Winsome Resources Limited (WR1.AX)
ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:10PM 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 | 1.2500 | 1.3350 | 1.2500 | 1.3100 | 1.3100 | 641,754 |
| 09 may 2024 | 1.2750 | 1.2750 | 1.2250 | 1.2500 | 1.2500 | 791,112 |
| 08 may 2024 | 1.2550 | 1.2900 | 1.2300 | 1.2900 | 1.2900 | 601,894 |
| 07 may 2024 | 1.2800 | 1.3100 | 1.2450 | 1.2550 | 1.2550 | 704,685 |
| 06 may 2024 | 1.2950 | 1.3000 | 1.2550 | 1.2850 | 1.2850 | 603,587 |
| 03 may 2024 | 1.3300 | 1.3500 | 1.2650 | 1.2850 | 1.2850 | 489,028 |
| 02 may 2024 | 1.3900 | 1.3900 | 1.2850 | 1.3000 | 1.3000 | 774,960 |
| 01 may 2024 | 1.3750 | 1.4000 | 1.3450 | 1.3650 | 1.3650 | 626,616 |
| 30 abr 2024 | 1.4150 | 1.4550 | 1.3700 | 1.3750 | 1.3750 | 1,003,094 |
| 29 abr 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3750 | 1.3750 | 510,397 |
| 26 abr 2024 | 1.3350 | 1.3400 | 1.3000 | 1.3350 | 1.3350 | 456,628 |
| 24 abr 2024 | 1.3000 | 1.3850 | 1.2500 | 1.3400 | 1.3400 | 1,319,739 |
| 23 abr 2024 | 1.3000 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 595,962 |
| 22 abr 2024 | 1.2700 | 1.3000 | 1.2350 | 1.2900 | 1.2900 | 778,958 |
| 19 abr 2024 | 1.2800 | 1.3400 | 1.2350 | 1.2450 | 1.2450 | 1,047,373 |
| 18 abr 2024 | 1.3200 | 1.3250 | 1.2650 | 1.2750 | 1.2750 | 310,796 |
| 17 abr 2024 | 1.2400 | 1.3300 | 1.2400 | 1.3200 | 1.3200 | 937,168 |
| 16 abr 2024 | 1.2700 | 1.2950 | 1.2200 | 1.2600 | 1.2600 | 1,169,968 |
| 15 abr 2024 | 1.3200 | 1.3350 | 1.2200 | 1.2750 | 1.2750 | 2,301,267 |
| 12 abr 2024 | 1.4900 | 1.4900 | 1.3700 | 1.3700 | 1.3700 | 2,406,078 |
| 11 abr 2024 | 1.2600 | 1.4800 | 1.2600 | 1.4700 | 1.4700 | 3,405,030 |
| 10 abr 2024 | 1.2600 | 1.2950 | 1.2350 | 1.2600 | 1.2600 | 1,366,002 |
| 09 abr 2024 | 1.2350 | 1.2800 | 1.1950 | 1.2300 | 1.2300 | 1,988,307 |
| 08 abr 2024 | 1.1700 | 1.2350 | 1.1550 | 1.2150 | 1.2150 | 2,048,476 |
| 05 abr 2024 | 1.0000 | 1.1450 | 1.0000 | 1.1300 | 1.1300 | 2,793,725 |
| 04 abr 2024 | 1.0300 | 1.0500 | 0.9500 | 1.0000 | 1.0000 | 5,788,077 |
| 03 abr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 02 abr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 28 mar 2024 | 0.8550 | 0.9050 | 0.8350 | 0.8800 | 0.8800 | 1,241,731 |
| 27 mar 2024 | 0.8100 | 0.8450 | 0.7850 | 0.8350 | 0.8350 | 1,206,557 |
| 26 mar 2024 | 0.8400 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 667,405 |
| 25 mar 2024 | 0.8800 | 0.8800 | 0.8250 | 0.8500 | 0.8500 | 679,224 |
| 22 mar 2024 | 0.9200 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 436,638 |
