ASX All Ordinaries Gold (AXGD)

AXGD
🏛️ Australia →
15,502.50
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 7,518.50 7,518.50 7,324.00 7,367.70 57.0M
2023-12-28 7,439.60 7,537.60 7,439.60 7,518.50 56.5M
2023-12-27 7,376.40 7,462.50 7,376.40 7,439.60 45.4M
2023-12-22 7,385.60 7,411.70 7,359.00 7,376.40 92.1M
2023-12-21 7,443.70 7,443.70 7,305.60 7,385.60 77.9M
2023-12-20 7,304.50 7,468.70 7,304.50 7,443.70 91.6M
2023-12-19 7,254.00 7,340.70 7,245.00 7,304.50 84.7M
2023-12-18 7,271.10 7,271.10 7,150.80 7,254.00 66.6M
2023-12-15 7,209.50 7,306.30 7,209.50 7,271.10 407.5M
2023-12-14 6,826.90 7,293.00 6,826.90 7,209.50 139.5M
2023-12-13 6,971.20 6,971.20 6,801.20 6,826.90 87.1M
2023-12-12 6,970.40 6,981.40 6,915.70 6,971.20 146.5M
2023-12-11 7,104.20 7,104.20 6,957.40 6,970.40 139.8M
2023-12-08 7,163.60 7,163.60 7,063.80 7,104.20 91.2M
2023-12-07 7,150.50 7,163.60 7,071.50 7,163.60 105.8M
2023-12-06 7,263.30 7,263.30 7,003.80 7,150.50 125.0M
2023-12-05 7,494.70 7,494.70 7,188.00 7,263.30 103.6M
2023-12-04 7,259.30 7,570.70 7,259.30 7,494.70 158.6M
2023-12-01 7,291.60 7,291.60 7,227.70 7,259.30 106.6M
2023-11-30 7,264.20 7,310.10 7,217.60 7,291.60 259.7M
2023-11-29 6,933.50 7,265.80 6,933.50 7,264.20 148.1M
2023-11-28 6,795.50 6,948.30 6,795.50 6,933.50 100.7M
2023-11-27 6,728.50 6,812.50 6,728.50 6,795.50 98.6M
2023-11-24 6,751.00 6,768.00 6,726.60 6,728.50 54.5M
2023-11-23 6,839.70 6,839.70 6,743.80 6,751.00 60.2M
2023-11-22 6,757.00 6,874.90 6,757.00 6,839.70 89.4M
2023-11-21 6,621.70 6,760.10 6,618.00 6,757.00 79.5M
2023-11-20 6,731.20 6,731.80 6,607.00 6,621.70 57.1M
2023-11-17 6,558.20 6,776.30 6,558.20 6,731.20 95.1M
2023-11-16 6,711.40 6,711.70 6,541.40 6,558.20 75.7M
2023-11-15 6,493.40 6,730.80 6,493.40 6,711.40 92.0M
2023-11-14 6,455.10 6,520.30 6,455.10 6,493.40 74.8M
2023-11-13 6,542.70 6,542.70 6,441.90 6,455.10 76.7M
2023-11-10 6,597.80 6,605.70 6,530.50 6,542.70 85.5M
2023-11-09 6,709.20 6,709.20 6,563.10 6,597.80 81.7M
2023-11-08 6,879.70 6,879.70 6,698.40 6,709.20 72.4M
2023-11-07 6,883.20 6,884.70 6,769.40 6,879.70 84.0M
2023-11-06 6,685.40 6,926.20 6,685.40 6,883.20 142.0M
2023-11-03 6,671.80 6,737.80 6,655.20 6,685.40 129.3M
2023-11-02 6,761.50 6,769.10 6,661.90 6,671.80 106.5M
2023-11-01 6,804.90 6,804.90 6,738.20 6,761.50 185.4M
2023-10-31 6,913.10 6,917.30 6,778.50 6,804.90 205.1M
2023-10-30 6,813.70 7,030.00 6,813.70 6,913.10 286.8M
2023-10-27 6,710.90 6,835.10 6,649.10 6,813.70 100.6M
2023-10-26 6,767.50 6,781.50 6,640.00 6,710.90 213.1M
2023-10-25 6,908.90 6,908.90 6,767.50 6,767.50 110.0M
2023-10-24 6,897.90 6,912.80 6,779.80 6,908.90 107.7M
2023-10-23 6,971.70 6,978.70 6,876.60 6,897.90 91.4M
2023-10-20 6,959.30 6,991.30 6,912.20 6,971.70 127.2M
