Australian Finance Group Ltd. AFG
ASX · Australien · Finanzen
AUD 1,27+0,01 (+0,79 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 1,25 | -1,19 % | AUD 1,28 | AUD 1,28 | AUD 1,24 | 537,26K |
| 2026-10-01 | AUD 1,26 | -4,55 % | AUD 1,31 | AUD 1,31 | AUD 1,25 | 865,70K |
| 2026-09-30 | AUD 1,32 | +3,13 % | AUD 1,30 | AUD 1,33 | AUD 1,28 | 969,61K |
| 2026-09-29 | AUD 1,28 | -1,16 % | AUD 1,31 | AUD 1,31 | AUD 1,26 | 938,96K |
| 2026-09-28 | AUD 1,29 | +0,78 % | AUD 1,31 | AUD 1,31 | AUD 1,28 | 910,30K |
| 2026-09-25 | AUD 1,28 | -2,65 % | AUD 1,32 | AUD 1,32 | AUD 1,28 | 1,12M |
| 2026-09-24 | AUD 1,32 | +1,93 % | AUD 1,28 | AUD 1,33 | AUD 1,27 | 2,36M |
| 2026-09-23 | AUD 1,29 | -2,63 % | AUD 1,35 | AUD 1,35 | AUD 1,28 | 6,78M |
| 2026-09-22 | AUD 1,33 | -1,48 % | AUD 1,37 | AUD 1,37 | AUD 1,32 | 2,66M |
| 2026-09-21 | AUD 1,35 | +2,27 % | AUD 1,37 | AUD 1,38 | AUD 1,33 | 1,80M |
| 2026-09-18 | AUD 1,32 | -7,37 % | AUD 1,44 | AUD 1,44 | AUD 1,32 | 13,85M |
| 2026-09-17 | AUD 1,42 | +0,71 % | AUD 1,42 | AUD 1,47 | AUD 1,41 | 965,33K |
| 2026-09-16 | AUD 1,41 | -0,35 % | AUD 1,44 | AUD 1,46 | AUD 1,40 | 1,00M |
| 2026-09-15 | AUD 1,42 | -2,74 % | AUD 1,46 | AUD 1,46 | AUD 1,41 | 804,25K |
| 2026-09-14 | AUD 1,46 | +2,10 % | AUD 1,45 | AUD 1,48 | AUD 1,43 | 943,93K |
| 2026-09-11 | AUD 1,43 | +2,88 % | AUD 1,41 | AUD 1,46 | AUD 1,38 | 2,14M |
| 2026-09-10 | AUD 1,39 | +0,72 % | AUD 1,38 | AUD 1,40 | AUD 1,37 | 2,52M |
| 2026-09-09 | AUD 1,38 | -7,38 % | AUD 1,48 | AUD 1,48 | AUD 1,38 | 2,67M |
| 2026-09-08 | AUD 1,49 | -0,67 % | AUD 1,50 | AUD 1,51 | AUD 1,48 | 2,17M |
| 2026-09-07 | AUD 1,50 | -1,96 % | AUD 1,53 | AUD 1,53 | AUD 1,50 | 811,47K |
| 2026-09-04 | AUD 1,53 | +1,32 % | AUD 1,54 | AUD 1,57 | AUD 1,52 | 492,01K |
| 2026-09-03 | AUD 1,51 | +1,34 % | AUD 1,48 | AUD 1,53 | AUD 1,48 | 2,05M |
| 2026-09-02 | AUD 1,49 | +3,83 % | AUD 1,43 | AUD 1,52 | AUD 1,43 | 2,14M |
| 2026-09-01 | AUD 1,43 | -4,33 % | AUD 1,51 | AUD 1,51 | AUD 1,43 | 1,29M |
| 2026-08-31 | AUD 1,50 | -4,76 % | AUD 1,51 | AUD 1,53 | AUD 1,50 | 1,30M |
| 2026-08-28 | AUD 1,58 | -0,94 % | AUD 1,59 | AUD 1,61 | AUD 1,58 | 1,04M |
| 2026-08-27 | AUD 1,59 | +1,60 % | AUD 1,56 | AUD 1,61 | AUD 1,55 | 1,06M |
| 2026-08-26 | AUD 1,57 | -1,88 % | AUD 1,60 | AUD 1,60 | AUD 1,56 | 822,05K |
| 2026-08-25 | AUD 1,60 | +1,92 % | AUD 1,57 | AUD 1,62 | AUD 1,54 | 982,04K |
