Amplitude Energy Limited AEL
ASX · Australien · Energierohstoffe
AUD 1,72+0,07 (+4,24 %)
Markt geöffnet· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 1,72 | +4,24 % | AUD 1,68 | AUD 1,74 | AUD 1,68 | 422,96K |
| 2026-10-01 | AUD 1,65 | -4,90 % | AUD 1,74 | AUD 1,77 | AUD 1,65 | 835,19K |
| 2026-09-30 | AUD 1,74 | +1,17 % | AUD 1,73 | AUD 1,75 | AUD 1,67 | 1,49M |
| 2026-09-29 | AUD 1,72 | -0,29 % | AUD 1,72 | AUD 1,74 | AUD 1,68 | 565,61K |
| 2026-09-28 | AUD 1,72 | -2,82 % | AUD 1,80 | AUD 1,80 | AUD 1,70 | 979,20K |
| 2026-09-25 | AUD 1,77 | -1,94 % | AUD 1,83 | AUD 1,83 | AUD 1,77 | 477,88K |
| 2026-09-24 | AUD 1,80 | +0,84 % | AUD 1,78 | AUD 1,84 | AUD 1,78 | 284,81K |
| 2026-09-23 | AUD 1,79 | -4,53 % | AUD 1,88 | AUD 1,88 | AUD 1,78 | 842,95K |
| 2026-09-22 | AUD 1,88 | +0,27 % | AUD 1,86 | AUD 1,88 | AUD 1,83 | 782,42K |
| 2026-09-21 | AUD 1,87 | +1,63 % | AUD 1,83 | AUD 1,89 | AUD 1,79 | 564,81K |
| 2026-09-18 | AUD 1,84 | +3,66 % | AUD 1,80 | AUD 1,84 | AUD 1,77 | 1,53M |
| 2026-09-17 | AUD 1,77 | -1,66 % | AUD 1,77 | AUD 1,80 | AUD 1,75 | 474,25K |
| 2026-09-16 | AUD 1,80 | -1,90 % | AUD 1,85 | AUD 1,87 | AUD 1,78 | 1,00M |
| 2026-09-15 | AUD 1,84 | +3,95 % | AUD 1,78 | AUD 1,85 | AUD 1,75 | 707,91K |
| 2026-09-14 | AUD 1,77 | +0,28 % | AUD 1,78 | AUD 1,79 | AUD 1,75 | 429,48K |
| 2026-09-11 | AUD 1,76 | -1,67 % | AUD 1,80 | AUD 1,83 | AUD 1,76 | 865,65K |
| 2026-09-10 | AUD 1,79 | -0,28 % | AUD 1,86 | AUD 1,88 | AUD 1,78 | 790,74K |
| 2026-09-09 | AUD 1,80 | -3,74 % | AUD 1,94 | AUD 1,97 | AUD 1,76 | 2,02M |
| 2026-09-08 | AUD 1,87 | +12,31 % | AUD 1,72 | AUD 1,87 | AUD 1,70 | 3,61M |
| 2026-09-07 | AUD 1,66 | 0,00 % | AUD 1,65 | AUD 1,70 | AUD 1,65 | 334,62K |
| 2026-09-04 | AUD 1,66 | +0,30 % | AUD 1,66 | AUD 1,70 | AUD 1,66 | 486,74K |
| 2026-09-03 | AUD 1,66 | -2,35 % | AUD 1,70 | AUD 1,71 | AUD 1,65 | 310,25K |
| 2026-09-02 | AUD 1,70 | +1,49 % | AUD 1,70 | AUD 1,72 | AUD 1,66 | 981,52K |
| 2026-09-01 | AUD 1,67 | +3,40 % | AUD 1,63 | AUD 1,69 | AUD 1,62 | 591,48K |
| 2026-08-31 | AUD 1,62 | -0,61 % | AUD 1,63 | AUD 1,65 | AUD 1,62 | 379,96K |
| 2026-08-28 | AUD 1,63 | -0,31 % | AUD 1,65 | AUD 1,66 | AUD 1,62 | 379,88K |
| 2026-08-27 | AUD 1,63 | -2,10 % | AUD 1,66 | AUD 1,66 | AUD 1,62 | 325,03K |
| 2026-08-26 | AUD 1,67 | -0,60 % | AUD 1,67 | AUD 1,69 | AUD 1,65 | 564,57K |
| 2026-08-25 | AUD 1,68 | -3,45 % | AUD 1,73 | AUD 1,75 | AUD 1,68 | 595,93K |
