FTSE ASFA Australia Small Cap (FTFAUSSC)

FTFAUSSC
🏛️ Australie →
7,612.96
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 7,078.96 7,139.67 7,078.02 7,137.30 0.0M
2021-12-30 7,083.89 7,091.29 7,039.49 7,078.96 0.0M
2021-12-29 6,918.20 7,083.89 6,918.20 7,083.89 0.0M
2021-12-28 6,851.11 6,933.69 6,851.11 6,918.20 0.0M
2021-12-27 6,851.11 6,933.69 6,851.11 6,918.20 0.0M
2021-12-24 6,851.11 6,933.69 6,851.11 6,918.20 0.0M
2021-12-23 6,785.26 6,862.21 6,785.26 6,851.11 0.0M
2021-12-22 6,749.47 6,817.93 6,749.47 6,785.26 0.0M
2021-12-21 6,721.66 6,753.13 6,660.22 6,749.47 0.0M
2021-12-20 6,829.32 6,832.13 6,715.64 6,721.66 0.0M
2021-12-17 6,824.40 6,835.46 6,772.63 6,829.32 0.0M
2021-12-16 6,746.00 6,828.49 6,746.00 6,824.40 0.0M
2021-12-15 6,857.40 6,857.40 6,737.84 6,746.00 0.0M
2021-12-14 6,842.95 6,873.59 6,809.01 6,857.40 0.0M
2021-12-13 6,812.15 6,852.86 6,793.32 6,842.95 0.0M
2021-12-10 6,728.39 6,812.15 6,645.50 6,812.15 0.0M
2021-12-09 6,684.33 6,739.69 6,683.35 6,728.39 0.0M
2021-12-08 6,582.54 6,692.96 6,582.54 6,684.33 0.0M
2021-12-07 6,454.20 6,591.75 6,454.20 6,582.54 0.0M
2021-12-06 6,647.29 6,647.29 6,453.72 6,454.20 0.0M
2021-12-03 6,711.08 6,759.05 6,635.80 6,647.29 0.0M
2021-12-02 6,830.95 6,830.95 6,695.77 6,711.08 0.0M
2021-12-01 6,894.89 6,894.89 6,804.12 6,830.95 0.0M
2021-11-30 6,778.57 6,923.08 6,778.57 6,894.89 0.0M
2021-11-29 6,823.36 6,823.36 6,567.45 6,778.57 0.0M
2021-11-26 6,967.02 6,970.76 6,810.12 6,823.36 0.0M
2021-11-25 6,946.84 6,979.89 6,932.60 6,967.02 0.0M
2021-11-24 7,011.49 7,018.61 6,933.31 6,946.84 0.0M
2021-11-23 7,055.57 7,057.48 6,994.00 7,011.49 0.0M
2021-11-22 7,048.94 7,079.71 7,038.67 7,055.57 0.0M
2021-11-19 7,076.43 7,083.04 7,027.39 7,048.94 0.0M
2021-11-18 7,086.90 7,102.28 7,057.71 7,076.43 0.0M
2021-11-17 7,104.49 7,126.51 7,078.97 7,086.90 0.0M
2021-11-16 7,158.43 7,159.45 7,087.91 7,104.49 0.0M
2021-11-15 7,110.01 7,177.19 7,110.01 7,158.43 0.0M
2021-11-12 7,036.39 7,120.81 7,036.39 7,110.01 0.0M
2021-11-11 7,016.77 7,044.90 6,991.80 7,036.39 0.0M
2021-11-10 7,118.22 7,118.22 7,002.86 7,016.77 0.0M
2021-11-09 7,042.03 7,122.59 7,042.03 7,118.22 0.0M
2021-11-08 7,042.03 7,092.66 7,042.03 7,084.61 0.0M
2021-11-05 7,048.64 7,078.67 7,048.64 7,064.77 0.0M
2021-11-04 6,998.10 7,070.92 6,998.10 7,048.64 0.0M
