ASX Limited ASX
ASX · Australien · Finanzen
AUD 58,11-0,48 (-0,82 %)
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 58,11 | -0,82 % | AUD 57,98 | AUD 58,61 | AUD 57,58 | 581,02K |
| 2026-09-30 | AUD 58,59 | +1,86 % | AUD 57,05 | AUD 59,11 | AUD 57,05 | 919,36K |
| 2026-09-29 | AUD 57,52 | -0,67 % | AUD 58,07 | AUD 58,42 | AUD 57,29 | 410,96K |
| 2026-09-28 | AUD 57,91 | +1,45 % | AUD 57,29 | AUD 58,10 | AUD 56,90 |
| 500,85K |
| 2026-09-25 | AUD 57,08 | -1,07 % | AUD 57,57 | AUD 57,80 | AUD 57,00 | 491,18K |
| 2026-09-24 | AUD 57,70 | 0,00 % | AUD 57,50 | AUD 58,24 | AUD 57,24 | 637,32K |
| 2026-09-23 | AUD 57,70 | -1,03 % | AUD 58,19 | AUD 58,50 | AUD 57,17 | 758,31K |
| 2026-09-22 | AUD 58,30 | +2,75 % | AUD 58,00 | AUD 58,49 | AUD 56,99 | 885,57K |
| 2026-09-21 | AUD 56,74 | +1,81 % | AUD 55,24 | AUD 56,74 | AUD 54,89 | 513,81K |
| 2026-09-18 | AUD 55,73 | +0,76 % | AUD 55,47 | AUD 56,26 | AUD 54,98 | 1,59M |
| 2026-09-17 | AUD 55,31 | +4,14 % | AUD 55,64 | AUD 55,64 | AUD 54,20 | 1,36M |
| 2026-09-16 | AUD 53,11 | -0,30 % | AUD 53,24 | AUD 53,82 | AUD 52,66 | 812,95K |
| 2026-09-15 | AUD 53,27 | -2,35 % | AUD 54,85 | AUD 54,85 | AUD 53,27 | 847,53K |
| 2026-09-14 | AUD 54,55 | -0,42 % | AUD 55,10 | AUD 55,40 | AUD 54,50 | 536,38K |
| 2026-09-11 | AUD 54,78 | -0,98 % | AUD 55,40 | AUD 55,73 | AUD 54,61 | 369,87K |
| 2026-09-10 | AUD 55,32 | +0,22 % | AUD 54,75 | AUD 56,06 | AUD 54,42 | 757,73K |
| 2026-09-09 | AUD 55,20 | +0,80 % | AUD 55,03 | AUD 55,50 | AUD 54,65 | 611,14K |
| 2026-09-08 | AUD 54,76 | -2,00 % | AUD 55,72 | AUD 55,86 | AUD 54,41 | 452,31K |
| 2026-09-07 | AUD 55,88 | -0,16 % | AUD 55,97 | AUD 56,04 | AUD 55,59 | 347,90K |
| 2026-09-04 | AUD 55,97 | +1,07 % | AUD 55,48 | AUD 56,21 | AUD 55,28 | 580,17K |
| 2026-09-03 | AUD 55,38 | -0,18 % | AUD 55,73 | AUD 55,79 | AUD 55,01 | 826,01K |
| 2026-09-02 | AUD 55,48 | -0,23 % | AUD 55,50 | AUD 56,05 | AUD 54,80 | 598,30K |
| 2026-09-01 | AUD 55,61 | -0,94 % | AUD 55,70 | AUD 56,30 | AUD 55,37 | 482,73K |
| 2026-08-31 | AUD 56,14 | +1,48 % | AUD 55,51 | AUD 56,14 | AUD 54,98 | 1,42M |
| 2026-08-28 | AUD 55,32 | +0,36 % | AUD 55,12 | AUD 55,53 | AUD 54,91 | 497,90K |
| 2026-08-27 | AUD 55,12 | -0,63 % | AUD 55,50 | AUD 55,66 | AUD 54,82 | 699,87K |
| 2026-08-26 | AUD 55,47 | -2,15 % | AUD 56,00 | AUD 56,38 | AUD 55,18 | 882,71K |
| 2026-08-25 | AUD 56,69 | +2,20 % | AUD 55,49 | AUD 57,65 | AUD 55,47 | 950,83K |
| 2026-08-24 | AUD 55,47 | -1,44 % | AUD 56,20 | AUD 56,55 | AUD 55,44 | 752,54K |
