AUB Group Limited AUB
ASX · Australien · Finanzen
AUD 26,22-0,48 (-1,80 %)
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 26,22 | -1,80 % | AUD 26,35 | AUD 26,72 | AUD 26,22 | 348,27K |
| 2026-09-30 | AUD 26,70 | -0,48 % | AUD 26,52 | AUD 27,18 | AUD 26,52 | 734,99K |
| 2026-09-29 | AUD 26,83 | -0,30 % | AUD 26,90 | AUD 27,30 | AUD 26,75 | 782,01K |
| 2026-09-28 | AUD 26,91 | +0,49 % | AUD 26,56 | AUD 27,14 | AUD 26,31 | 687,23K |
| 2026-09-25 | AUD 26,78 | -3,70 % | AUD 27,56 | AUD 27,76 | AUD 26,78 | 496,58K |
| 2026-09-24 | AUD 27,81 | -3,24 % | AUD 28,40 | AUD 28,69 | AUD 27,77 | 802,01K |
| 2026-09-23 | AUD 28,74 | -1,24 % | AUD 28,92 | AUD 29,00 | AUD 28,17 | 1,30M |
| 2026-09-22 | AUD 29,10 | +0,14 % | AUD 29,17 | AUD 29,40 | AUD 28,87 | 401,66K |
| 2026-09-21 | AUD 29,06 | +0,59 % | AUD 28,75 | AUD 29,27 | AUD 28,71 | 289,25K |
| 2026-09-18 | AUD 28,89 | +1,08 % | AUD 29,15 | AUD 29,50 | AUD 28,38 | 1,21M |
| 2026-09-17 | AUD 28,58 | -2,22 % | AUD 29,87 | AUD 29,87 | AUD 28,55 | 780,17K |
| 2026-09-16 | AUD 29,23 | +1,11 % | AUD 29,05 | AUD 29,52 | AUD 28,53 | 1,24M |
| 2026-09-15 | AUD 28,91 | +3,18 % | AUD 28,14 | AUD 29,10 | AUD 28,00 | 855,91K |
| 2026-09-14 | AUD 28,02 | +0,43 % | AUD 28,04 | AUD 28,48 | AUD 27,86 | 604,10K |
| 2026-09-11 | AUD 27,90 | +3,33 % | AUD 26,88 | AUD 28,07 | AUD 26,87 | 370,73K |
| 2026-09-10 | AUD 27,00 | -3,19 % | AUD 27,89 | AUD 28,46 | AUD 26,49 | 774,90K |
| 2026-09-09 | AUD 27,89 | -0,92 % | AUD 27,74 | AUD 28,17 | AUD 27,50 | 543,82K |
| 2026-09-08 | AUD 28,15 | -3,76 % | AUD 28,64 | AUD 28,64 | AUD 27,97 | 691,25K |
| 2026-09-07 | AUD 29,25 | +0,48 % | AUD 29,31 | AUD 29,42 | AUD 29,12 | 424,22K |
| 2026-09-04 | AUD 29,11 | +0,97 % | AUD 28,86 | AUD 29,17 | AUD 28,42 | 424,44K |
| 2026-09-03 | AUD 28,83 | +1,02 % | AUD 28,60 | AUD 29,16 | AUD 27,94 | 650,88K |
| 2026-09-02 | AUD 28,54 | -0,11 % | AUD 28,57 | AUD 28,58 | AUD 28,05 | 527,89K |
| 2026-09-01 | AUD 28,57 | -2,06 % | AUD 29,14 | AUD 29,15 | AUD 28,29 | 384,06K |
| 2026-08-31 | AUD 29,17 | -0,65 % | AUD 29,31 | AUD 29,52 | AUD 28,93 | 477,45K |
| 2026-08-28 | AUD 29,36 | -0,64 % | AUD 29,35 | AUD 29,70 | AUD 29,04 | 526,13K |
| 2026-08-27 | AUD 29,55 | -0,91 % | AUD 30,01 | AUD 30,28 | AUD 29,36 | 460,75K |
| 2026-08-26 | AUD 29,82 | -1,49 % | AUD 30,44 | AUD 30,89 | AUD 29,45 | 1,03M |
| 2026-08-25 | AUD 30,27 | +4,09 % | AUD 28,87 | AUD 30,65 | AUD 28,06 | 1,23M |
