ARB Corporation Limited ARB
ASX · Australien · Produzierendes Gewerbe
AUD 17,70-0,64 (-3,49 %)
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 17,70 | -3,49 % | AUD 18,11 | AUD 18,17 | AUD 17,68 | 485,66K |
| 2026-09-30 | AUD 18,34 | +2,57 % | AUD 17,70 | AUD 18,67 | AUD 17,70 | 412,35K |
| 2026-09-29 | AUD 17,88 | +0,90 % | AUD 18,15 | AUD 18,15 | AUD 17,59 | 159,21K |
| 2026-09-28 | AUD 17,72 | -0,34 % | AUD 17,78 | AUD 18,27 | AUD 17,68 | 290,70K |
| 2026-09-25 | AUD 17,78 | -2,04 % | AUD 18,02 | AUD 18,02 | AUD 17,60 | 200,11K |
| 2026-09-24 | AUD 18,15 | -0,55 % | AUD 17,95 | AUD 18,26 | AUD 17,92 | 247,44K |
| 2026-09-23 | AUD 18,25 | +1,11 % | AUD 18,30 | AUD 18,56 | AUD 18,20 | 277,35K |
| 2026-09-22 | AUD 18,05 | -0,33 % | AUD 18,10 | AUD 18,29 | AUD 17,93 | 420,46K |
| 2026-09-21 | AUD 18,11 | -0,06 % | AUD 18,12 | AUD 18,40 | AUD 17,93 | 229,45K |
| 2026-09-18 | AUD 18,12 | -1,25 % | AUD 18,30 | AUD 18,43 | AUD 18,12 | 261,76K |
| 2026-09-17 | AUD 18,35 | +0,27 % | AUD 18,40 | AUD 18,59 | AUD 18,34 | 362,69K |
| 2026-09-16 | AUD 18,30 | +0,22 % | AUD 18,30 | AUD 18,39 | AUD 18,05 | 166,66K |
| 2026-09-15 | AUD 18,26 | +1,28 % | AUD 18,60 | AUD 18,60 | AUD 18,01 | 212,33K |
| 2026-09-14 | AUD 18,03 | -2,54 % | AUD 18,59 | AUD 18,74 | AUD 18,03 | 276,43K |
| 2026-09-11 | AUD 18,50 | -0,38 % | AUD 18,42 | AUD 18,68 | AUD 18,30 | 308,73K |
| 2026-09-10 | AUD 18,57 | -0,16 % | AUD 18,42 | AUD 18,57 | AUD 18,20 | 329,10K |
| 2026-09-09 | AUD 18,60 | -1,33 % | AUD 18,85 | AUD 19,14 | AUD 18,57 | 523,61K |
| 2026-09-08 | AUD 18,85 | -0,63 % | AUD 19,01 | AUD 19,10 | AUD 18,77 | 309,98K |
| 2026-09-07 | AUD 18,97 | +0,37 % | AUD 18,88 | AUD 19,24 | AUD 18,70 | 155,74K |
| 2026-09-04 | AUD 18,90 | -0,79 % | AUD 19,31 | AUD 19,42 | AUD 18,87 | 165,13K |
| 2026-09-03 | AUD 19,05 | +0,79 % | AUD 18,95 | AUD 19,17 | AUD 18,69 | 453,40K |
| 2026-09-02 | AUD 18,90 | -1,82 % | AUD 18,96 | AUD 19,05 | AUD 18,72 | 275,24K |
| 2026-09-01 | AUD 19,25 | +0,05 % | AUD 18,80 | AUD 19,25 | AUD 18,53 | 242,61K |
| 2026-08-31 | AUD 19,24 | -2,48 % | AUD 19,60 | AUD 19,76 | AUD 19,24 | 331,08K |
| 2026-08-28 | AUD 19,73 | +0,87 % | AUD 19,75 | AUD 20,06 | AUD 19,41 | 257,99K |
| 2026-08-27 | AUD 19,56 | -4,86 % | AUD 20,77 | AUD 20,77 | AUD 19,31 | 674,87K |
| 2026-08-26 | AUD 20,56 | -4,42 % | AUD 21,57 | AUD 21,57 | AUD 20,36 | 558,46K |
| 2026-08-25 | AUD 21,51 | +13,87 % | AUD 22,23 | AUD 23,49 | AUD 20,78 | 1,73M |
| 2026-08-24 | AUD 18,89 | +0,43 % | AUD 18,91 | AUD 19,16 | AUD 18,43 | 473,59K |
