Australia markets close in 25 minutes

(AGUAS-A.SN)

. Currency in USD
Add to watchlist
- (-)
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
25 June 2024259.97259.97258.50259.00259.001,949,464
24 June 2024259.97260.13258.85259.97259.97153,460
21 June 2024260.00260.15258.72260.00260.003,022,965
19 June 2024260.00260.85258.52260.00260.00564,838
18 June 2024260.00261.87257.03260.00260.00965,469
17 June 2024259.90263.16259.90259.90259.90543,838
14 June 2024260.87263.66259.31260.87260.87297,432
13 June 2024260.00264.09259.38260.00260.001,430,600
12 June 2024263.00266.26262.50263.00263.00289,261
11 June 2024263.00267.99263.00263.00263.001,950,667
10 June 2024266.00269.00265.01266.00266.00569,864
07 June 2024269.00273.00263.84269.00269.001,345,380
06 June 2024271.99273.03270.61271.99271.99539,232
05 June 2024272.00272.63271.55272.00272.00222,904
04 June 2024272.00274.80271.03272.00272.00251,279
03 June 2024272.00275.00271.78272.00272.003,643,270
31 May 2024272.00275.16270.00272.00272.006,788,170
30 May 2024272.00272.94272.00272.00272.00414,879
29 May 2024272.00277.01272.00272.00272.002,230,282
28 May 2024272.00277.18272.00272.00272.00837,486
27 May 2024276.00278.97275.06276.00276.002,084,864
24 May 2024276.00277.01274.47276.00276.002,495,581
23 May 2024274.01275.01271.00274.01274.01296,741
22 May 2024273.00274.00268.01273.00273.00290,759
20 May 2024270.01273.95263.84272.34272.3480,759
17 May 2024268.58269.00266.48268.58268.58271,900
16 May 2024268.00269.49267.00268.00268.002,612,021
15 May 2024267.86269.99267.78267.86267.86357,219
14 May 2024268.00271.81266.50268.00268.00716,278
13 May 2024269.99271.50267.83269.99269.99312,424
13 May 202414.46954 Dividend
10 May 2024283.10283.47280.00283.10268.63554,273
09 May 2024282.00282.00279.85282.00267.59135,404
08 May 2024280.00281.01277.90280.00265.69192,664
07 May 2024279.00281.00277.64279.00264.74302,389
06 May 2024278.02282.77276.02278.02263.81293,563
03 May 2024281.30281.40277.02281.30266.92144,964
02 May 2024276.88276.99273.00276.88262.73301,243
30 Apr 2024274.00274.90270.00274.00260.001,003,574
29 Apr 2024271.00272.50266.01271.00257.151,582,117
26 Apr 2024268.00273.00266.01268.00254.30405,024
25 Apr 2024269.99269.99266.00269.99256.19379,515
24 Apr 2024266.10269.96266.10266.10252.501,216,626
23 Apr 2024268.31272.89266.92268.31254.60686,030
22 Apr 2024273.50273.50266.02273.50259.52161,119
19 Apr 2024265.02273.87265.02265.02251.47527,323
18 Apr 2024273.53275.00270.50273.53259.55731,506
17 Apr 2024273.54276.00273.00273.54259.56182,942
16 Apr 2024276.99278.73272.00276.99262.832,732,865
15 Apr 2024278.00280.78275.01278.00263.79644,069
12 Apr 2024281.99283.48278.50281.99267.58392,611
11 Apr 2024282.00282.50279.00282.00267.593,133,948
10 Apr 2024280.50280.50277.99280.50266.16910,948
09 Apr 2024277.00278.71276.01277.00262.841,483,744
08 Apr 2024275.10279.00275.10275.10261.04345,076
05 Apr 2024278.50281.00276.00278.50264.27157,140
04 Apr 2024279.30283.90276.56279.30265.02812,000
03 Apr 2024283.98284.00282.53283.98269.47341,882
02 Apr 2024283.50286.60281.00283.50269.01861,732
01 Apr 2024283.50285.00281.49283.50269.01148,003
28 Mar 2024286.00286.00279.53286.00271.38296,216
27 Mar 2024284.00284.00279.01284.00269.48158,613
26 Mar 2024278.99279.49276.00278.99264.73511,354
25 Mar 2024275.85278.05274.23275.85261.75863,491
22 Mar 2024279.65286.00277.51279.65265.36330,306
21 Mar 2024283.10286.00283.10283.10268.63284,758
20 Mar 2024285.99287.01283.14285.99271.37991,145
19 Mar 2024284.50284.70273.21284.47269.9341,687
18 Mar 2024280.00282.01277.00280.00265.69616,087
15 Mar 2024281.40281.40276.05281.40267.028,909,493
14 Mar 2024278.00279.53271.00278.00263.79274,466
13 Mar 2024277.25279.99276.50277.25263.08476,418
12 Mar 2024276.50279.83275.72276.50262.371,191,523
11 Mar 2024278.50282.04276.00278.50264.27512,846
08 Mar 2024281.00281.00270.00279.98265.67113,758
07 Mar 2024277.50279.01277.25277.50263.32810,551
06 Mar 2024279.49279.99276.15279.49265.20581,253
05 Mar 2024282.00282.00275.17282.00267.59459,660
04 Mar 2024278.51286.00275.01278.51264.28331,394
01 Mar 2024286.00288.00284.50286.00271.38242,494
29 Feb 2024284.00291.99284.00284.00269.483,725,636
28 Feb 2024288.93289.84285.00288.93274.16171,760
27 Feb 2024284.80284.99282.89284.80270.24304,462
26 Feb 2024283.00283.00280.76283.00268.54439,802
23 Feb 2024283.02285.90280.57283.02268.55270,792
22 Feb 2024285.90286.90283.00285.90271.29180,820
21 Feb 2024287.00287.97283.04287.00272.33273,223
20 Feb 2024283.00290.77282.70283.00268.54680,246
19 Feb 2024291.00291.01285.17291.00276.13268,590
16 Feb 2024293.00293.00286.00293.00278.02232,446
15 Feb 2024288.50288.50284.21288.50273.75792,997
14 Feb 2024288.40288.40285.07288.40273.66487,303
13 Feb 2024288.45288.95282.00288.45273.71458,863
12 Feb 2024288.00288.00283.99288.00273.28255,322
09 Feb 2024284.98284.98280.10284.98270.41163,843
08 Feb 2024282.00282.00279.75282.00267.59234,187
07 Feb 2024281.90281.90276.40281.90267.49271,462
06 Feb 2024277.00278.00275.55277.00262.84401,476
05 Feb 2024276.30279.01275.42276.30262.18271,452
02 Feb 2024279.00280.11277.00279.00264.74400,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...