| 2026-08-21 | AUD 56,28 | -2,05 % | AUD 56,25 | AUD 56,78 | AUD 55,98 | 814,83K |
| 2026-08-20 | AUD 57,46 | +0,31 % | AUD 57,46 | AUD 57,70 | AUD 57,03 | 660,05K |
| 2026-08-19 | AUD 57,28 | -0,78 % | AUD 57,96 | AUD 57,99 | AUD 57,05 | 527,24K |
| 2026-08-18 | AUD 57,73 | +0,21 % | AUD 57,12 | AUD 58,47 | AUD 57,12 | 1,27M |
| 2026-08-17 | AUD 57,61 | -1,17 % | AUD 59,02 | AUD 59,40 | AUD 56,84 | 896,35K |
| 2026-08-14 | AUD 58,29 | -3,68 % | AUD 57,97 | AUD 58,78 | AUD 56,92 | 2,19M |
| 2026-08-13 | AUD 60,52 | +9,03 % | AUD 57,50 | AUD 62,90 | AUD 57,49 | 3,55M |
| 2026-08-12 | AUD 55,51 | -2,75 % | AUD 56,51 | AUD 56,74 | AUD 54,84 | 1,32M |
| 2026-08-11 | AUD 57,08 | -0,38 % | AUD 57,59 | AUD 57,80 | AUD 56,66 | 766,67K |
| 2026-08-10 | AUD 57,30 | -0,52 % | AUD 57,29 | AUD 57,58 | AUD 56,58 | 436,42K |
| 2026-08-07 | AUD 57,60 | -1,30 % | AUD 57,93 | AUD 57,93 | AUD 57,16 | 486,67K |
| 2026-08-06 | AUD 58,36 | +3,07 % | AUD 56,55 | AUD 58,56 | AUD 56,39 | 703,72K |
| 2026-08-05 | AUD 56,62 | +1,11 % | AUD 55,75 | AUD 56,66 | AUD 55,61 | 584,66K |
| 2026-08-04 | AUD 56,00 | +1,95 % | AUD 55,50 | AUD 56,19 | AUD 55,35 | 1,14M |
| 2026-08-03 | AUD 54,93 | +0,09 % | AUD 55,30 | AUD 55,43 | AUD 54,49 | 477,27K |
| 2026-07-31 | AUD 54,88 | -0,94 % | AUD 55,26 | AUD 55,69 | AUD 54,85 | 621,24K |
| 2026-07-30 | AUD 55,40 | -1,16 % | AUD 56,05 | AUD 56,28 | AUD 55,21 | 499,93K |
| 2026-07-29 | AUD 56,05 | +1,43 % | AUD 55,88 | AUD 56,42 | AUD 55,48 | 750,16K |
| 2026-07-28 | AUD 55,26 | +1,54 % | AUD 54,42 | AUD 55,26 | AUD 54,31 | 608,43K |
| 2026-07-27 | AUD 54,42 | +0,17 % | AUD 54,84 | AUD 54,90 | AUD 54,11 | 539,10K |
| 2026-07-24 | AUD 54,33 | -1,24 % | AUD 55,80 | AUD 55,84 | AUD 54,23 | 676,89K |
| 2026-07-23 | AUD 55,01 | -2,20 % | AUD 56,04 | AUD 56,16 | AUD 55,01 | 1,06M |
| 2026-07-22 | AUD 56,25 | -1,35 % | AUD 56,04 | AUD 57,41 | AUD 56,04 | 963,72K |
| 2026-07-21 | AUD 57,02 | -0,21 % | AUD 57,00 | AUD 57,87 | AUD 56,78 | 676,22K |
| 2026-07-20 | AUD 57,14 | -0,63 % | AUD 57,49 | AUD 57,87 | AUD 57,14 | 653,19K |
| 2026-07-17 | AUD 57,50 | +1,57 % | AUD 56,70 | AUD 57,56 | AUD 56,36 | 995,93K |
| 2026-07-16 | AUD 56,61 | +2,42 % | AUD 55,68 | AUD 56,61 | AUD 55,26 | 923,13K |
| 2026-07-15 | AUD 55,27 | +2,62 % | AUD 54,45 | AUD 55,27 | AUD 54,15 | 934,99K |
| 2026-07-14 | AUD 53,86 | -1,30 % | AUD 54,61 | AUD 54,62 | AUD 53,51 | 556,35K |
| 2026-07-13 | AUD 54,57 | +0,68 % | AUD 54,20 | AUD 54,87 | AUD 54,15 | 692,52K |
