Southern Palladium Limited (SPD.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM AEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0.3950 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 12,648 |
| 27 jun 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 24,063 |
| 26 jun 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 9,157 |
| 25 jun 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 213,509 |
| 24 jun 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 21 jun 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 8,915 |
| 20 jun 2024 | 0.4200 | 0.4200 | 0.3950 | 0.3950 | 0.3950 | 18,605 |
| 19 jun 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 5,000 |
| 18 jun 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,500 |
| 17 jun 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 5,000 |
| 14 jun 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 13 jun 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 5,000 |
| 12 jun 2024 | 0.4250 | 0.4250 | 0.4000 | 0.4150 | 0.4150 | 6,405 |
| 11 jun 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 7,000 |
| 07 jun 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 4,649 |
| 06 jun 2024 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 5,138 |
| 05 jun 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 04 jun 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 03 jun 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 3,946 |
| 31 may 2024 | 0.4900 | 0.4900 | 0.4400 | 0.4400 | 0.4400 | 80,875 |
| 30 may 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 29 may 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 28 may 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 27 may 2024 | 0.5250 | 0.5300 | 0.5250 | 0.5300 | 0.5300 | 4,667 |
| 24 may 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 1,886 |
| 23 may 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 4,000 |
| 22 may 2024 | 0.5150 | 0.5300 | 0.5050 | 0.5300 | 0.5300 | 7,110 |
| 21 may 2024 | 0.5600 | 0.5600 | 0.5250 | 0.5250 | 0.5250 | 2,740 |
| 20 may 2024 | 0.5550 | 0.5600 | 0.5550 | 0.5600 | 0.5600 | 8,613 |
| 17 may 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 80 |
| 16 may 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 137,035 |
| 15 may 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 36,690 |
| 14 may 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 20,200 |
| 13 may 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 17,001 |
| 10 may 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 09 may 2024 | 0.4950 | 0.5000 | 0.4875 | 0.5000 | 0.5000 | 11,976 |
| 08 may 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
| 07 may 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 4,000 |
| 06 may 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 7,721 |
| 03 may 2024 | 0.5000 | 0.5000 | 0.4550 | 0.5000 | 0.5000 | 317,257 |
| 02 may 2024 | 0.4650 | 0.5200 | 0.4650 | 0.5200 | 0.5200 | 41,606 |
| 01 may 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 30 abr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 20,358 |
| 29 abr 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 20 |
| 26 abr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 24 abr 2024 | 0.5000 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 10,335 |
| 23 abr 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 58,682 |
| 22 abr 2024 | 0.4750 | 0.5000 | 0.4650 | 0.5000 | 0.5000 | 90,616 |
| 19 abr 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
| 18 abr 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 4,000 |
| 17 abr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 4,250 |
| 16 abr 2024 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 18,923 |
| 15 abr 2024 | 0.4500 | 0.4500 | 0.4250 | 0.4250 | 0.4250 | 13,475 |
| 12 abr 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 11 abr 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 10 abr 2024 | 0.4100 | 0.4650 | 0.4100 | 0.4550 | 0.4550 | 49,702 |
| 09 abr 2024 | 0.3650 | 0.4050 | 0.3600 | 0.4050 | 0.4050 | 53,467 |
| 08 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 05 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 195,643 |
| 04 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 03 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 11,499 |
| 02 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 28 mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 27 mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,000 |
| 26 mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 14,719 |
| 25 mar 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 17,530 |
| 22 mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 24,500 |
| 21 mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 11,000 |
| 20 mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 12 |
| 19 mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 18 mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 15 mar 2024 | 0.3400 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 13,954 |
| 14 mar 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 20,000 |
| 13 mar 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 12 mar 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 11 mar 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 14,319 |
| 08 mar 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 22,277 |
| 07 mar 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 59,292 |
| 06 mar 2024 | 0.3800 | 0.3800 | 0.3200 | 0.3350 | 0.3350 | 119,544 |
| 05 mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 04 mar 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 10,669 |
| 01 mar 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 100,221 |
| 29 feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 544 |
| 28 feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 8,000 |
| 27 feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 26 feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 44,400 |
| 23 feb 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 2,744 |
| 22 feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 15,376 |
| 21 feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 354 |
| 20 feb 2024 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 13,000 |
| 19 feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 230 |
| 16 feb 2024 | 0.4250 | 0.4350 | 0.4250 | 0.4350 | 0.4350 | 10,635 |
| 15 feb 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 17,016 |
| 14 feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| 13 feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,390 |
| 12 feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 09 feb 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 38,532 |
| 08 feb 2024 | 0.3800 | 0.4150 | 0.3800 | 0.4150 | 0.4150 | 93,629 |
| 07 feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 31,237 |
| 06 feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,952 |
| *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.