| 21 mar 2024 | 0.9250 | 0.9350 | 0.9000 | 0.9000 | 0.9000 | 465,333 |
| 20 mar 2024 | 0.9150 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 557,600 |
| 19 mar 2024 | 0.9800 | 0.9950 | 0.9100 | 0.9300 | 0.9300 | 1,787,254 |
| 18 mar 2024 | 0.8950 | 0.9900 | 0.8950 | 0.9900 | 0.9900 | 952,740 |
| 15 mar 2024 | 0.9300 | 0.9300 | 0.8550 | 0.8950 | 0.8950 | 2,602,454 |
| 14 mar 2024 | 0.9300 | 0.9550 | 0.9100 | 0.9450 | 0.9450 | 1,099,932 |
| 13 mar 2024 | 0.9550 | 0.9950 | 0.9200 | 0.9200 | 0.9200 | 1,181,346 |
| 12 mar 2024 | 0.9400 | 0.9750 | 0.9350 | 0.9400 | 0.9400 | 976,997 |
| 11 mar 2024 | 0.8800 | 0.9350 | 0.8700 | 0.9350 | 0.9350 | 597,503 |
| 08 mar 2024 | 0.9050 | 0.9125 | 0.8650 | 0.9000 | 0.9000 | 670,768 |
| 07 mar 2024 | 0.8850 | 0.9100 | 0.8650 | 0.8950 | 0.8950 | 1,211,430 |
| 06 mar 2024 | 0.8050 | 0.8950 | 0.8000 | 0.8500 | 0.8500 | 1,110,162 |
| 05 mar 2024 | 0.8500 | 0.8950 | 0.8400 | 0.8650 | 0.8650 | 1,972,875 |
| 04 mar 2024 | 0.9350 | 0.9700 | 0.8800 | 0.8950 | 0.8950 | 2,407,147 |
| 01 mar 2024 | 0.9000 | 0.9200 | 0.8550 | 0.9200 | 0.9200 | 3,565,957 |
| 29 feb 2024 | 0.7700 | 0.8550 | 0.7400 | 0.8550 | 0.8550 | 2,990,379 |
| 28 feb 2024 | 0.7600 | 0.8000 | 0.7450 | 0.7650 | 0.7650 | 2,530,657 |
| 27 feb 2024 | 0.7050 | 0.7350 | 0.6900 | 0.7350 | 0.7350 | 1,219,787 |
| 26 feb 2024 | 0.6650 | 0.7350 | 0.6650 | 0.7100 | 0.7100 | 1,534,037 |
| 23 feb 2024 | 0.6950 | 0.7100 | 0.6300 | 0.6600 | 0.6600 | 2,665,164 |
| 22 feb 2024 | 0.7250 | 0.7250 | 0.6900 | 0.6950 | 0.6950 | 729,148 |
| 21 feb 2024 | 0.7100 | 0.7450 | 0.6850 | 0.7150 | 0.7150 | 2,659,344 |
| 20 feb 2024 | 0.7800 | 0.7800 | 0.7150 | 0.7350 | 0.7350 | 1,890,756 |
| 19 feb 2024 | 0.7950 | 0.8200 | 0.7350 | 0.7750 | 0.7750 | 2,568,962 |
| 16 feb 2024 | 0.6600 | 0.7600 | 0.6600 | 0.7600 | 0.7600 | 2,954,725 |
| 15 feb 2024 | 0.6150 | 0.6750 | 0.6000 | 0.6450 | 0.6450 | 1,234,177 |
| 14 feb 2024 | 0.5750 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 1,155,448 |
| 13 feb 2024 | 0.6300 | 0.6350 | 0.5900 | 0.5950 | 0.5950 | 1,196,319 |
| 12 feb 2024 | 0.6700 | 0.6750 | 0.6100 | 0.6150 | 0.6150 | 944,751 |
| 09 feb 2024 | 0.6450 | 0.6600 | 0.5950 | 0.6600 | 0.6600 | 1,915,295 |
| 08 feb 2024 | 0.6150 | 0.6450 | 0.5850 | 0.6350 | 0.6350 | 1,196,322 |
| 07 feb 2024 | 0.5600 | 0.6400 | 0.5600 | 0.6100 | 0.6100 | 2,265,565 |
| 06 feb 2024 | 0.5450 | 0.5500 | 0.5150 | 0.5500 | 0.5500 | 1,348,650 |
| 05 feb 2024 | 0.5650 | 0.5700 | 0.5350 | 0.5350 | 0.5350 | 502,089 |