2021-11-03 6,961.02 7,028.02 6,961.02 6,998.10 0.0M
2021-11-02 6,984.44 7,038.27 6,956.28 6,961.02 0.0M
2021-11-01 6,971.84 7,034.51 6,971.84 6,984.44 0.0M
2021-10-29 6,952.43 6,989.58 6,950.28 6,971.84 0.0M
2021-10-28 6,996.86 6,996.86 6,936.39 6,952.43 0.0M
2021-10-27 7,061.69 7,069.70 6,993.20 6,996.86 0.0M
2021-10-26 7,005.22 7,079.83 7,005.22 7,061.69 0.0M
2021-10-25 6,966.08 7,005.22 6,951.37 7,005.22 0.0M
2021-10-22 6,959.55 6,983.81 6,945.54 6,966.08 0.0M
2021-10-21 6,981.83 7,004.78 6,951.60 6,959.55 0.0M
2021-10-20 6,972.24 7,008.80 6,972.24 6,981.83 0.0M
2021-10-19 6,920.99 6,975.82 6,911.83 6,972.24 0.0M
2021-10-18 6,887.42 6,952.09 6,887.42 6,920.99 0.0M
2021-10-15 6,834.70 6,892.56 6,834.70 6,887.42 0.0M
2021-10-14 6,729.60 6,861.34 6,729.60 6,834.70 0.0M
2021-10-13 6,615.58 6,746.93 6,615.58 6,729.60 0.0M
2021-10-12 6,666.16 6,684.90 6,607.36 6,615.58 0.0M
2021-10-11 6,648.67 6,675.31 6,631.59 6,666.16 0.0M
2021-10-08 6,575.96 6,662.48 6,575.96 6,648.67 0.0M
2021-10-07 6,490.80 6,580.50 6,490.80 6,575.96 0.0M
2021-10-06 6,503.64 6,566.00 6,483.98 6,490.80 0.0M
2021-10-05 6,608.51 6,608.51 6,435.31 6,503.64 0.0M
2021-10-04 6,602.98 6,679.70 6,601.25 6,608.51 0.0M
2021-10-01 6,649.13 6,649.13 6,576.66 6,602.98 0.0M
2021-09-30 6,621.40 6,662.44 6,612.76 6,649.13 0.0M
2021-09-29 6,665.34 6,665.34 6,540.63 6,621.40 0.0M
2021-09-28 6,724.18 6,753.26 6,664.05 6,665.34 0.0M
2021-09-27 6,725.09 6,758.83 6,693.80 6,724.18 0.0M
2021-09-24 6,750.79 6,773.53 6,709.86 6,725.09 0.0M
2021-09-23 6,633.98 6,750.79 6,633.98 6,750.79 0.0M
2021-09-22 6,554.18 6,652.00 6,522.63 6,633.98 0.0M
2021-09-21 6,590.52 6,593.29 6,447.47 6,554.18 0.0M
2021-09-20 6,823.25 6,823.25 6,572.19 6,590.52 0.0M
2021-09-17 6,802.53 6,835.96 6,769.22 6,823.25 0.0M
2021-09-16 6,787.64 6,826.74 6,787.64 6,802.53 0.0M
2021-09-15 6,761.13 6,798.95 6,761.13 6,787.64 0.0M
2021-09-14 6,727.80 6,766.40 6,721.53 6,761.13 0.0M
2021-09-13 6,680.42 6,727.80 6,678.83 6,727.80 0.0M
2021-09-10 6,577.92 6,682.15 6,577.92 6,680.42 0.0M
2021-09-09 6,707.66 6,711.29 6,568.94 6,577.92 0.0M
2021-09-08 6,725.87 6,725.87 6,692.29 6,707.66 0.0M
2021-09-07 6,732.15 6,745.56 6,702.09 6,725.87 0.0M
2021-09-06 6,703.72 6,732.15 6,693.21 6,732.15 0.0M
