Adairs Ltd. ADH
ASX · Australien · Einzelhandel
AUD 1,22-0,02 (-1,61 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 1,22 | -1,61 % | AUD 1,24 | AUD 1,24 | AUD 1,21 | 270,82K |
| 2026-09-30 | AUD 1,24 | +1,64 % | AUD 1,23 | AUD 1,25 | AUD 1,23 | 1,12M |
| 2026-09-29 | AUD 1,22 | -5,06 % | AUD 1,29 | AUD 1,29 | AUD 1,21 | 856,12K |
| 2026-09-28 | AUD 1,28 | -0,39 % | AUD 1,29 | AUD 1,32 | AUD 1,27 | 359,36K |
| 2026-09-25 | AUD 1,29 | -5,49 % | AUD 1,36 | AUD 1,36 | AUD 1,29 | 177,51K |
| 2026-09-24 | AUD 1,37 | -1,09 % | AUD 1,37 | AUD 1,38 | AUD 1,33 | 350,37K |
| 2026-09-23 | AUD 1,38 | +0,73 % | AUD 1,37 | AUD 1,38 | AUD 1,33 | 278,62K |
| 2026-09-22 | AUD 1,37 | +3,79 % | AUD 1,32 | AUD 1,37 | AUD 1,32 | 371,16K |
| 2026-09-21 | AUD 1,32 | +0,38 % | AUD 1,32 | AUD 1,33 | AUD 1,30 | 175,29K |
| 2026-09-18 | AUD 1,32 | 0,00 % | AUD 1,32 | AUD 1,34 | AUD 1,29 | 468,82K |
| 2026-09-17 | AUD 1,32 | -1,87 % | AUD 1,34 | AUD 1,34 | AUD 1,28 | 303,62K |
| 2026-09-16 | AUD 1,34 | +6,35 % | AUD 1,26 | AUD 1,34 | AUD 1,26 | 408,92K |
| 2026-09-15 | AUD 1,26 | 0,00 % | AUD 1,26 | AUD 1,29 | AUD 1,26 | 317,23K |
| 2026-09-14 | AUD 1,26 | +0,40 % | AUD 1,25 | AUD 1,27 | AUD 1,24 | 404,49K |
| 2026-09-11 | AUD 1,25 | -1,18 % | AUD 1,28 | AUD 1,28 | AUD 1,25 | 589,09K |
| 2026-09-10 | AUD 1,27 | -0,78 % | AUD 1,28 | AUD 1,30 | AUD 1,25 | 532,65K |
| 2026-09-09 | AUD 1,28 | -1,92 % | AUD 1,31 | AUD 1,31 | AUD 1,28 | 407,67K |
| 2026-09-08 | AUD 1,30 | -1,51 % | AUD 1,33 | AUD 1,34 | AUD 1,30 | 380,46K |
| 2026-09-07 | AUD 1,33 | -3,64 % | AUD 1,32 | AUD 1,34 | AUD 1,31 | 406,84K |
| 2026-09-04 | AUD 1,38 | +1,85 % | AUD 1,36 | AUD 1,38 | AUD 1,36 | 465,53K |
| 2026-09-03 | AUD 1,35 | -1,46 % | AUD 1,38 | AUD 1,38 | AUD 1,35 | 465,94K |
| 2026-09-02 | AUD 1,37 | -0,36 % | AUD 1,37 | AUD 1,38 | AUD 1,36 | 528,05K |
| 2026-09-01 | AUD 1,38 | -1,79 % | AUD 1,39 | AUD 1,39 | AUD 1,37 | 587,57K |
| 2026-08-31 | AUD 1,40 | -0,71 % | AUD 1,41 | AUD 1,41 | AUD 1,38 | 363,23K |
| 2026-08-28 | AUD 1,41 | -1,74 % | AUD 1,44 | AUD 1,47 | AUD 1,39 | 364,03K |
| 2026-08-27 | AUD 1,43 | -4,01 % | AUD 1,50 | AUD 1,50 | AUD 1,42 | 394,73K |
| 2026-08-26 | AUD 1,50 | -0,66 % | AUD 1,52 | AUD 1,52 | AUD 1,45 | 1,15M |
| 2026-08-25 | AUD 1,50 | +0,33 % | AUD 1,49 | AUD 1,57 | AUD 1,49 | 591,66K |
| 2026-08-24 | AUD 1,50 | +6,01 % | AUD 1,45 | AUD 1,50 | AUD 1,39 | 592,05K |