2023-10-19 6,881.10 6,968.80 6,842.80 6,959.30 113.2M
2023-10-18 6,766.30 6,904.40 6,766.30 6,881.10 113.2M
2023-10-17 6,781.10 6,851.10 6,742.20 6,766.30 97.5M
2023-10-16 6,571.10 6,889.70 6,571.10 6,781.10 119.3M
2023-10-13 6,639.00 6,639.00 6,566.10 6,571.10 69.3M
2023-10-12 6,558.10 6,699.60 6,557.80 6,639.00 94.4M
2023-10-11 6,593.50 6,633.00 6,558.10 6,558.10 79.7M
2023-10-10 6,568.20 6,631.90 6,561.30 6,593.50 114.6M
2023-10-09 6,269.40 6,614.60 6,269.40 6,568.20 142.4M
2023-10-06 6,218.40 6,288.50 6,184.40 6,269.40 85.7M
2023-10-05 6,069.90 6,218.40 6,069.90 6,218.40 86.7M
2023-10-04 6,023.10 6,081.90 6,016.80 6,069.90 97.1M
2023-10-03 6,271.00 6,271.00 5,998.90 6,023.10 90.3M
2023-10-02 6,260.50 6,327.20 6,192.30 6,271.00 65.2M
2023-09-29 6,192.30 6,288.30 6,191.20 6,260.50 81.1M
2023-09-28 6,388.30 6,388.30 6,167.60 6,192.30 115.1M
2023-09-27 6,520.20 6,520.20 6,374.70 6,388.30 95.2M
2023-09-26 6,647.20 6,647.20 6,502.10 6,520.20 92.6M
2023-09-25 6,687.10 6,687.10 6,544.00 6,647.20 56.3M
2023-09-22 6,684.40 6,687.10 6,581.10 6,687.10 89.9M
2023-09-21 6,753.10 6,760.20 6,676.00 6,684.40 85.1M
2023-09-20 6,808.70 6,808.70 6,724.10 6,753.10 101.9M
2023-09-19 6,724.20 6,833.00 6,721.60 6,808.70 103.2M
2023-09-18 6,769.40 6,884.40 6,724.20 6,724.20 506.3M
2023-09-15 6,690.80 6,785.70 6,690.80 6,769.40 628.1M
2023-09-14 6,611.30 6,690.80 6,588.50 6,690.80 79.3M
2023-09-13 6,642.20 6,652.60 6,586.70 6,611.30 84.5M
2023-09-12 6,600.40 6,698.20 6,599.70 6,642.20 101.6M
2023-09-11 6,594.40 6,610.60 6,503.10 6,600.40 104.7M
2023-09-08 6,558.50 6,648.00 6,551.00 6,594.40 83.7M
2023-09-07 6,629.80 6,630.60 6,556.30 6,558.50 91.0M
2023-09-06 6,675.30 6,675.30 6,559.90 6,629.80 176.2M
2023-09-05 6,812.60 6,812.60 6,608.30 6,675.30 104.5M
2023-09-04 6,793.10 6,859.00 6,775.10 6,812.60 81.9M
2023-09-01 6,871.70 6,873.30 6,750.00 6,793.10 80.3M
2023-08-31 6,862.30 6,880.60 6,813.20 6,871.70 157.6M
2023-08-30 6,730.00 6,876.90 6,730.00 6,862.30 96.7M
2023-08-29 6,613.80 6,750.00 6,613.80 6,730.00 85.4M
2023-08-28 6,547.40 6,613.80 6,547.40 6,613.80 62.7M
2023-08-25 6,580.80 6,580.80 6,494.70 6,547.40 77.2M
2023-08-24 6,422.60 6,621.00 6,422.60 6,580.80 90.6M
2023-08-23 6,362.80 6,457.60 6,362.80 6,422.60 64.0M
2023-08-22 6,253.40 6,377.70 6,253.40 6,362.80 71.6M
2023-08-21 6,307.40 6,307.40 6,225.70 6,253.40 67.0M
2023-08-18 6,267.30 6,362.20 6,267.30 6,307.40 89.0M
2023-08-17 6,420.30 6,420.30 6,226.10 6,267.30 107.4M
2023-08-16 6,496.80 6,496.80 6,394.40 6,420.30 94.2M
2023-08-15 6,613.30 6,617.30 6,487.20 6,496.80 85.5M
2023-08-14 6,616.30 6,702.90 6,602.70 6,613.30 94.7M
2023-08-11 6,586.00 6,632.20 6,564.50 6,616.30 94.0M
2023-08-10 6,607.50 6,614.20 6,551.30 6,586.00 118.7M