2021-09-03 6,625.03 6,707.11 6,621.98 6,703.72 0.0M
2021-09-02 6,599.39 6,639.48 6,599.39 6,625.03 0.0M
2021-09-01 6,603.20 6,622.28 6,574.11 6,599.39 0.0M
2021-08-31 6,551.54 6,603.20 6,545.87 6,603.20 0.0M
2021-08-30 6,437.21 6,554.23 6,437.21 6,551.54 0.0M
2021-08-27 6,499.61 6,509.30 6,431.79 6,437.21 0.0M
2021-08-26 6,513.26 6,535.25 6,489.79 6,499.61 0.0M
2021-08-25 6,448.49 6,513.26 6,443.42 6,513.26 0.0M
2021-08-24 6,428.17 6,474.68 6,428.17 6,448.49 0.0M
2021-08-23 6,320.48 6,428.17 6,320.48 6,428.17 0.0M
2021-08-20 6,391.62 6,398.70 6,296.64 6,320.48 0.0M
2021-08-19 6,356.03 6,415.35 6,347.41 6,391.62 0.0M
2021-08-18 6,348.79 6,365.68 6,315.98 6,356.03 0.0M
2021-08-17 6,442.21 6,446.66 6,336.83 6,348.79 0.0M
2021-08-16 6,486.87 6,522.26 6,437.18 6,442.21 0.0M
2021-08-13 6,476.64 6,497.23 6,469.47 6,486.87 0.0M
2021-08-12 6,448.06 6,501.25 6,448.06 6,476.64 0.0M
2021-08-11 6,387.31 6,454.31 6,387.31 6,448.06 0.0M
2021-08-10 6,362.76 6,397.56 6,360.33 6,387.31 0.0M
2021-08-09 6,363.33 6,363.75 6,333.09 6,362.76 0.0M
2021-08-06 6,328.64 6,376.89 6,328.40 6,363.33 0.0M
2021-08-05 6,353.73 6,372.64 6,326.22 6,328.64 0.0M
2021-08-04 6,313.68 6,358.93 6,313.63 6,353.73 0.0M
2021-08-03 6,265.36 6,313.68 6,263.65 6,313.68 0.0M
2021-08-02 6,239.49 6,286.08 6,239.49 6,265.36 0.0M
2021-07-30 6,240.63 6,257.71 6,232.60 6,239.49 0.0M
2021-07-29 6,162.39 6,240.63 6,162.39 6,240.63 0.0M
2021-07-28 6,206.74 6,208.15 6,155.94 6,162.39 0.0M
2021-07-27 6,215.34 6,245.08 6,198.11 6,206.74 0.0M
2021-07-26 6,221.47 6,243.05 6,213.60 6,215.34 0.0M
2021-07-23 6,195.79 6,234.93 6,191.56 6,221.47 0.0M
2021-07-22 6,124.59 6,206.17 6,124.59 6,195.79 0.0M
2021-07-21 6,070.99 6,144.40 6,070.99 6,124.59 0.0M
2021-07-20 6,108.28 6,108.28 6,032.30 6,070.99 0.0M
2021-07-19 6,216.42 6,216.42 6,107.46 6,108.28 0.0M
2021-07-16 6,184.09 6,216.42 6,167.50 6,216.42 0.0M
2021-07-15 6,183.02 6,199.84 6,178.05 6,184.09 0.0M
2021-07-14 6,174.23 6,191.07 6,167.45 6,183.02 0.0M
2021-07-13 6,109.92 6,179.56 6,109.92 6,174.23 0.0M
2021-07-12 6,088.09 6,133.05 6,088.09 6,109.92 0.0M
2021-07-09 6,125.95 6,125.95 6,071.94 6,088.09 0.0M
2021-07-08 6,124.14 6,142.60 6,123.39 6,125.95 0.0M
2021-07-07 6,088.09 6,124.14 6,069.02 6,124.14 0.0M
2021-07-06 6,104.83 6,136.46 6,082.16 6,088.09 0.0M
