Adrad Holdings Limited AHL
ASX · Australien · Produzierendes Gewerbe
AUD 1,470,00 (0,00 %)
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 1,47 | 0,00 % | AUD 1,47 | AUD 1,47 | AUD 1,47 | 18,85K |
| 2026-09-30 | AUD 1,47 | +3,16 % | AUD 1,45 | AUD 1,48 | AUD 1,45 | 4,67K |
| 2026-09-29 | AUD 1,42 | -0,70 % | AUD 1,44 | AUD 1,45 | AUD 1,41 | 52,55K |
| 2026-09-28 | AUD 1,43 | +2,50 % | AUD 1,40 | AUD 1,45 | AUD 1,40 | 27,83K |
| 2026-09-25 | AUD 1,40 | -0,71 % | AUD 1,38 | AUD 1,42 | AUD 1,38 | 20,71K |
| 2026-09-24 | AUD 1,41 | 0,00 % | AUD 1,40 | AUD 1,44 | AUD 1,30 | 13,47K |
| 2026-09-23 | AUD 1,41 | -2,42 % | AUD 1,45 | AUD 1,45 | AUD 1,41 | 20,63K |
| 2026-09-22 | AUD 1,45 | 0,00 % | AUD 1,45 | AUD 1,45 | AUD 1,45 | 5,05K |
| 2026-09-21 | AUD 1,45 | -2,03 % | AUD 1,48 | AUD 1,48 | AUD 1,43 | 36,49K |
| 2026-09-18 | AUD 1,48 | -0,67 % | AUD 1,49 | AUD 1,52 | AUD 1,47 | 57,31K |
| 2026-09-17 | AUD 1,49 | -0,34 % | AUD 1,49 | AUD 1,49 | AUD 1,48 | 5,66K |
| 2026-09-16 | AUD 1,49 | -1,00 % | AUD 1,50 | AUD 1,50 | AUD 1,48 | 21,03K |
| 2026-09-15 | AUD 1,50 | +2,38 % | AUD 1,50 | AUD 1,50 | AUD 1,50 | 17,02K |
| 2026-09-14 | AUD 1,47 | -1,01 % | AUD 1,50 | AUD 1,50 | AUD 1,47 | 18,12K |
| 2026-09-11 | AUD 1,49 | -1,00 % | AUD 1,51 | AUD 1,51 | AUD 1,49 | 14,88K |
| 2026-09-10 | AUD 1,50 | 0,00 % | AUD 1,53 | AUD 1,57 | AUD 1,50 | 9,66K |
| 2026-09-09 | AUD 1,50 | -1,96 % | AUD 1,56 | AUD 1,57 | AUD 1,50 | 18,22K |
| 2026-09-08 | AUD 1,53 | 0,00 % | AUD 1,57 | AUD 1,57 | AUD 1,53 | 23,90K |
| 2026-09-07 | AUD 1,53 | -3,16 % | AUD 1,56 | AUD 1,62 | AUD 1,52 | 40,77K |
| 2026-09-04 | AUD 1,58 | +8,59 % | AUD 1,48 | AUD 1,59 | AUD 1,48 | 61,89K |
| 2026-09-03 | AUD 1,46 | +11,92 % | AUD 1,36 | AUD 1,47 | AUD 1,36 | 12,40K |
| 2026-09-02 | AUD 1,30 | +1,96 % | AUD 1,29 | AUD 1,32 | AUD 1,25 | 327,81K |
| 2026-09-01 | AUD 1,27 | +3,24 % | AUD 1,25 | AUD 1,33 | AUD 1,25 | 88,00K |
| 2026-08-31 | AUD 1,24 | +2,92 % | AUD 1,22 | AUD 1,24 | AUD 1,20 | 5,60K |
| 2026-08-28 | AUD 1,20 | 0,00 % | AUD 1,20 | AUD 1,20 | AUD 1,20 | 16 |
| 2026-08-27 | AUD 1,20 | +1,27 % | AUD 1,19 | AUD 1,20 | AUD 1,18 | 8,29K |
| 2026-08-26 | AUD 1,18 | +2,60 % | AUD 1,18 | AUD 1,20 | AUD 1,18 | 38,07K |
| 2026-08-25 | AUD 1,15 | -3,75 % | AUD 1,17 | AUD 1,17 | AUD 1,15 | 4,43K |
| 2026-08-24 | AUD 1,20 | +2,56 % | AUD 1,17 | AUD 1,21 | AUD 1,17 | 89,12K |