| 02 feb 2024 | 0.5700 | 0.5750 | 0.5500 | 0.5700 | 0.5700 | 745,504 |
| 01 feb 2024 | 0.5400 | 0.5725 | 0.5250 | 0.5550 | 0.5550 | 1,538,775 |
| 31 ene 2024 | 0.5900 | 0.6000 | 0.5500 | 0.5550 | 0.5550 | 1,823,829 |
| 30 ene 2024 | 0.5800 | 0.6150 | 0.5750 | 0.5900 | 0.5900 | 1,050,459 |
| 29 ene 2024 | 0.6000 | 0.6050 | 0.5700 | 0.5750 | 0.5750 | 715,278 |
| 25 ene 2024 | 0.6000 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 1,755,714 |
| 24 ene 2024 | 0.5950 | 0.6300 | 0.5900 | 0.5950 | 0.5950 | 1,354,441 |
| 23 ene 2024 | 0.5900 | 0.6050 | 0.5700 | 0.5850 | 0.5850 | 2,140,922 |
| 22 ene 2024 | 0.6800 | 0.6800 | 0.5950 | 0.5950 | 0.5950 | 2,431,218 |
| 19 ene 2024 | 0.7100 | 0.7325 | 0.6750 | 0.6800 | 0.6800 | 1,608,192 |
| 18 ene 2024 | 0.7150 | 0.7200 | 0.6800 | 0.6950 | 0.6950 | 1,142,726 |
| 17 ene 2024 | 0.7300 | 0.7550 | 0.7100 | 0.7400 | 0.7400 | 1,455,464 |
| 16 ene 2024 | 0.7150 | 0.7300 | 0.6850 | 0.7150 | 0.7150 | 2,256,316 |
| 15 ene 2024 | 0.7950 | 0.7950 | 0.7500 | 0.7550 | 0.7550 | 324,108 |
| 12 ene 2024 | 0.7400 | 0.8150 | 0.7400 | 0.7950 | 0.7950 | 1,395,051 |
| 11 ene 2024 | 0.8500 | 0.8500 | 0.7250 | 0.7600 | 0.7600 | 5,115,429 |
| 10 ene 2024 | 0.8550 | 0.9000 | 0.8450 | 0.8500 | 0.8500 | 938,003 |
| 09 ene 2024 | 0.8900 | 0.9200 | 0.8400 | 0.8600 | 0.8600 | 1,521,347 |
| 08 ene 2024 | 0.9700 | 0.9700 | 0.8800 | 0.8900 | 0.8900 | 1,507,808 |
| 05 ene 2024 | 1.0050 | 1.0050 | 0.9600 | 0.9700 | 0.9700 | 580,778 |
| 04 ene 2024 | 0.9900 | 1.0150 | 0.9700 | 1.0000 | 1.0000 | 449,164 |
| 03 ene 2024 | 1.0700 | 1.0700 | 0.9900 | 1.0000 | 1.0000 | 1,785,756 |
| 02 ene 2024 | 1.0600 | 1.0950 | 1.0250 | 1.0950 | 1.0950 | 869,607 |
| 29 dic 2023 | 1.0400 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 548,644 |
| 28 dic 2023 | 1.0300 | 1.0550 | 1.0200 | 1.0350 | 1.0350 | 454,871 |
| 27 dic 2023 | 1.0350 | 1.0700 | 1.0050 | 1.0350 | 1.0350 | 1,021,164 |
| 22 dic 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 956,809 |
| 21 dic 2023 | 1.0500 | 1.0700 | 0.9950 | 1.0000 | 1.0000 | 1,260,780 |
| 20 dic 2023 | 1.1000 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 986,168 |
| 19 dic 2023 | 1.0550 | 1.0900 | 1.0100 | 1.0800 | 1.0800 | 695,629 |
| 18 dic 2023 | 1.0400 | 1.1200 | 1.0400 | 1.0600 | 1.0600 | 1,118,011 |
| 15 dic 2023 | 0.9750 | 1.0450 | 0.9400 | 1.0350 | 1.0350 | 1,762,537 |
| 14 dic 2023 | 0.9200 | 1.0250 | 0.9050 | 0.9600 | 0.9600 | 3,778,155 |
| *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.