| 2026-08-21 | AUD 18,81 | -2,69 % | AUD 19,40 | AUD 19,51 | AUD 18,78 | 186,59K |
| 2026-08-20 | AUD 19,33 | +1,63 % | AUD 19,32 | AUD 19,55 | AUD 19,05 | 383,69K |
| 2026-08-19 | AUD 19,02 | -2,26 % | AUD 19,27 | AUD 19,47 | AUD 18,74 | 295,71K |
| 2026-08-18 | AUD 19,46 | +1,94 % | AUD 18,97 | AUD 19,60 | AUD 18,89 | 802,97K |
| 2026-08-17 | AUD 19,09 | -2,10 % | AUD 19,33 | AUD 19,55 | AUD 19,06 | 261,33K |
| 2026-08-14 | AUD 19,50 | -0,41 % | AUD 19,56 | AUD 19,67 | AUD 19,16 | 182,91K |
| 2026-08-13 | AUD 19,58 | -0,61 % | AUD 19,62 | AUD 19,85 | AUD 19,40 | 152,31K |
| 2026-08-12 | AUD 19,70 | -2,72 % | AUD 20,24 | AUD 20,36 | AUD 19,43 | 254,89K |
| 2026-08-11 | AUD 20,25 | -0,30 % | AUD 20,20 | AUD 20,33 | AUD 19,68 | 178,88K |
| 2026-08-10 | AUD 20,31 | -0,83 % | AUD 20,50 | AUD 20,84 | AUD 20,22 | 237,60K |
| 2026-08-07 | AUD 20,48 | +1,64 % | AUD 20,00 | AUD 20,61 | AUD 19,94 | 278,54K |
| 2026-08-06 | AUD 20,15 | -0,35 % | AUD 20,17 | AUD 21,00 | AUD 20,10 | 359,28K |
| 2026-08-05 | AUD 20,22 | -0,64 % | AUD 20,58 | AUD 20,90 | AUD 20,17 | 292,55K |
| 2026-08-04 | AUD 20,35 | +1,95 % | AUD 20,05 | AUD 20,56 | AUD 19,94 | 488,92K |
| 2026-08-03 | AUD 19,96 | +0,81 % | AUD 19,70 | AUD 19,97 | AUD 19,42 | 225,07K |
| 2026-07-31 | AUD 19,80 | 0,00 % | AUD 20,01 | AUD 20,05 | AUD 19,72 | 335,07K |
| 2026-07-30 | AUD 19,80 | +0,51 % | AUD 19,45 | AUD 20,13 | AUD 19,45 | 591,59K |
| 2026-07-29 | AUD 19,70 | +4,01 % | AUD 19,42 | AUD 19,78 | AUD 19,18 | 348,80K |
| 2026-07-28 | AUD 18,94 | +3,38 % | AUD 18,34 | AUD 19,04 | AUD 18,31 | 259,01K |
| 2026-07-27 | AUD 18,32 | +1,89 % | AUD 18,38 | AUD 18,64 | AUD 18,14 | 256,95K |
| 2026-07-24 | AUD 17,98 | -0,55 % | AUD 17,90 | AUD 18,12 | AUD 17,76 | 222,11K |
| 2026-07-23 | AUD 18,08 | +2,09 % | AUD 17,90 | AUD 18,20 | AUD 17,72 | 276,28K |
| 2026-07-22 | AUD 17,71 | +0,68 % | AUD 17,60 | AUD 17,98 | AUD 17,48 | 201,09K |
| 2026-07-21 | AUD 17,59 | +1,03 % | AUD 17,25 | AUD 17,92 | AUD 17,06 | 328,86K |
| 2026-07-20 | AUD 17,41 | -2,14 % | AUD 17,91 | AUD 17,91 | AUD 17,36 | 193,36K |
| 2026-07-17 | AUD 17,79 | +1,66 % | AUD 17,48 | AUD 17,82 | AUD 17,41 | 226,08K |
| 2026-07-16 | AUD 17,50 | +1,10 % | AUD 17,48 | AUD 17,80 | AUD 17,26 | 491,90K |
| 2026-07-15 | AUD 17,31 | -3,35 % | AUD 17,90 | AUD 17,97 | AUD 17,28 | 571,48K |
| 2026-07-14 | AUD 17,91 | -0,67 % | AUD 18,03 | AUD 18,21 | AUD 17,77 | 293,77K |
| 2026-07-13 | AUD 18,03 | +2,85 % | AUD 17,81 | AUD 18,42 | AUD 17,61 | 517,70K |