| 2026-08-21 | AUD 1,17 | 0,00 % | AUD 1,17 | AUD 1,17 | AUD 1,17 | 695 |
| 2026-08-20 | AUD 1,17 | -6,77 % | AUD 1,17 | AUD 1,17 | AUD 1,17 | 5,17K |
| 2026-08-19 | AUD 1,25 | +3,29 % | AUD 1,22 | AUD 1,26 | AUD 1,22 | 17,00K |
| 2026-08-18 | AUD 1,22 | +16,83 % | AUD 1,13 | AUD 1,22 | AUD 1,08 | 21,94K |
| 2026-08-17 | AUD 1,04 | -7,56 % | AUD 1,05 | AUD 1,13 | AUD 1,01 | 42,25K |
| 2026-08-14 | AUD 1,13 | -7,41 % | AUD 1,22 | AUD 1,22 | AUD 1,01 | 68,09K |
| 2026-08-13 | AUD 1,22 | +4,29 % | AUD 1,17 | AUD 1,22 | AUD 1,16 | 23,71K |
| 2026-08-12 | AUD 1,16 | -7,91 % | AUD 1,17 | AUD 1,17 | AUD 1,16 | 3,00K |
| 2026-08-11 | AUD 1,26 | +8,12 % | AUD 1,23 | AUD 1,26 | AUD 1,23 | 28,24K |
| 2026-08-10 | AUD 1,17 | +0,86 % | AUD 1,15 | AUD 1,17 | AUD 1,15 | 26,00K |
| 2026-08-07 | AUD 1,16 | 0,00 % | AUD 1,16 | AUD 1,16 | AUD 1,16 | 0 |
| 2026-08-06 | AUD 1,16 | 0,00 % | AUD 1,16 | AUD 1,16 | AUD 1,16 | 266 |
| 2026-08-05 | AUD 1,16 | -3,73 % | AUD 1,17 | AUD 1,17 | AUD 1,15 | 26,22K |
| 2026-08-04 | AUD 1,21 | +3,88 % | AUD 1,16 | AUD 1,21 | AUD 1,16 | 12,68K |
| 2026-08-03 | AUD 1,16 | -4,92 % | AUD 1,20 | AUD 1,21 | AUD 1,16 | 57,34K |
| 2026-07-31 | AUD 1,22 | +1,24 % | AUD 1,21 | AUD 1,22 | AUD 1,20 | 21,88K |
| 2026-07-30 | AUD 1,21 | -0,41 % | AUD 1,21 | AUD 1,21 | AUD 1,20 | 5,41K |
| 2026-07-29 | AUD 1,21 | -4,35 % | AUD 1,25 | AUD 1,25 | AUD 1,21 | 80,33K |
| 2026-07-28 | AUD 1,26 | +1,20 % | AUD 1,24 | AUD 1,26 | AUD 1,23 | 1,80K |
| 2026-07-27 | AUD 1,25 | -3,85 % | AUD 1,25 | AUD 1,25 | AUD 1,21 | 9,61K |
| 2026-07-24 | AUD 1,30 | -2,26 % | AUD 1,33 | AUD 1,33 | AUD 1,30 | 44 |
| 2026-07-23 | AUD 1,33 | -2,92 % | AUD 1,33 | AUD 1,33 | AUD 1,33 | 6,32K |
| 2026-07-22 | AUD 1,37 | -0,72 % | AUD 1,37 | AUD 1,37 | AUD 1,37 | 37 |
| 2026-07-21 | AUD 1,38 | 0,00 % | AUD 1,38 | AUD 1,39 | AUD 1,38 | 32,11K |
| 2026-07-20 | AUD 1,38 | -0,72 % | AUD 1,38 | AUD 1,38 | AUD 1,38 | 3,11K |
| 2026-07-17 | AUD 1,39 | +1,46 % | AUD 1,39 | AUD 1,42 | AUD 1,39 | 27,93K |
| 2026-07-16 | AUD 1,37 | +3,01 % | AUD 1,39 | AUD 1,39 | AUD 1,37 | 4,15K |
| 2026-07-15 | AUD 1,33 | 0,00 % | AUD 1,33 | AUD 1,33 | AUD 1,33 | 0 |
| 2026-07-14 | AUD 1,33 | -3,62 % | AUD 1,37 | AUD 1,38 | AUD 1,33 | 13,43K |
| 2026-07-13 | AUD 1,38 | +5,75 % | AUD 1,33 | AUD 1,38 | AUD 1,33 | 9,98K |