| 2026-08-24 | AUD 1,74 | +1,46 % | AUD 1,69 | AUD 1,75 | AUD 1,69 | 602,82K |
| 2026-08-21 | AUD 1,72 | +0,29 % | AUD 1,73 | AUD 1,77 | AUD 1,72 | 887,79K |
| 2026-08-20 | AUD 1,71 | +4,59 % | AUD 1,64 | AUD 1,71 | AUD 1,62 | 1,34M |
| 2026-08-19 | AUD 1,63 | -0,61 % | AUD 1,65 | AUD 1,65 | AUD 1,61 | 538,98K |
| 2026-08-18 | AUD 1,64 | +6,47 % | AUD 1,57 | AUD 1,65 | AUD 1,52 | 930,95K |
| 2026-08-17 | AUD 1,54 | +0,98 % | AUD 1,54 | AUD 1,58 | AUD 1,53 | 713,65K |
| 2026-08-14 | AUD 1,53 | +0,33 % | AUD 1,53 | AUD 1,54 | AUD 1,50 | 293,97K |
| 2026-08-13 | AUD 1,52 | -0,33 % | AUD 1,52 | AUD 1,53 | AUD 1,50 | 212,37K |
| 2026-08-12 | AUD 1,53 | -1,61 % | AUD 1,55 | AUD 1,57 | AUD 1,52 | 520,59K |
| 2026-08-11 | AUD 1,55 | +5,78 % | AUD 1,49 | AUD 1,58 | AUD 1,47 | 748,27K |
| 2026-08-10 | AUD 1,47 | -2,33 % | AUD 1,52 | AUD 1,52 | AUD 1,46 | 659,18K |
| 2026-08-07 | AUD 1,50 | -0,66 % | AUD 1,50 | AUD 1,55 | AUD 1,50 | 354,91K |
| 2026-08-06 | AUD 1,51 | -0,33 % | AUD 1,52 | AUD 1,52 | AUD 1,49 | 657,05K |
| 2026-08-05 | AUD 1,52 | -0,98 % | AUD 1,53 | AUD 1,53 | AUD 1,50 | 511,42K |
| 2026-08-04 | AUD 1,53 | +1,66 % | AUD 1,52 | AUD 1,58 | AUD 1,49 | 988,26K |
| 2026-08-03 | AUD 1,51 | -0,33 % | AUD 1,51 | AUD 1,55 | AUD 1,50 | 724,54K |
| 2026-07-31 | AUD 1,51 | -0,66 % | AUD 1,53 | AUD 1,58 | AUD 1,50 | 376,09K |
| 2026-07-30 | AUD 1,52 | -3,48 % | AUD 1,58 | AUD 1,59 | AUD 1,50 | 624,96K |
| 2026-07-29 | AUD 1,58 | +0,32 % | AUD 1,58 | AUD 1,60 | AUD 1,55 | 317,69K |
| 2026-07-28 | AUD 1,58 | -1,25 % | AUD 1,57 | AUD 1,59 | AUD 1,55 | 612,06K |
| 2026-07-27 | AUD 1,60 | -5,06 % | AUD 1,64 | AUD 1,64 | AUD 1,57 | 793,72K |
| 2026-07-24 | AUD 1,68 | +4,67 % | AUD 1,63 | AUD 1,69 | AUD 1,59 | 1,39M |
| 2026-07-23 | AUD 1,61 | -2,13 % | AUD 1,65 | AUD 1,71 | AUD 1,59 | 1,35M |
| 2026-07-22 | AUD 1,64 | +6,84 % | AUD 1,55 | AUD 1,65 | AUD 1,54 | 1,12M |
| 2026-07-21 | AUD 1,53 | +0,33 % | AUD 1,54 | AUD 1,55 | AUD 1,51 | 2,09M |
| 2026-07-20 | AUD 1,53 | +1,32 % | AUD 1,51 | AUD 1,55 | AUD 1,51 | 718,52K |
| 2026-07-17 | AUD 1,51 | +0,67 % | AUD 1,52 | AUD 1,53 | AUD 1,48 | 1,39M |
| 2026-07-16 | AUD 1,50 | +7,53 % | AUD 1,44 | AUD 1,50 | AUD 1,41 | 1,45M |
| 2026-07-15 | AUD 1,39 | +3,72 % | AUD 1,37 | AUD 1,41 | AUD 1,35 | 1,01M |
| 2026-07-14 | AUD 1,35 | +1,89 % | AUD 1,33 | AUD 1,37 | AUD 1,33 | 631,23K |