2023-08-09 6,561.10 6,607.50 6,505.80 6,607.50 170.8M
2023-08-08 6,637.10 6,643.60 6,542.50 6,561.10 108.3M
2023-08-07 6,632.70 6,688.60 6,629.30 6,637.10 66.3M
2023-08-04 6,714.80 6,719.20 6,613.00 6,632.70 74.4M
2023-08-03 6,716.50 6,717.40 6,606.80 6,714.80 84.1M
2023-08-02 6,844.40 6,844.40 6,702.70 6,716.50 84.2M
2023-08-01 6,717.20 6,878.70 6,717.20 6,844.40 115.1M
2023-07-31 6,733.10 6,771.70 6,687.60 6,717.20 149.5M
2023-07-28 6,912.80 6,912.80 6,576.40 6,733.10 141.4M
2023-07-27 6,858.10 6,922.30 6,841.90 6,912.80 119.4M
2023-07-26 6,827.20 6,914.60 6,812.00 6,858.10 74.5M
2023-07-25 6,813.80 6,842.50 6,792.10 6,827.20 63.6M
2023-07-24 6,826.50 6,881.20 6,797.00 6,813.80 64.2M
2023-07-21 7,045.10 7,045.10 6,785.30 6,826.50 89.7M
2023-07-20 7,160.80 7,162.90 7,019.00 7,045.10 94.1M
2023-07-19 7,235.30 7,283.70 7,137.90 7,160.80 123.7M
2023-07-18 7,258.90 7,259.80 7,205.60 7,235.30 81.9M
2023-07-17 7,300.40 7,310.20 7,240.20 7,258.90 86.8M
2023-07-14 7,241.30 7,337.50 7,240.70 7,300.40 114.0M
2023-07-13 6,927.50 7,299.30 6,927.50 7,241.30 177.3M
2023-07-12 6,992.30 7,003.80 6,917.60 6,927.50 87.4M
2023-07-11 6,753.10 6,992.30 6,753.10 6,992.30 112.1M
2023-07-10 6,646.10 6,789.10 6,646.10 6,753.10 78.7M
2023-07-07 6,859.70 6,859.70 6,645.20 6,646.10 87.3M
2023-07-06 6,973.20 6,973.20 6,787.20 6,859.70 127.5M
2023-07-05 6,941.60 6,964.60 6,904.80 6,946.20 87.3M
2023-07-04 6,814.50 6,954.60 6,814.20 6,941.60 78.7M
2023-07-03 6,618.00 6,829.40 6,618.00 6,814.50 109.3M
2023-06-30 6,613.70 6,688.10 6,613.70 6,618.00 73.4M
2023-06-29 6,682.50 6,689.80 6,595.00 6,613.70 77.1M
2023-06-28 6,702.40 6,702.40 6,596.40 6,682.50 83.3M
2023-06-27 6,683.60 6,779.90 6,683.60 6,702.40 59.7M
2023-06-26 6,566.10 6,705.20 6,565.20 6,683.60 74.9M
2023-06-23 6,676.30 6,681.40 6,556.60 6,566.10 84.2M
2023-06-22 6,832.40 6,834.20 6,675.10 6,676.30 112.8M
2023-06-21 6,961.40 6,961.40 6,788.90 6,832.40 90.9M
2023-06-20 6,972.60 6,991.50 6,927.00 6,961.40 66.5M
2023-06-19 6,892.20 6,975.30 6,889.60 6,972.60 79.3M
2023-06-16 6,697.30 6,916.00 6,697.30 6,892.20 384.8M
2023-06-15 6,802.30 6,802.30 6,663.00 6,697.30 121.6M
2023-06-14 6,843.30 6,863.80 6,766.30 6,802.30 109.7M
2023-06-13 6,976.40 6,976.40 6,825.30 6,843.30 117.8M
2023-06-09 6,894.00 6,991.30 6,894.00 6,976.40 84.9M
2023-06-08 7,024.50 7,024.50 6,874.30 6,894.00 92.4M
2023-06-07 6,991.50 7,071.50 6,989.90 7,024.50 77.1M
2023-06-06 7,114.30 7,114.30 6,984.60 6,991.50 79.7M
2023-06-05 7,190.20 7,190.20 7,028.30 7,114.30 88.1M
2023-06-02 6,980.90 7,206.50 6,980.90 7,190.20 91.3M
2023-06-01 6,801.20 7,012.80 6,801.20 6,980.90 82.8M
2023-05-31 6,752.10 6,803.40 6,648.30 6,801.20 220.8M