| 2026-07-10 | AUD 1,30 | +4,82 % | AUD 1,28 | AUD 1,30 | AUD 1,28 | 21,63K |
| 2026-07-09 | AUD 1,25 | +1,63 % | AUD 1,21 | AUD 1,27 | AUD 1,21 | 15,39K |
| 2026-07-08 | AUD 1,23 | -5,04 % | AUD 1,25 | AUD 1,25 | AUD 1,21 | 121,66K |
| 2026-07-07 | AUD 1,29 | -6,52 % | AUD 1,25 | AUD 1,29 | AUD 1,21 | 48,05K |
| 2026-07-06 | AUD 1,38 | -3,16 % | AUD 1,38 | AUD 1,38 | AUD 1,38 | 54 |
| 2026-07-03 | AUD 1,42 | -4,68 % | AUD 1,50 | AUD 1,50 | AUD 1,41 | 40,81K |
| 2026-07-02 | AUD 1,50 | +2,05 % | AUD 1,41 | AUD 1,50 | AUD 1,41 | 4,07K |
| 2026-07-01 | AUD 1,47 | +1,03 % | AUD 1,48 | AUD 1,48 | AUD 1,42 | 8,93K |
| 2026-06-30 | AUD 1,45 | -0,34 % | AUD 1,44 | AUD 1,50 | AUD 1,43 | 20,16K |
| 2026-06-29 | AUD 1,46 | +1,04 % | AUD 1,44 | AUD 1,50 | AUD 1,44 | 13,05K |
| 2026-06-26 | AUD 1,44 | 0,00 % | AUD 1,44 | AUD 1,44 | AUD 1,44 | 5,00K |
| 2026-06-25 | AUD 1,44 | -1,37 % | AUD 1,47 | AUD 1,47 | AUD 1,44 | 25,71K |
| 2026-06-24 | AUD 1,46 | -2,34 % | AUD 1,48 | AUD 1,49 | AUD 1,46 | 50,49K |
| 2026-06-23 | AUD 1,50 | +2,75 % | AUD 1,49 | AUD 1,50 | AUD 1,49 | 15,02K |
| 2026-06-22 | AUD 1,46 | +2,46 % | AUD 1,49 | AUD 1,49 | AUD 1,46 | 12,59K |
| 2026-06-19 | AUD 1,42 | 0,00 % | AUD 1,40 | AUD 1,49 | AUD 1,40 | 24,68K |
| 2026-06-18 | AUD 1,42 | 0,00 % | AUD 1,42 | AUD 1,42 | AUD 1,42 | 0 |
| 2026-06-17 | AUD 1,42 | +1,43 % | AUD 1,42 | AUD 1,44 | AUD 1,42 | 16,72K |
| 2026-06-16 | AUD 1,40 | 0,00 % | AUD 1,40 | AUD 1,40 | AUD 1,40 | 0 |
| 2026-06-15 | AUD 1,40 | -1,41 % | AUD 1,46 | AUD 1,48 | AUD 1,38 | 33,22K |
| 2026-06-12 | AUD 1,42 | +4,80 % | AUD 1,39 | AUD 1,42 | AUD 1,37 | 23,32K |
| 2026-06-11 | AUD 1,36 | -5,24 % | AUD 1,43 | AUD 1,43 | AUD 1,36 | 9,03K |
| 2026-06-10 | AUD 1,43 | +4,00 % | AUD 1,40 | AUD 1,43 | AUD 1,39 | 56,99K |
| 2026-06-09 | AUD 1,38 | +2,61 % | AUD 1,35 | AUD 1,50 | AUD 1,35 | 83,50K |
| 2026-06-05 | AUD 1,34 | +0,19 % | AUD 1,34 | AUD 1,34 | AUD 1,34 | 18,58K |
| 2026-06-04 | AUD 1,34 | +0,19 % | AUD 1,34 | AUD 1,34 | AUD 1,34 | 495 |
| 2026-06-03 | AUD 1,34 | 0,00 % | AUD 1,34 | AUD 1,34 | AUD 1,32 | 62,03K |
| 2026-06-02 | AUD 1,34 | 0,00 % | AUD 1,34 | AUD 1,34 | AUD 1,34 | 35,01K |
| 2026-06-01 | AUD 1,34 | +0,75 % | AUD 1,33 | AUD 1,34 | AUD 1,32 | 211,56K |
| 2026-05-29 | AUD 1,33 | +1,15 % | AUD 1,31 | AUD 1,33 | AUD 1,31 | 89,26K |
| 2026-05-28 | AUD 1,31 | -0,76 % | AUD 1,32 | AUD 1,32 | AUD 1,31 | 87,69K |