000,000 |
| 18 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,666,666 |
| 17 abr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,701,695 |
| 16 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 15 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,600,000 |
| 12 abr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,000,000 |
| 11 abr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 8,136,091 |
| 10 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 87,500 |
| 09 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 21,424 |
| 08 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 05 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 250,000 |
| 04 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 03 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 50,000 |
| 02 abr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 28 mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 250,000 |
| 27 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 275,000 |
| 26 mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 25 mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 22 mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,029,602 |
| 21 mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 572 |
| 20 mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 19 mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 701 |
| 18 mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 15 mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 791,376 |
| 14 mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 13 mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,060,235 |
| 12 mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 217,450 |
| 11 mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 300,000 |
| 08 mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 12 |
| 07 mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 28,571 |
| 06 mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 514,020 |
| 05 mar 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,246,633 |
| 04 mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 01 mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,816,451 |
| 29 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 311,899 |
| 28 feb 2024 | 0.0110 | 0.0110 | 0.0080 | 0.0080 | 0.0080 | 1,185,001 |
| 27 feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 8,181 |
| 26 feb 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 21,250 |
| 23 feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 22 feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 11,428 |
| 21 feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 3,000 |
| 20 feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 10,000 |
| 19 feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,571 |
| 16 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 53,975 |
| 15 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 14 feb 2024 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 2,676,510 |
| 13 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 75,278 |
| 12 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 208,839 |
| 09 feb 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 137,172 |
| 08 feb 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 565,630 |
| 07 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 28,571 |
| 06 feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 05 feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 333 |
| 02 feb 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,372,428 |
| 01 feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,614,085 |
| 31 ene 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 315,112 |
| 30 ene 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 29 ene 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 6,451 |
| *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.