2023-05-30 6,750.90 6,802.20 6,750.60 6,752.10 58.8M
2023-05-29 6,753.70 6,819.60 6,745.70 6,750.90 71.0M
2023-05-26 6,790.60 6,812.30 6,705.70 6,753.70 99.6M
2023-05-25 7,005.70 7,005.70 6,788.60 6,790.60 94.8M
2023-05-24 6,967.80 7,052.10 6,964.60 7,005.70 81.8M
2023-05-23 7,052.80 7,062.70 6,960.80 6,967.80 82.5M
2023-05-22 7,085.80 7,133.20 7,028.00 7,052.80 66.4M
2023-05-19 7,174.70 7,174.70 7,031.30 7,085.80 84.0M
2023-05-18 7,256.40 7,257.00 7,170.40 7,174.70 77.2M
2023-05-17 7,399.60 7,399.60 7,211.50 7,256.40 74.2M
2023-05-16 7,476.20 7,476.20 7,389.20 7,399.60 82.9M
2023-05-15 7,291.20 7,480.60 7,291.20 7,476.20 87.2M
2023-05-12 7,465.50 7,465.50 7,189.00 7,291.20 106.1M
2023-05-11 7,535.50 7,536.60 7,439.80 7,465.50 89.6M
2023-05-10 7,575.20 7,610.60 7,507.70 7,535.50 68.0M
2023-05-09 7,648.70 7,649.50 7,556.50 7,575.20 114.3M
2023-05-08 7,702.70 7,702.70 7,576.20 7,648.70 98.6M
2023-05-05 7,581.50 7,735.70 7,581.50 7,702.70 123.5M
2023-05-04 7,458.10 7,690.90 7,458.10 7,581.50 196.1M
2023-05-03 7,275.20 7,608.80 7,275.20 7,458.10 154.3M
2023-05-02 7,320.70 7,386.30 7,261.00 7,275.20 91.8M
2023-05-01 7,417.80 7,422.70 7,320.70 7,320.70 117.5M
2023-04-28 7,455.90 7,464.80 7,371.70 7,417.80 98.8M
2023-04-27 7,477.10 7,486.50 7,372.90 7,455.90 92.1M
2023-04-26 7,358.20 7,550.90 7,358.20 7,477.10 103.6M
2023-04-24 7,438.40 7,438.40 7,329.90 7,358.20 75.1M
2023-04-21 7,423.30 7,496.00 7,420.90 7,438.40 102.3M
2023-04-20 7,562.50 7,562.50 7,423.30 7,423.30 112.9M
2023-04-19 7,527.00 7,603.50 7,525.50 7,562.50 105.9M
2023-04-18 7,569.10 7,569.10 7,411.70 7,527.00 222.2M
2023-04-17 7,812.60 7,812.60 7,544.70 7,569.10 156.6M
2023-04-14 7,593.60 7,835.90 7,593.60 7,812.60 173.4M
2023-04-13 7,590.50 7,635.40 7,585.40 7,593.60 201.6M
2023-04-12 7,522.50 7,608.10 7,489.80 7,590.50 155.4M
2023-04-11 7,296.60 7,533.50 7,283.90 7,522.50 157.4M
2023-04-06 7,236.20 7,296.60 7,217.80 7,296.60 203.9M
2023-04-05 6,969.80 7,260.90 6,969.80 7,236.20 198.1M
2023-04-04 6,781.10 6,983.40 6,781.10 6,969.80 100.6M
2023-04-03 6,902.80 6,902.80 6,744.90 6,781.10 123.2M
2023-03-31 6,756.10 6,932.10 6,756.10 6,902.80 139.3M
2023-03-30 6,745.70 6,756.10 6,650.40 6,756.10 116.7M
2023-03-29 6,645.90 6,804.20 6,645.90 6,745.70 128.3M
2023-03-28 6,712.20 6,712.20 6,606.30 6,645.90 102.4M
2023-03-27 6,631.20 6,720.60 6,606.80 6,712.20 88.7M
2023-03-24 6,502.20 6,646.80 6,502.20 6,631.20 103.4M
2023-03-23 6,434.00 6,595.80 6,434.00 6,502.20 112.8M
2023-03-22 6,602.00 6,602.00 6,315.50 6,434.00 146.7M
2023-03-21 6,606.70 6,616.90 6,471.70 6,602.00 159.5M
2023-03-20 6,151.90 6,649.90 6,151.90 6,606.70 195.1M
2023-03-17 6,281.90 6,284.00 6,107.80 6,151.90 366.8M
2023-03-16 6,249.40 6,384.40 6,247.40 6,281.90 131.9M