2021-07-05 6,126.44 6,148.87 6,102.15 6,104.83 0.0M
2021-07-02 6,113.21 6,131.17 6,104.51 6,126.44 0.0M
2021-07-01 6,084.50 6,122.03 6,083.87 6,113.21 0.0M
2021-06-30 6,020.04 6,086.28 6,018.85 6,084.50 0.0M
2021-06-29 6,053.07 6,057.36 6,003.72 6,020.04 0.0M
2021-06-28 6,119.93 6,122.16 6,047.26 6,053.07 0.0M
2021-06-25 6,032.43 6,120.32 6,032.43 6,119.93 0.0M
2021-06-24 5,980.19 6,043.60 5,978.52 6,032.43 0.0M
2021-06-23 6,002.90 6,019.17 5,980.10 5,980.19 0.0M
2021-06-22 5,955.24 6,040.66 5,955.24 6,002.90 0.0M
2021-06-21 6,094.82 6,094.82 5,955.24 5,955.24 0.0M
2021-06-18 6,020.12 6,096.59 5,998.68 6,094.82 0.0M
2021-06-17 6,077.70 6,077.70 6,012.08 6,020.12 0.0M
2021-06-16 6,130.61 6,138.91 6,071.65 6,077.70 0.0M
2021-06-15 6,198.22 6,198.28 6,119.37 6,130.61 0.0M
2021-06-14 6,120.41 6,199.09 6,120.41 6,198.22 0.0M
2021-06-11 6,120.41 6,199.09 6,120.41 6,198.22 0.0M
2021-06-10 6,073.00 6,122.33 6,071.48 6,120.41 0.0M
2021-06-09 6,078.05 6,113.97 6,068.12 6,073.00 0.0M
2021-06-08 6,092.71 6,117.98 6,068.95 6,078.05 0.0M
2021-06-07 6,111.36 6,144.74 6,088.59 6,092.71 0.0M
2021-06-04 6,116.05 6,116.05 6,069.86 6,111.36 0.0M
2021-06-03 6,109.37 6,124.41 6,099.57 6,116.05 0.0M
2021-06-02 6,068.83 6,109.63 6,067.30 6,109.37 0.0M
2021-06-01 6,071.21 6,081.21 6,029.22 6,068.83 0.0M
2021-05-31 6,103.12 6,128.59 6,059.39 6,071.21 0.0M
2021-05-28 6,063.33 6,103.12 6,063.33 6,103.12 0.0M
2021-05-27 6,049.24 6,066.18 5,994.16 6,063.33 0.0M
2021-05-26 5,988.13 6,055.66 5,987.69 6,049.24 0.0M
2021-05-25 5,954.94 6,008.11 5,954.94 5,988.13 0.0M
2021-05-24 5,962.38 5,987.21 5,945.65 5,954.94 0.0M
2021-05-21 5,913.82 5,969.25 5,913.82 5,962.38 0.0M
2021-05-20 5,865.35 5,919.48 5,859.35 5,913.82 0.0M
2021-05-19 5,902.67 5,905.84 5,851.20 5,865.35 0.0M
2021-05-18 5,859.97 5,908.48 5,859.97 5,902.67 0.0M
2021-05-17 5,776.62 5,882.51 5,776.62 5,859.97 0.0M
2021-05-14 5,768.70 5,800.01 5,768.70 5,776.62 0.0M
2021-05-13 5,851.78 5,851.78 5,746.07 5,768.70 0.0M
2021-05-12 5,877.23 5,903.82 5,835.74 5,851.78 0.0M
2021-05-11 6,004.96 6,004.96 5,858.13 5,877.23 0.0M
2021-05-10 5,969.48 6,006.96 5,969.48 6,004.96 0.0M
2021-05-07 5,946.38 5,973.58 5,946.38 5,969.48 0.0M
2021-05-06 5,958.63 6,001.61 5,922.19 5,946.38 0.0M
2021-05-05 5,989.92 5,989.92 5,936.35 5,958.63 0.0M
