Dados Históricos Adavale Resources Limited - ADD | Ações Australian Stock Exchange

Início
Investir
Ações
Austrália
ASX
Adavale Resources Limited (ADD)
Adavale Resources Limited (ADD) Histórico

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.008	-28.5714285714	0.028	0.028	0.019	2534889	0.02152894	DE
4	0.018	900	0.002	0.028	0.001	3645373	0.00451968	DE
12	0.018	900	0.002	0.028	0.001	2202912	0.00302885	DE
26	0.0175	700	0.0025	0.028	0.001	2892598	0.00241514	DE
52	0.016	400	0.004	0.028	0.001	2679313	0.00255396	DE
156	-0.0027225	-11.9815161184	0.0227225	0.0381738	0.001	2158935	0.01059295	DE
260	0.0045487	29.4389468847	0.0154513	0.0954345	0.001	2283250	0.02695769	DE

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1752560100	0.02	0	0.00	0.019	0.021	0.019	2300296
1752473700	0.02	-0.001	-4.76	0.02	0.021	0.02	680986
1752214500	0.021	-0.004	-16.00	0.021	0.022	0.019	5747833
1752128100	0.025	0.0235	1,566.67	0.028	0.028	0.025	1175849
1752041700	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1751955300	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1751868900	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1751609700	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1751523300	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1751436900	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1751350500	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1751264100	0.0015	0.0005	50.00	0.0015	0.002	0.0015	15521230
1751004900	0.001	0	0.00	0.001	0.001	0.001	52500
1750918500	0.001	0	0.00	0.001	0.001	0.001	1903705
1750832100	0.001	0	0.00	0.001	0.001	0.001	1215777
1750745700	0.001	-0.0005	-33.33	0.001	0.001	0.001	12370762
1750659300	0.0015	0	0.00	0.001	0.0015	0.001	1600058
1750400100	0.0015	-0.0005	-25.00	0.0015	0.0015	0.001	201313
1750313700	0.002	0.001	100.00	0.002	0.002	0.002	2020000
1750227300	0.001	0	0.00	0.001	0.001	0.001	65000
1750140900	0.001	-0.0005	-33.33	0.002	0.002	0.001	4834834
1750054500	0.0015	0	0.00	0.002	0.002	0.0015	2716247
1749795300	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1749708900	0.0015	0	0.00	0.002	0.002	0.0015	2012565
1749622500	0.0015	0	0.00	0.001	0.0015	0.001	2985082
1749536100	0.0015	0	0.00	0.001	0.0015	0.001	1667857
1749190500	0.0015	0	0.00	0.0015	0.0015	0.0015	1500000
1749104100	0.0015	0.0005	50.00	0.002	0.002	0.0015	400066
1749017700	0.001	0	0.00	0.001	0.001	0.001	160000
1748931300	0.001	-0.0005	-33.33	0.001	0.001	0.001	400000
1748844900	0.0015	0	0.00	0.002	0.002	0.0015	4135010
1748585700	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1748499300	0.0015	0	0.00	0.002	0.002	0.0015	890000
1748412900	0.0015	-0.0005	-25.00	0.001	0.0015	0.001	3494942
1748326500	0.002	0	0.00	0.002	0.002	0.002	15000
1748240100	0.002	0	0.00	0.002	0.002	0.0015	16467100
1747980900	0.002	0.0005	33.33	0.002	0.002	0.002	5987104
1747894500	0.0015	-0.0005	-25.00	0.002	0.002	0.0015	556314
1747808100	0.002	0	0.00	0.002	0.002	0.002	1593214
1747721700	0.002	0	0.00	0.002	0.002	0.002	21250
1747635300	0.002	0	0.00	0.002	0.002	0.002	2021250
1747376100	0.002	0	0.00	0.002	0.002	0.002	0
1747289700	0.002	0	0.00	0.002	0.002	0.002	0
1747203300	0.002	0	0.00	0.002	0.002	0.002	0
1747116900	0.002	0	0.00	0.002	0.002	0.002	21250
1747030500	0.002	0	0.00	0.002	0.002	0.002	1437500
1746771300	0.002	0	0.00	0.002	0.002	0.002	21250
1746684900	0.002	0	0.00	0.002	0.002	0.002	258914
1746598500	0.002	0	0.00	0.002	0.002	0.002	521250
1746512100	0.002	0	0.00	0.002	0.002	0.002	1021250
1746425700	0.002	0	0.00	0.002	0.002	0.002	383737
1746166500	0.002	0	0.00	0.002	0.002	0.002	0
1746080100	0.002	0	0.00	0.002	0.002	0.002	570318
1745993700	0.002	0	0.00	0.002	0.002	0.002	532064
1745907300	0.002	0.0005	33.33	0.002	0.002	0.001	1061407
1745820900	0.0015	0.0005	50.00	0.002	0.002	0.0015	3058746
1745475300	0.001	-0.0005	-33.33	0.001	0.001	0.001	2799
1745388900	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1745302500	0.0015	-0.0005	-25.00	0.002	0.002	0.0015	1223552
1744870500	0.002	0	0.00	0.002	0.002	0.002	640000
1744784100	0.002	0	0.00	0.002	0.002	0.002	0