| 2026-08-21 | AUD 1,41 | -3,08 % | AUD 1,46 | AUD 1,46 | AUD 1,40 | 374,59K |
| 2026-08-20 | AUD 1,46 | +3,91 % | AUD 1,45 | AUD 1,46 | AUD 1,43 | 145,37K |
| 2026-08-19 | AUD 1,40 | -1,40 % | AUD 1,43 | AUD 1,44 | AUD 1,40 | 229,56K |
| 2026-08-18 | AUD 1,42 | +0,71 % | AUD 1,41 | AUD 1,46 | AUD 1,40 | 287,25K |
| 2026-08-17 | AUD 1,41 | -2,08 % | AUD 1,43 | AUD 1,43 | AUD 1,38 | 342,87K |
| 2026-08-14 | AUD 1,45 | -1,70 % | AUD 1,47 | AUD 1,48 | AUD 1,42 | 203,45K |
| 2026-08-13 | AUD 1,47 | -2,65 % | AUD 1,51 | AUD 1,51 | AUD 1,46 | 275,76K |
| 2026-08-12 | AUD 1,51 | -0,98 % | AUD 1,52 | AUD 1,52 | AUD 1,48 | 251,24K |
| 2026-08-11 | AUD 1,52 | -0,33 % | AUD 1,50 | AUD 1,53 | AUD 1,50 | 180,46K |
| 2026-08-10 | AUD 1,53 | +2,34 % | AUD 1,49 | AUD 1,54 | AUD 1,49 | 543,02K |
| 2026-08-07 | AUD 1,50 | +6,41 % | AUD 1,42 | AUD 1,51 | AUD 1,40 | 730,59K |
| 2026-08-06 | AUD 1,40 | 0,00 % | AUD 1,40 | AUD 1,44 | AUD 1,39 | 248,35K |
| 2026-08-05 | AUD 1,40 | -0,71 % | AUD 1,41 | AUD 1,42 | AUD 1,40 | 376,94K |
| 2026-08-04 | AUD 1,41 | +1,80 % | AUD 1,40 | AUD 1,43 | AUD 1,38 | 259,92K |
| 2026-08-03 | AUD 1,39 | -2,80 % | AUD 1,41 | AUD 1,42 | AUD 1,38 | 333,80K |
| 2026-07-31 | AUD 1,43 | -2,05 % | AUD 1,47 | AUD 1,47 | AUD 1,42 | 88,18K |
| 2026-07-30 | AUD 1,46 | -3,63 % | AUD 1,48 | AUD 1,49 | AUD 1,43 | 296,63K |
| 2026-07-29 | AUD 1,51 | +3,77 % | AUD 1,46 | AUD 1,53 | AUD 1,46 | 697,60K |
| 2026-07-28 | AUD 1,46 | +1,04 % | AUD 1,45 | AUD 1,48 | AUD 1,43 | 174,24K |
| 2026-07-27 | AUD 1,45 | +2,12 % | AUD 1,42 | AUD 1,46 | AUD 1,40 | 165,90K |
| 2026-07-24 | AUD 1,41 | -0,70 % | AUD 1,42 | AUD 1,43 | AUD 1,39 | 138,11K |
| 2026-07-23 | AUD 1,42 | -1,72 % | AUD 1,45 | AUD 1,48 | AUD 1,41 | 233,11K |
| 2026-07-22 | AUD 1,45 | -1,36 % | AUD 1,47 | AUD 1,50 | AUD 1,45 | 255,18K |
| 2026-07-21 | AUD 1,47 | +4,63 % | AUD 1,40 | AUD 1,49 | AUD 1,40 | 435,60K |
| 2026-07-20 | AUD 1,40 | -1,40 % | AUD 1,43 | AUD 1,43 | AUD 1,40 | 172,09K |
| 2026-07-17 | AUD 1,42 | -0,70 % | AUD 1,43 | AUD 1,44 | AUD 1,42 | 314,72K |
| 2026-07-16 | AUD 1,43 | +1,41 % | AUD 1,41 | AUD 1,45 | AUD 1,41 | 218,77K |
| 2026-07-15 | AUD 1,41 | 0,00 % | AUD 1,41 | AUD 1,44 | AUD 1,41 | 286,01K |
| 2026-07-14 | AUD 1,41 | -4,07 % | AUD 1,47 | AUD 1,47 | AUD 1,40 | 664,22K |
| 2026-07-13 | AUD 1,48 | -1,01 % | AUD 1,49 | AUD 1,50 | AUD 1,45 | 247,50K |
| 2026-07-10 | AUD 1,49 | -2,93 % | AUD 1,51 | AUD 1,52 | AUD 1,48 | 307,23K |