| 2026-07-13 | AUD 1,32 | -2,58 % | AUD 1,37 | AUD 1,38 | AUD 1,31 | 1,11M |
| 2026-07-10 | AUD 1,36 | +5,04 % | AUD 1,32 | AUD 1,37 | AUD 1,27 | 1,30M |
| 2026-07-09 | AUD 1,29 | +1,57 % | AUD 1,29 | AUD 1,31 | AUD 1,27 | 987,91K |
| 2026-07-08 | AUD 1,27 | +0,79 % | AUD 1,26 | AUD 1,28 | AUD 1,25 | 682,62K |
| 2026-07-07 | AUD 1,26 | -2,70 % | AUD 1,29 | AUD 1,29 | AUD 1,25 | 1,13M |
| 2026-07-06 | AUD 1,29 | -0,77 % | AUD 1,31 | AUD 1,32 | AUD 1,28 | 652,10K |
| 2026-07-03 | AUD 1,30 | +3,57 % | AUD 1,26 | AUD 1,31 | AUD 1,25 | 899,47K |
| 2026-07-02 | AUD 1,26 | -1,95 % | AUD 1,30 | AUD 1,30 | AUD 1,24 | 1,19M |
| 2026-07-01 | AUD 1,28 | +0,39 % | AUD 1,28 | AUD 1,29 | AUD 1,24 | 1,27M |
| 2026-06-30 | AUD 1,28 | -3,40 % | AUD 1,33 | AUD 1,33 | AUD 1,27 | 1,77M |
| 2026-06-29 | AUD 1,33 | +0,38 % | AUD 1,32 | AUD 1,35 | AUD 1,32 | 913,83K |
| 2026-06-26 | AUD 1,32 | +0,76 % | AUD 1,29 | AUD 1,35 | AUD 1,27 | 3,02M |
| 2026-06-25 | AUD 1,31 | -5,42 % | AUD 1,36 | AUD 1,38 | AUD 1,29 | 3,44M |
| 2026-06-24 | AUD 1,38 | -2,46 % | AUD 1,40 | AUD 1,42 | AUD 1,38 | 1,40M |
| 2026-06-23 | AUD 1,42 | -1,73 % | AUD 1,42 | AUD 1,45 | AUD 1,39 | 1,72M |
| 2026-06-22 | AUD 1,45 | -2,69 % | AUD 1,41 | AUD 1,50 | AUD 1,41 | 1,05M |
| 2026-06-19 | AUD 1,49 | +1,71 % | AUD 1,49 | AUD 1,49 | AUD 1,41 | 3,51M |
| 2026-06-18 | AUD 1,46 | +0,34 % | AUD 1,46 | AUD 1,46 | AUD 1,39 | 2,92M |
| 2026-06-17 | AUD 1,46 | +1,04 % | AUD 1,44 | AUD 1,47 | AUD 1,39 | 730,08K |
| 2026-06-16 | AUD 1,44 | -2,04 % | AUD 1,45 | AUD 1,45 | AUD 1,41 | 2,23M |
| 2026-06-15 | AUD 1,47 | -2,00 % | AUD 1,48 | AUD 1,51 | AUD 1,46 | 1,88M |
| 2026-06-12 | AUD 1,50 | -0,99 % | AUD 1,51 | AUD 1,52 | AUD 1,48 | 840,89K |
| 2026-06-11 | AUD 1,51 | +1,00 % | AUD 1,50 | AUD 1,52 | AUD 1,49 | 2,50M |
| 2026-06-10 | AUD 1,50 | -1,64 % | AUD 1,50 | AUD 1,52 | AUD 1,49 | 2,70M |
| 2026-06-09 | AUD 1,52 | -1,29 % | AUD 1,54 | AUD 1,54 | AUD 1,51 | 1,09M |
| 2026-06-05 | AUD 1,54 | -3,13 % | AUD 1,60 | AUD 1,60 | AUD 1,52 | 1,24M |
| 2026-06-04 | AUD 1,60 | -3,04 % | AUD 1,66 | AUD 1,67 | AUD 1,60 | 694,46K |
| 2026-06-03 | AUD 1,64 | 0,00 % | AUD 1,65 | AUD 1,69 | AUD 1,64 | 576,49K |
| 2026-06-02 | AUD 1,64 | -2,95 % | AUD 1,71 | AUD 1,71 | AUD 1,63 | 746,99K |
| 2026-06-01 | AUD 1,70 | -0,88 % | AUD 1,70 | AUD 1,73 | AUD 1,68 | 567,15K |
| 2026-05-29 | AUD 1,71 | -3,39 % | AUD 1,71 | AUD 1,79 | AUD 1,68 | 885,02K |