| 2026-08-24 | AUD 1,57 | -2,19 % | AUD 1,60 | AUD 1,62 | AUD 1,57 | 1,35M |
| 2026-08-21 | AUD 1,60 | 0,00 % | AUD 1,58 | AUD 1,63 | AUD 1,52 | 1,36M |
| 2026-08-20 | AUD 1,60 | +4,23 % | AUD 1,63 | AUD 1,64 | AUD 1,52 | 1,34M |
| 2026-08-19 | AUD 1,53 | 0,00 % | AUD 1,52 | AUD 1,55 | AUD 1,52 | 446,27K |
| 2026-08-18 | AUD 1,53 | -0,97 % | AUD 1,55 | AUD 1,55 | AUD 1,50 | 763,13K |
| 2026-08-17 | AUD 1,55 | +0,65 % | AUD 1,55 | AUD 1,57 | AUD 1,53 | 240,36K |
| 2026-08-14 | AUD 1,54 | -0,96 % | AUD 1,54 | AUD 1,55 | AUD 1,53 | 745,12K |
| 2026-08-13 | AUD 1,55 | -2,51 % | AUD 1,61 | AUD 1,61 | AUD 1,55 | 497,19K |
| 2026-08-12 | AUD 1,60 | -0,31 % | AUD 1,60 | AUD 1,61 | AUD 1,57 | 637,45K |
| 2026-08-11 | AUD 1,60 | -1,84 % | AUD 1,63 | AUD 1,63 | AUD 1,58 | 323,83K |
| 2026-08-10 | AUD 1,63 | +2,52 % | AUD 1,59 | AUD 1,63 | AUD 1,58 | 497,25K |
| 2026-08-07 | AUD 1,59 | -1,55 % | AUD 1,61 | AUD 1,62 | AUD 1,57 | 604,25K |
| 2026-08-06 | AUD 1,62 | +1,25 % | AUD 1,59 | AUD 1,63 | AUD 1,59 | 416,02K |
| 2026-08-05 | AUD 1,60 | +0,31 % | AUD 1,62 | AUD 1,62 | AUD 1,57 | 474,21K |
| 2026-08-04 | AUD 1,59 | +0,32 % | AUD 1,60 | AUD 1,61 | AUD 1,57 | 302,68K |
| 2026-08-03 | AUD 1,59 | +0,63 % | AUD 1,58 | AUD 1,60 | AUD 1,55 | 225,35K |
| 2026-07-31 | AUD 1,58 | -1,25 % | AUD 1,60 | AUD 1,60 | AUD 1,55 | 457,49K |
| 2026-07-30 | AUD 1,60 | +0,95 % | AUD 1,59 | AUD 1,61 | AUD 1,57 | 665,82K |
| 2026-07-29 | AUD 1,58 | +0,64 % | AUD 1,57 | AUD 1,60 | AUD 1,56 | 1,09M |
| 2026-07-28 | AUD 1,57 | +3,63 % | AUD 1,52 | AUD 1,59 | AUD 1,52 | 1,18M |
| 2026-07-27 | AUD 1,51 | -0,33 % | AUD 1,53 | AUD 1,53 | AUD 1,50 | 453,56K |
| 2026-07-24 | AUD 1,52 | -1,30 % | AUD 1,54 | AUD 1,54 | AUD 1,49 | 853,39K |
| 2026-07-23 | AUD 1,54 | -0,65 % | AUD 1,52 | AUD 1,56 | AUD 1,52 | 486,50K |
| 2026-07-22 | AUD 1,55 | -0,64 % | AUD 1,58 | AUD 1,58 | AUD 1,52 | 765,71K |
| 2026-07-21 | AUD 1,56 | -3,11 % | AUD 1,63 | AUD 1,65 | AUD 1,56 | 744,63K |
| 2026-07-20 | AUD 1,61 | 0,00 % | AUD 1,63 | AUD 1,63 | AUD 1,60 | 270,72K |
| 2026-07-17 | AUD 1,61 | -2,13 % | AUD 1,64 | AUD 1,64 | AUD 1,60 | 257,12K |
| 2026-07-16 | AUD 1,64 | +1,86 % | AUD 1,64 | AUD 1,64 | AUD 1,63 | 345,21K |
| 2026-07-15 | AUD 1,62 | -2,42 % | AUD 1,66 | AUD 1,66 | AUD 1,61 | 393,83K |
| 2026-07-14 | AUD 1,65 | -1,78 % | AUD 1,68 | AUD 1,70 | AUD 1,64 | 327,66K |
| 2026-07-13 | AUD 1,68 | +1,51 % | AUD 1,69 | AUD 1,69 | AUD 1,65 | 377,65K |