| 2026-07-10 | AUD 54,20 | -0,02 % | AUD 54,20 | AUD 54,58 | AUD 53,58 | 440,81K |
| 2026-07-09 | AUD 54,21 | -0,26 % | AUD 54,34 | AUD 54,55 | AUD 53,83 | 579,61K |
| 2026-07-08 | AUD 54,35 | +1,61 % | AUD 53,49 | AUD 54,49 | AUD 53,07 | 790,70K |
| 2026-07-07 | AUD 53,49 | +1,71 % | AUD 52,90 | AUD 53,60 | AUD 52,60 | 1,14M |
| 2026-07-06 | AUD 52,59 | +2,08 % | AUD 51,40 | AUD 52,59 | AUD 51,20 | 541,76K |
| 2026-07-03 | AUD 51,52 | -1,40 % | AUD 51,30 | AUD 51,80 | AUD 50,72 | 1,02M |
| 2026-07-02 | AUD 52,25 | -1,60 % | AUD 53,75 | AUD 53,75 | AUD 52,09 | 710,29K |
| 2026-07-01 | AUD 53,10 | -0,41 % | AUD 53,79 | AUD 53,92 | AUD 52,76 | 693,14K |
| 2026-06-30 | AUD 53,32 | +0,57 % | AUD 53,25 | AUD 53,85 | AUD 53,15 | 935,45K |
| 2026-06-29 | AUD 53,02 | +2,37 % | AUD 51,30 | AUD 53,20 | AUD 51,30 | 863,12K |
| 2026-06-26 | AUD 51,79 | -0,19 % | AUD 51,70 | AUD 52,17 | AUD 51,27 | 758,58K |
| 2026-06-25 | AUD 51,89 | +1,19 % | AUD 51,27 | AUD 52,13 | AUD 51,27 | 966,21K |
| 2026-06-24 | AUD 51,28 | +0,08 % | AUD 51,15 | AUD 51,70 | AUD 51,00 | 1,87M |
| 2026-06-23 | AUD 51,24 | -1,56 % | AUD 52,00 | AUD 52,27 | AUD 50,92 | 789,15K |
| 2026-06-22 | AUD 52,05 | +0,08 % | AUD 52,00 | AUD 52,71 | AUD 51,81 | 812,86K |
| 2026-06-19 | AUD 52,01 | +2,36 % | AUD 50,52 | AUD 52,01 | AUD 49,84 | 3,24M |
| 2026-06-18 | AUD 50,81 | -2,29 % | AUD 51,75 | AUD 52,61 | AUD 50,73 | 1,38M |
| 2026-06-17 | AUD 52,00 | +2,04 % | AUD 50,38 | AUD 52,00 | AUD 50,38 | 1,16M |
| 2026-06-16 | AUD 50,96 | +0,99 % | AUD 50,35 | AUD 51,10 | AUD 49,78 | 967,94K |
| 2026-06-15 | AUD 50,46 | +2,56 % | AUD 49,45 | AUD 50,58 | AUD 48,80 | 1,05M |
| 2026-06-12 | AUD 49,20 | +0,78 % | AUD 48,42 | AUD 49,24 | AUD 48,40 | 868,27K |
| 2026-06-11 | AUD 48,82 | +1,29 % | AUD 47,91 | AUD 48,82 | AUD 47,82 | 1,03M |
| 2026-06-10 | AUD 48,20 | +0,63 % | AUD 47,90 | AUD 48,52 | AUD 47,78 | 934,14K |
| 2026-06-09 | AUD 47,90 | +0,46 % | AUD 47,26 | AUD 47,90 | AUD 46,85 | 1,32M |
| 2026-06-05 | AUD 47,68 | +1,53 % | AUD 46,96 | AUD 47,88 | AUD 46,82 | 841,00K |
| 2026-06-04 | AUD 46,96 | +0,36 % | AUD 46,40 | AUD 47,19 | AUD 46,26 | 669,01K |
| 2026-06-03 | AUD 46,79 | -0,02 % | AUD 46,17 | AUD 46,79 | AUD 45,95 | 772,82K |
| 2026-06-02 | AUD 46,80 | -1,08 % | AUD 47,07 | AUD 47,45 | AUD 45,95 | 1,61M |
| 2026-06-01 | AUD 47,31 | +2,34 % | AUD 45,96 | AUD 47,48 | AUD 45,90 | 1,18M |
| 2026-05-29 | AUD 46,23 | +2,03 % | AUD 45,50 | AUD 46,26 | AUD 44,83 | 3,10M |
| 2026-05-28 | AUD 45,31 | -1,63 % | AUD 46,07 | AUD 46,29 | AUD 44,30 | 3,75M |