| 2026-07-10 | AUD 17,53 | -0,96 % | AUD 17,56 | AUD 17,80 | AUD 17,26 | 332,83K |
| 2026-07-09 | AUD 17,70 | -0,95 % | AUD 17,05 | AUD 17,93 | AUD 16,94 | 512,03K |
| 2026-07-08 | AUD 17,87 | -4,54 % | AUD 18,70 | AUD 18,70 | AUD 17,72 | 376,17K |
| 2026-07-07 | AUD 18,72 | +3,14 % | AUD 18,13 | AUD 18,90 | AUD 18,00 | 383,80K |
| 2026-07-06 | AUD 18,15 | -0,11 % | AUD 18,14 | AUD 18,26 | AUD 17,91 | 295,98K |
| 2026-07-03 | AUD 18,17 | -1,09 % | AUD 18,30 | AUD 18,49 | AUD 18,03 | 317,13K |
| 2026-07-02 | AUD 18,37 | -4,37 % | AUD 19,13 | AUD 19,16 | AUD 18,27 | 554,03K |
| 2026-07-01 | AUD 19,21 | +1,53 % | AUD 19,02 | AUD 19,30 | AUD 18,51 | 686,15K |
| 2026-06-30 | AUD 18,92 | 0,00 % | AUD 18,95 | AUD 19,20 | AUD 18,78 | 225,52K |
| 2026-06-29 | AUD 18,92 | +0,11 % | AUD 19,30 | AUD 19,35 | AUD 18,89 | 188,57K |
| 2026-06-26 | AUD 18,90 | -0,53 % | AUD 18,99 | AUD 19,05 | AUD 18,72 | 473,86K |
| 2026-06-25 | AUD 19,00 | +1,06 % | AUD 19,02 | AUD 19,23 | AUD 18,88 | 274,58K |
| 2026-06-24 | AUD 18,80 | -1,98 % | AUD 19,30 | AUD 19,33 | AUD 18,74 | 400,96K |
| 2026-06-23 | AUD 19,18 | -2,09 % | AUD 19,36 | AUD 19,52 | AUD 18,99 | 372,48K |
| 2026-06-22 | AUD 19,59 | -0,10 % | AUD 19,65 | AUD 19,85 | AUD 19,52 | 283,81K |
| 2026-06-19 | AUD 19,61 | +3,48 % | AUD 19,01 | AUD 19,61 | AUD 18,95 | 863,30K |
| 2026-06-18 | AUD 18,95 | -3,32 % | AUD 18,97 | AUD 19,41 | AUD 18,85 | 417,29K |
| 2026-06-17 | AUD 19,60 | +6,46 % | AUD 18,53 | AUD 19,70 | AUD 18,19 | 622,89K |
| 2026-06-16 | AUD 18,41 | -1,50 % | AUD 18,25 | AUD 18,58 | AUD 18,09 | 454,48K |
| 2026-06-15 | AUD 18,69 | +2,41 % | AUD 18,38 | AUD 18,98 | AUD 18,22 | 446,55K |
| 2026-06-12 | AUD 18,25 | +0,66 % | AUD 18,61 | AUD 18,62 | AUD 18,06 | 379,66K |
| 2026-06-11 | AUD 18,13 | -3,82 % | AUD 18,37 | AUD 18,60 | AUD 18,02 | 501,27K |
| 2026-06-10 | AUD 18,85 | +3,23 % | AUD 18,46 | AUD 18,89 | AUD 18,43 | 286,12K |
| 2026-06-09 | AUD 18,26 | -0,76 % | AUD 18,26 | AUD 18,46 | AUD 18,03 | 394,55K |
| 2026-06-05 | AUD 18,40 | +0,16 % | AUD 18,56 | AUD 18,82 | AUD 18,21 | 238,44K |
| 2026-06-04 | AUD 18,37 | -1,45 % | AUD 18,31 | AUD 18,39 | AUD 18,01 | 445,03K |
| 2026-06-03 | AUD 18,64 | -3,42 % | AUD 19,37 | AUD 19,58 | AUD 18,51 | 458,06K |
| 2026-06-02 | AUD 19,30 | -1,23 % | AUD 19,50 | AUD 19,52 | AUD 18,93 | 334,24K |
| 2026-06-01 | AUD 19,54 | +1,45 % | AUD 19,26 | AUD 19,65 | AUD 19,02 | 313,79K |
| 2026-05-29 | AUD 19,26 | +2,12 % | AUD 19,23 | AUD 19,61 | AUD 18,90 | 426,10K |
| 2026-05-28 | AUD 18,86 | -1,15 % | AUD 19,08 | AUD 19,16 | AUD 18,73 | 426,43K |