| 2026-07-09 | AUD 1,53 | +4,42 % | AUD 1,47 | AUD 1,54 | AUD 1,45 | 672,82K |
| 2026-07-08 | AUD 1,47 | -1,34 % | AUD 1,45 | AUD 1,51 | AUD 1,41 | 644,87K |
| 2026-07-07 | AUD 1,49 | -0,67 % | AUD 1,51 | AUD 1,51 | AUD 1,49 | 149,53K |
| 2026-07-06 | AUD 1,50 | -0,33 % | AUD 1,48 | AUD 1,51 | AUD 1,47 | 306,72K |
| 2026-07-03 | AUD 1,50 | -1,31 % | AUD 1,53 | AUD 1,57 | AUD 1,50 | 657,15K |
| 2026-07-02 | AUD 1,52 | +0,33 % | AUD 1,53 | AUD 1,53 | AUD 1,49 | 463,59K |
| 2026-07-01 | AUD 1,52 | +4,11 % | AUD 1,47 | AUD 1,53 | AUD 1,46 | 714,78K |
| 2026-06-30 | AUD 1,46 | +1,74 % | AUD 1,43 | AUD 1,47 | AUD 1,39 | 774,86K |
| 2026-06-29 | AUD 1,43 | +3,99 % | AUD 1,36 | AUD 1,44 | AUD 1,36 | 732,01K |
| 2026-06-26 | AUD 1,38 | +2,22 % | AUD 1,32 | AUD 1,41 | AUD 1,32 | 1,10M |
| 2026-06-25 | AUD 1,35 | +2,27 % | AUD 1,33 | AUD 1,35 | AUD 1,30 | 515,60K |
| 2026-06-24 | AUD 1,32 | -2,22 % | AUD 1,34 | AUD 1,36 | AUD 1,32 | 275,47K |
| 2026-06-23 | AUD 1,35 | -1,46 % | AUD 1,35 | AUD 1,37 | AUD 1,34 | 297,35K |
| 2026-06-22 | AUD 1,37 | -2,84 % | AUD 1,40 | AUD 1,42 | AUD 1,37 | 645,62K |
| 2026-06-19 | AUD 1,41 | +1,81 % | AUD 1,42 | AUD 1,42 | AUD 1,38 | 637,81K |
| 2026-06-18 | AUD 1,38 | +1,47 % | AUD 1,36 | AUD 1,43 | AUD 1,36 | 632,97K |
| 2026-06-17 | AUD 1,37 | +2,63 % | AUD 1,32 | AUD 1,40 | AUD 1,31 | 982,54K |
| 2026-06-16 | AUD 1,33 | +1,53 % | AUD 1,30 | AUD 1,35 | AUD 1,28 | 866,43K |
| 2026-06-15 | AUD 1,31 | +2,75 % | AUD 1,28 | AUD 1,32 | AUD 1,28 | 835,33K |
| 2026-06-12 | AUD 1,27 | -1,16 % | AUD 1,32 | AUD 1,34 | AUD 1,27 | 532,65K |
| 2026-06-11 | AUD 1,29 | +1,98 % | AUD 1,24 | AUD 1,30 | AUD 1,24 | 599,37K |
| 2026-06-10 | AUD 1,26 | +2,43 % | AUD 1,23 | AUD 1,28 | AUD 1,23 | 417,72K |
| 2026-06-09 | AUD 1,24 | -2,76 % | AUD 1,27 | AUD 1,27 | AUD 1,24 | 671,41K |
| 2026-06-05 | AUD 1,27 | -1,93 % | AUD 1,29 | AUD 1,29 | AUD 1,26 | 608,71K |
| 2026-06-04 | AUD 1,29 | +0,39 % | AUD 1,29 | AUD 1,29 | AUD 1,26 | 530,04K |
| 2026-06-03 | AUD 1,29 | -1,53 % | AUD 1,31 | AUD 1,32 | AUD 1,29 | 523,51K |
| 2026-06-02 | AUD 1,31 | -2,24 % | AUD 1,33 | AUD 1,34 | AUD 1,30 | 568,58K |
| 2026-06-01 | AUD 1,34 | -2,19 % | AUD 1,36 | AUD 1,37 | AUD 1,33 | 372,61K |
| 2026-05-29 | AUD 1,37 | +7,45 % | AUD 1,29 | AUD 1,38 | AUD 1,29 | 904,07K |
| 2026-05-28 | AUD 1,27 | -1,92 % | AUD 1,30 | AUD 1,32 | AUD 1,25 | 352,13K |