X2M Connect Limited (X2M.AX)
ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
Al cierre: 02:58PM AEST
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 0.0400 | 0.0470 | 0.0400 | 0.0470 | 0.0470 | 104,269 |
| 02 may 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 01 may 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 |
| 30 abr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 29 abr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 26 abr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 24 abr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 23 abr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 22 abr 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 50,000 |
| 19 abr 2024 | 0.0440 | 0.0510 | 0.0440 | 0.0510 | 0.0510 | 130,934 |
| 18 abr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 10,000 |
| 17 abr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 16 abr 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 133,263 |
| 15 abr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 12 abr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 11 abr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 10 abr 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 240,000 |
| 09 abr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 08 abr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 05 abr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 04 abr 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 149,228 |
| 03 abr 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 144,875 |
| 02 abr 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 1,121,260 |
| 28 mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 27 mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 26 mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 25 mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 51,866 |
| 22 mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 21 mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 20 mar 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 43,010 |
| 19 mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 18 mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 15 mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 2,642 |
| 14 mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 13 mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 12 mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 11 mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 08 mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 07 mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 06 mar 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 20,057 |
| 05 mar 2024 | 0.0380 | 0.0480 | 0.0380 | 0.0410 | 0.0410 | 259,018 |
| 04 mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 01 mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 29 feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 28 feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 27 feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 26 feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 9,459 |
| 23 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 22 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 21 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 20 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 19 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 16 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,334 |
| 15 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 14 feb 2024 | 0.0460 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 76,978 |
| 13 feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 12 feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 164,444 |
| 09 feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 12,000 |
| 08 feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 07 feb 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 203,767 |
| 06 feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 34,002 |
| 05 feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 117,392 |
| 02 feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 01 feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 11,363 |
| 31 ene 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 216,900 |
| 30 ene 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 9,365 |
| 29 ene 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 136,356 |
| 25 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,824 |
| 24 ene 2024 | 0.0420 | 0.0420 | 0.0350 | 0.0350 | 0.0350 | 57,998 |
| 23 ene 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 15,000 |
| 22 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,469 |
| 19 ene 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 18 ene 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 17 ene 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 16 ene 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 15 ene 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 12 ene 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 11 ene 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 10 ene 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 09 ene 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 31,499 |
| 08 ene 2024 | 0.0410 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 90,667 |
| 05 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 04 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 03 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 02 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 29 dic 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,665 |
| 28 dic 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 27 dic 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 22 dic 2023 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 111,215 |
| 21 dic 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 20 dic 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 8,204 |
| 19 dic 2023 | 0.0400 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 332,665 |
| 18 dic 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 15 dic 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 14 dic 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 13 dic 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 12 dic 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 153,063 |
| 11 dic 2023 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | - |
| 08 dic 2023 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | - |
| 07 dic 2023 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 46,388 |
| *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.