Australia markets closed

(603499.SS)

. Currency in USD
Add to watchlist
- (-)
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202421.6823.4021.6823.1223.1215,303,676
27 Mar 202424.0924.8624.0924.0924.095,780,700
26 Mar 202425.5026.7723.9026.7726.7723,071,859
25 Mar 202424.3424.3424.3424.3424.342,002,660
22 Mar 202422.1322.1321.7822.1322.133,701,074
21 Mar 202420.1220.1218.9620.1220.127,590,759
20 Mar 202418.0018.4017.3018.2918.298,110,710
19 Mar 202417.6618.9217.6618.2218.229,038,570
18 Mar 202417.4219.1117.0717.6517.6514,153,860
15 Mar 202417.5017.8416.2517.4817.4811,128,274
14 Mar 202414.9916.4114.9016.4116.414,035,199
13 Mar 202415.6015.8014.5014.9214.928,506,982
12 Mar 202416.2216.4015.1515.8315.834,453,165
11 Mar 202415.3515.7515.1015.7115.715,952,305
08 Mar 202414.7115.6014.6815.4015.408,860,713
07 Mar 202415.6015.6014.1114.8014.8011,721,656
06 Mar 202413.1614.4413.1614.4414.443,932,868
05 Mar 202413.0513.3012.9513.1313.132,902,948
04 Mar 202413.0213.3912.9813.1213.123,716,500
01 Mar 202412.9013.4012.6913.0813.085,518,540
29 Feb 202411.8413.2111.8413.0513.0511,019,788
28 Feb 202411.6112.7611.6012.1512.158,314,632
27 Feb 202411.2011.7610.8511.6011.606,739,565
26 Feb 202411.7112.6510.9611.3011.3011,282,332
23 Feb 202411.4612.1011.3411.7211.725,704,411
22 Feb 202410.9011.5510.8411.4611.464,845,548
21 Feb 202410.3111.4010.0010.9010.908,834,236
20 Feb 20249.6510.369.6510.3610.368,786,126
19 Feb 20248.759.428.759.429.426,894,803
08 Feb 20248.248.717.628.568.5614,316,735
07 Feb 20249.419.418.478.478.475,250,400
06 Feb 20249.8110.099.419.419.417,300,627
05 Feb 202411.4411.8110.4510.4510.456,295,000
02 Feb 202410.8511.9610.6511.6111.616,786,600
01 Feb 202410.9811.5010.5610.8710.876,698,329
31 Jan 202410.4011.9310.2911.3511.3512,787,673
30 Jan 202412.3012.3011.2111.2111.216,432,200
29 Jan 202413.2013.2012.0712.4512.458,403,620
26 Jan 202412.9213.6812.6813.2113.2110,746,228
25 Jan 202412.8813.1212.0712.8312.839,675,568
24 Jan 202413.2513.5412.1212.8312.8312,158,033
23 Jan 202412.8913.5412.5013.2313.2312,697,612
22 Jan 202413.3113.8012.6812.9012.9014,721,752
19 Jan 202412.3514.0512.2713.5913.5921,221,636
18 Jan 202411.8112.9511.7912.7712.7712,957,375
17 Jan 202411.6111.9911.6111.8111.815,013,763
16 Jan 202411.8011.8111.4911.7211.725,607,672
15 Jan 202411.7312.1711.6111.7111.719,356,230
12 Jan 202411.4511.9511.3011.7311.7310,750,209
11 Jan 202410.9611.5410.8711.5011.507,771,420
10 Jan 202411.2011.3310.8610.9310.936,460,500
09 Jan 202410.6811.5610.6411.1611.168,098,587
08 Jan 202410.8010.8210.6010.6010.601,702,787
05 Jan 202410.8611.0710.6710.7510.752,151,400
04 Jan 202410.9210.9910.7010.9010.901,944,263
03 Jan 202410.8911.0210.7310.9310.933,125,860
02 Jan 202410.6911.1010.6910.9510.954,635,335
29 Dec 202310.4010.9010.3910.7610.763,098,200
28 Dec 202310.4910.5310.2010.4110.412,204,500
27 Dec 202310.2610.5010.1410.4710.472,418,096
26 Dec 202310.2510.3610.0610.1810.182,049,036
25 Dec 202310.4510.4810.0910.2510.253,154,300
22 Dec 202310.8110.9510.4210.4510.454,155,296
21 Dec 202310.5710.8310.3210.7810.783,606,356
20 Dec 202310.5110.6610.4810.5310.531,835,800
19 Dec 202310.3010.5610.2810.5510.552,547,986
18 Dec 202310.4910.5410.3810.3810.382,022,800
15 Dec 202310.5310.5910.4110.4810.481,862,600
14 Dec 202310.6210.7010.5010.5210.522,234,484
13 Dec 202310.6710.7210.5610.5710.571,940,620
12 Dec 202310.5410.6510.4010.6410.642,676,200
11 Dec 202310.4010.6210.2810.5110.515,121,600
08 Dec 202310.9310.9310.3910.4210.425,419,714
07 Dec 202310.8610.9210.6210.8610.863,865,700
06 Dec 202310.6810.8410.6410.7810.783,934,474
05 Dec 202310.8210.8410.6410.6910.693,817,549
04 Dec 202310.6210.8110.5610.7310.735,504,800
01 Dec 202310.4610.6910.4010.6110.616,578,846
30 Nov 202310.7210.7210.2310.4610.468,650,987
29 Nov 202310.9511.0010.5910.6210.627,486,313
28 Nov 202310.1611.1710.1510.9510.9515,561,350
27 Nov 202311.1511.2210.4310.4310.4314,697,719
24 Nov 202311.5912.2811.5911.5911.5918,933,373
23 Nov 202312.4913.1511.2212.8812.8827,400,823
22 Nov 202311.9511.9511.7311.9511.955,266,048
21 Nov 20239.9010.869.8910.8610.865,653,896
20 Nov 20239.819.919.729.879.871,694,560
17 Nov 20239.799.799.659.779.771,157,700
16 Nov 20239.719.789.649.719.711,029,940
15 Nov 20239.719.819.569.759.751,219,360
14 Nov 20239.829.829.649.719.71882,008
13 Nov 20239.649.829.599.779.771,425,300
10 Nov 20239.529.679.439.649.641,144,300
09 Nov 20239.659.679.519.589.581,170,309
08 Nov 20239.629.729.549.619.611,499,880
07 Nov 20239.529.629.509.609.601,518,440
06 Nov 20239.659.669.489.569.561,894,456
03 Nov 20239.619.739.499.659.652,399,896
02 Nov 20239.529.609.459.509.501,539,200
01 Nov 20239.489.589.449.579.571,559,020
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...