| 2026-07-10 | AUD 1,66 | +0,61 % | AUD 1,68 | AUD 1,68 | AUD 1,63 | 225,53K |
| 2026-07-09 | AUD 1,65 | -2,65 % | AUD 1,71 | AUD 1,71 | AUD 1,64 | 455,41K |
| 2026-07-08 | AUD 1,70 | +2,11 % | AUD 1,66 | AUD 1,72 | AUD 1,64 | 600,70K |
| 2026-07-07 | AUD 1,66 | +2,47 % | AUD 1,61 | AUD 1,67 | AUD 1,60 | 570,78K |
| 2026-07-06 | AUD 1,62 | -0,92 % | AUD 1,63 | AUD 1,64 | AUD 1,61 | 234,48K |
| 2026-07-03 | AUD 1,63 | +2,19 % | AUD 1,60 | AUD 1,63 | AUD 1,59 | 282,64K |
| 2026-07-02 | AUD 1,60 | +4,23 % | AUD 1,53 | AUD 1,63 | AUD 1,53 | 471,62K |
| 2026-07-01 | AUD 1,53 | -3,46 % | AUD 1,56 | AUD 1,58 | AUD 1,52 | 1,51M |
| 2026-06-30 | AUD 1,59 | -0,31 % | AUD 1,61 | AUD 1,61 | AUD 1,55 | 926,34K |
| 2026-06-29 | AUD 1,60 | -2,74 % | AUD 1,64 | AUD 1,67 | AUD 1,59 | 551,81K |
| 2026-06-26 | AUD 1,64 | -2,67 % | AUD 1,70 | AUD 1,70 | AUD 1,64 | 421,96K |
| 2026-06-25 | AUD 1,68 | -4,26 % | AUD 1,75 | AUD 1,76 | AUD 1,66 | 311,15K |
| 2026-06-24 | AUD 1,76 | -2,22 % | AUD 1,79 | AUD 1,81 | AUD 1,74 | 1,80M |
| 2026-06-23 | AUD 1,80 | +2,56 % | AUD 1,77 | AUD 1,81 | AUD 1,76 | 551,03K |
| 2026-06-22 | AUD 1,75 | +1,45 % | AUD 1,71 | AUD 1,77 | AUD 1,71 | 743,17K |
| 2026-06-19 | AUD 1,73 | +0,87 % | AUD 1,70 | AUD 1,75 | AUD 1,70 | 728,58K |
| 2026-06-18 | AUD 1,72 | -0,29 % | AUD 1,75 | AUD 1,75 | AUD 1,71 | 1,23M |
| 2026-06-17 | AUD 1,72 | +1,18 % | AUD 1,70 | AUD 1,74 | AUD 1,70 | 1,28M |
| 2026-06-16 | AUD 1,70 | +1,80 % | AUD 1,68 | AUD 1,73 | AUD 1,66 | 636,66K |
| 2026-06-15 | AUD 1,67 | +1,83 % | AUD 1,64 | AUD 1,69 | AUD 1,63 | 409,75K |
| 2026-06-12 | AUD 1,64 | +0,92 % | AUD 1,60 | AUD 1,65 | AUD 1,60 | 237,36K |
| 2026-06-11 | AUD 1,63 | +0,93 % | AUD 1,58 | AUD 1,64 | AUD 1,58 | 464,15K |
| 2026-06-10 | AUD 1,61 | 0,00 % | AUD 1,62 | AUD 1,63 | AUD 1,60 | 440,43K |
| 2026-06-09 | AUD 1,61 | 0,00 % | AUD 1,61 | AUD 1,64 | AUD 1,59 | 748,61K |
| 2026-06-05 | AUD 1,61 | -0,31 % | AUD 1,61 | AUD 1,63 | AUD 1,58 | 217,85K |
| 2026-06-04 | AUD 1,62 | +0,31 % | AUD 1,65 | AUD 1,66 | AUD 1,60 | 849,88K |
| 2026-06-03 | AUD 1,61 | +6,62 % | AUD 1,53 | AUD 1,63 | AUD 1,50 | 1,46M |
| 2026-06-02 | AUD 1,51 | -1,95 % | AUD 1,54 | AUD 1,54 | AUD 1,47 | 1,75M |
| 2026-06-01 | AUD 1,54 | -0,65 % | AUD 1,54 | AUD 1,57 | AUD 1,52 | 398,96K |
| 2026-05-29 | AUD 1,55 | -1,59 % | AUD 1,60 | AUD 1,60 | AUD 1,55 | 1,40M |