2021-05-04 5,959.16 5,999.83 5,959.16 5,989.92 0.0M
2021-05-03 6,001.53 6,019.72 5,952.18 5,959.16 0.0M
2021-04-30 6,036.31 6,050.61 5,993.55 6,001.53 0.0M
2021-04-29 5,946.81 6,036.31 5,946.81 6,036.31 0.0M
2021-04-28 5,982.09 5,992.47 5,943.18 5,946.81 0.0M
2021-04-27 5,984.10 6,017.73 5,970.36 5,982.09 0.0M
2021-04-26 5,979.31 5,990.03 5,965.38 5,984.10 0.0M
2021-04-23 5,932.00 5,979.31 5,925.56 5,979.31 0.0M
2021-04-22 5,928.17 5,960.33 5,919.69 5,932.00 0.0M
2021-04-21 5,976.26 5,976.26 5,883.94 5,928.17 0.0M
2021-04-20 5,987.44 5,996.17 5,959.39 5,976.26 0.0M
2021-04-19 6,005.67 6,041.68 5,981.93 5,987.44 0.0M
2021-04-16 5,942.14 6,005.67 5,942.14 6,005.67 0.0M
2021-04-15 5,919.23 5,959.83 5,909.13 5,942.14 0.0M
2021-04-14 5,858.25 5,928.46 5,858.25 5,919.23 0.0M
2021-04-13 5,845.27 5,869.49 5,844.21 5,858.25 0.0M
2021-04-12 5,892.76 5,911.66 5,845.27 5,845.27 0.0M
2021-04-09 5,824.57 5,896.88 5,824.57 5,892.76 0.0M
2021-04-08 5,773.15 5,824.57 5,772.61 5,824.57 0.0M
2021-04-07 5,747.28 5,788.28 5,746.00 5,773.15 0.0M
2021-04-06 5,668.35 5,749.03 5,668.35 5,747.28 0.0M
2021-04-05 5,558.08 5,668.78 5,558.08 5,668.35 0.0M
2021-04-02 5,558.08 5,668.78 5,558.08 5,668.35 0.0M
2021-04-01 5,558.08 5,668.78 5,558.08 5,668.35 0.0M
2021-03-31 5,585.26 5,605.39 5,557.67 5,558.08 0.0M
2021-03-30 5,656.84 5,669.34 5,574.04 5,585.26 0.0M
2021-03-29 5,694.29 5,724.53 5,651.56 5,656.84 0.0M
2021-03-26 5,646.50 5,696.72 5,646.50 5,694.29 0.0M
2021-03-25 5,674.55 5,677.13 5,633.44 5,646.50 0.0M
2021-03-24 5,723.45 5,723.45 5,669.34 5,674.55 0.0M
2021-03-23 5,744.25 5,772.66 5,714.14 5,723.45 0.0M
2021-03-22 5,769.55 5,777.49 5,735.73 5,744.25 0.0M
2021-03-19 5,820.00 5,820.00 5,721.91 5,769.55 0.0M
2021-03-18 5,753.76 5,824.19 5,753.76 5,820.00 0.0M
2021-03-17 5,760.57 5,766.13 5,732.63 5,753.76 0.0M
2021-03-16 5,703.55 5,772.74 5,699.69 5,760.57 0.0M
2021-03-15 5,690.78 5,709.44 5,678.39 5,703.55 0.0M
2021-03-12 5,586.38 5,690.78 5,586.38 5,690.78 0.0M
2021-03-11 5,536.54 5,590.40 5,536.54 5,586.38 0.0M
2021-03-10 5,498.45 5,565.47 5,498.45 5,536.54 0.0M
2021-03-09 5,495.27 5,512.51 5,468.71 5,498.45 0.0M
2021-03-08 5,472.54 5,566.92 5,472.54 5,495.27 0.0M
2021-03-05 5,577.58 5,577.58 5,399.82 5,472.54 0.0M
2021-03-04 5,693.27 5,695.97 5,556.50 5,577.58 0.0M