2023-03-15 6,288.80 6,289.10 6,150.70 6,249.40 111.8M
2023-03-14 6,167.20 6,402.80 6,167.20 6,288.80 176.6M
2023-03-13 5,924.60 6,252.00 5,924.60 6,167.20 112.9M
2023-03-10 5,899.90 6,024.80 5,896.40 5,924.60 90.1M
2023-03-09 5,901.50 5,964.80 5,893.40 5,899.90 76.1M
2023-03-08 6,110.70 6,110.70 5,861.20 5,901.50 83.7M
2023-03-07 6,135.20 6,135.20 6,014.70 6,110.70 63.0M
2023-03-06 6,166.20 6,245.50 6,102.10 6,135.20 81.1M
2023-03-03 6,176.40 6,177.40 6,123.50 6,166.20 82.8M
2023-03-02 6,017.90 6,186.60 6,017.90 6,176.40 109.4M
2023-03-01 5,818.80 6,023.40 5,818.80 6,017.90 81.7M
2023-02-28 5,718.40 5,869.90 5,718.40 5,818.80 122.3M
2023-02-27 5,794.10 5,826.50 5,694.30 5,718.40 83.8M
2023-02-24 5,869.80 5,870.40 5,778.30 5,794.10 89.7M
2023-02-23 5,918.10 5,922.00 5,796.20 5,869.80 154.9M
2023-02-22 6,058.70 6,058.70 5,918.10 5,918.10 81.3M
2023-02-21 6,064.50 6,093.50 6,033.70 6,058.70 60.5M
2023-02-20 6,078.20 6,123.70 6,059.80 6,064.50 56.0M
2023-02-17 6,146.80 6,174.40 6,052.10 6,078.20 74.6M
2023-02-16 6,263.00 6,263.00 6,129.80 6,146.80 108.1M
2023-02-15 6,399.20 6,406.60 6,263.00 6,263.00 97.5M
2023-02-14 6,357.50 6,409.90 6,355.90 6,399.20 61.5M
2023-02-13 6,376.20 6,426.30 6,317.60 6,357.50 69.4M
2023-02-10 6,577.50 6,577.50 6,376.20 6,376.20 85.1M
2023-02-09 6,672.50 6,703.30 6,548.50 6,577.50 73.1M
2023-02-08 6,600.70 6,695.50 6,598.50 6,672.50 65.0M
2023-02-07 6,558.70 6,628.30 6,512.70 6,600.70 86.9M
2023-02-06 6,429.10 6,714.90 6,361.00 6,558.70 120.1M
2023-02-03 6,667.70 6,667.70 6,404.40 6,429.10 107.0M
2023-02-02 6,401.10 6,721.60 6,401.10 6,667.70 114.5M
2023-02-01 6,429.00 6,502.40 6,375.90 6,401.10 86.5M
2023-01-31 6,560.30 6,560.70 6,404.40 6,429.00 108.4M
2023-01-30 6,523.20 6,578.30 6,419.80 6,560.30 77.0M
2023-01-27 6,623.50 6,630.80 6,507.00 6,523.20 92.0M
2023-01-25 6,778.70 6,922.10 6,623.50 6,623.50 134.5M
2023-01-24 6,709.30 6,782.10 6,686.60 6,778.70 106.5M
2023-01-23 6,672.20 6,734.30 6,666.10 6,709.30 77.6M
2023-01-20 6,524.60 6,685.20 6,524.60 6,672.20 105.6M
2023-01-19 6,497.80 6,533.30 6,419.40 6,524.60 77.7M
2023-01-18 6,600.70 6,600.70 6,453.40 6,497.80 94.2M
2023-01-17 6,720.30 6,720.30 6,598.30 6,600.70 76.4M
2023-01-16 6,581.00 6,728.90 6,581.00 6,720.30 95.0M
2023-01-13 6,552.50 6,702.70 6,552.50 6,581.00 95.5M
2023-01-12 6,548.80 6,586.50 6,490.00 6,552.50 76.4M
2023-01-11 6,438.00 6,585.10 6,438.00 6,548.80 68.6M
2023-01-10 6,601.60 6,601.60 6,430.40 6,438.00 86.3M
2023-01-09 6,443.50 6,601.60 6,443.50 6,601.60 113.8M
2023-01-06 6,308.60 6,454.40 6,218.70 6,443.50 98.5M
2023-01-05 6,155.40 6,335.00 6,155.40 6,308.60 109.4M
2023-01-04 6,009.30 6,165.50 6,006.30 6,155.40 86.8M
2023-01-03 5,918.70 6,016.40 5,906.90 6,009.30 51.2M