2021-03-03 5,658.04 5,695.91 5,657.92 5,693.27 0.0M
2021-03-02 5,690.93 5,759.80 5,653.83 5,658.04 0.0M
2021-03-01 5,706.00 5,732.27 5,682.84 5,690.93 0.0M
2021-02-26 5,775.53 5,775.53 5,633.12 5,706.00 0.0M
2021-02-25 5,756.64 5,805.98 5,756.64 5,775.53 0.0M
2021-02-24 5,823.16 5,823.16 5,755.51 5,756.64 0.0M
2021-02-23 5,847.68 5,869.07 5,805.02 5,823.16 0.0M
2021-02-22 5,776.78 5,851.61 5,776.78 5,847.68 0.0M
2021-02-19 5,824.75 5,834.67 5,743.00 5,776.78 0.0M
2021-02-18 5,908.29 5,913.09 5,818.10 5,824.75 0.0M
2021-02-17 5,969.01 5,981.72 5,879.49 5,908.29 0.0M
2021-02-16 5,967.21 5,999.01 5,950.55 5,969.01 0.0M
2021-02-15 5,877.69 5,969.10 5,877.69 5,967.21 0.0M
2021-02-12 5,877.90 5,902.01 5,855.26 5,877.69 0.0M
2021-02-11 5,909.02 5,929.58 5,877.90 5,877.90 0.0M
2021-02-10 5,903.75 5,916.88 5,876.93 5,909.02 0.0M
2021-02-09 5,912.77 5,931.60 5,883.65 5,903.75 0.0M
2021-02-08 5,852.62 5,923.07 5,852.62 5,912.77 0.0M
2021-02-05 5,787.55 5,852.62 5,787.55 5,852.62 0.0M
2021-02-04 5,821.21 5,832.90 5,776.99 5,787.55 0.0M
2021-02-03 5,746.24 5,821.86 5,746.24 5,821.21 0.0M
2021-02-02 5,668.65 5,746.24 5,668.65 5,746.24 0.0M
2021-02-01 5,661.02 5,678.07 5,524.26 5,668.65 0.0M
2021-01-29 5,723.26 5,794.39 5,647.73 5,661.02 0.0M
2021-01-28 5,866.92 5,866.92 5,680.36 5,723.26 0.0M
2021-01-27 5,916.35 5,943.34 5,845.07 5,866.92 0.0M
2021-01-26 5,888.32 5,919.19 5,876.79 5,916.35 0.0M
2021-01-25 5,888.32 5,919.19 5,876.79 5,916.35 0.0M
2021-01-22 5,911.20 5,931.97 5,875.77 5,888.32 0.0M
2021-01-21 5,860.23 5,920.24 5,860.23 5,911.20 0.0M
2021-01-20 5,758.98 5,860.23 5,758.98 5,860.23 0.0M
2021-01-19 5,718.05 5,767.83 5,718.05 5,758.98 0.0M
2021-01-18 5,780.98 5,782.43 5,709.96 5,718.05 0.0M
2021-01-15 5,767.65 5,800.49 5,763.77 5,780.98 0.0M
2021-01-14 5,759.26 5,774.32 5,738.41 5,767.65 0.0M
2021-01-13 5,702.74 5,764.22 5,701.94 5,759.26 0.0M
2021-01-12 5,722.92 5,734.06 5,702.74 5,702.74 0.0M
2021-01-11 5,815.78 5,815.78 5,714.99 5,722.92 0.0M
2021-01-08 5,798.98 5,823.35 5,797.18 5,815.78 0.0M
2021-01-07 5,788.71 5,823.02 5,785.22 5,798.98 0.0M
2021-01-06 5,795.79 5,830.16 5,773.93 5,788.71 0.0M
2021-01-05 5,742.68 5,795.79 5,736.67 5,795.79 0.0M
2021-01-04 5,659.77 5,742.68 5,659.77 5,742.68 0.0M
2021-01-01 5,681.72 5,699.46 5,659.77 5,659.77 0.0M