| 2026-08-24 | AUD 29,08 | -0,78 % | AUD 29,50 | AUD 29,76 | AUD 28,62 | 305,35K |
| 2026-08-21 | AUD 29,31 | +0,51 % | AUD 29,31 | AUD 29,84 | AUD 29,05 | 346,93K |
| 2026-08-20 | AUD 29,16 | -1,25 % | AUD 29,41 | AUD 29,53 | AUD 28,94 | 266,75K |
| 2026-08-19 | AUD 29,53 | -0,17 % | AUD 29,67 | AUD 29,67 | AUD 29,00 | 333,01K |
| 2026-08-18 | AUD 29,58 | +0,44 % | AUD 29,04 | AUD 29,58 | AUD 29,04 | 327,52K |
| 2026-08-17 | AUD 29,45 | +1,90 % | AUD 29,20 | AUD 29,67 | AUD 29,08 | 492,54K |
| 2026-08-14 | AUD 28,90 | -0,86 % | AUD 29,89 | AUD 29,89 | AUD 28,78 | 302,00K |
| 2026-08-13 | AUD 29,15 | -0,44 % | AUD 29,28 | AUD 29,47 | AUD 28,86 | 332,30K |
| 2026-08-12 | AUD 29,28 | +0,62 % | AUD 29,27 | AUD 29,75 | AUD 28,80 | 174,54K |
| 2026-08-11 | AUD 29,10 | -0,92 % | AUD 29,30 | AUD 29,40 | AUD 29,00 | 317,80K |
| 2026-08-10 | AUD 29,37 | +0,07 % | AUD 29,12 | AUD 29,37 | AUD 28,56 | 592,06K |
| 2026-08-07 | AUD 29,35 | -1,11 % | AUD 29,59 | AUD 29,64 | AUD 29,13 | 285,35K |
| 2026-08-06 | AUD 29,68 | +1,78 % | AUD 29,15 | AUD 29,94 | AUD 29,07 | 229,89K |
| 2026-08-05 | AUD 29,16 | +1,39 % | AUD 28,45 | AUD 29,32 | AUD 28,02 | 424,59K |
| 2026-08-04 | AUD 28,76 | +1,73 % | AUD 28,00 | AUD 28,85 | AUD 27,97 | 444,03K |
| 2026-08-03 | AUD 28,27 | +1,47 % | AUD 27,50 | AUD 28,60 | AUD 27,31 | 316,22K |
| 2026-07-31 | AUD 27,86 | -2,66 % | AUD 28,90 | AUD 28,92 | AUD 27,58 | 583,75K |
| 2026-07-30 | AUD 28,62 | -1,45 % | AUD 28,82 | AUD 29,06 | AUD 28,43 | 350,48K |
| 2026-07-29 | AUD 29,04 | +2,54 % | AUD 28,62 | AUD 29,27 | AUD 28,59 | 744,88K |
| 2026-07-28 | AUD 28,32 | +2,98 % | AUD 27,40 | AUD 28,32 | AUD 27,40 | 258,84K |
| 2026-07-27 | AUD 27,50 | -0,54 % | AUD 28,08 | AUD 28,14 | AUD 27,46 | 377,51K |
| 2026-07-24 | AUD 27,65 | -2,40 % | AUD 28,10 | AUD 28,49 | AUD 27,45 | 249,89K |
| 2026-07-23 | AUD 28,33 | -0,77 % | AUD 28,60 | AUD 29,11 | AUD 28,30 | 255,99K |
| 2026-07-22 | AUD 28,55 | -0,87 % | AUD 28,73 | AUD 28,91 | AUD 28,36 | 338,26K |
| 2026-07-21 | AUD 28,80 | -1,67 % | AUD 29,30 | AUD 29,38 | AUD 28,80 | 306,73K |
| 2026-07-20 | AUD 29,29 | +0,55 % | AUD 29,32 | AUD 29,50 | AUD 29,01 | 209,81K |
| 2026-07-17 | AUD 29,13 | 0,00 % | AUD 29,20 | AUD 29,42 | AUD 29,00 | 198,66K |
| 2026-07-16 | AUD 29,13 | +0,73 % | AUD 28,80 | AUD 29,20 | AUD 28,80 | 283,04K |
| 2026-07-15 | AUD 28,92 | +0,38 % | AUD 28,62 | AUD 29,32 | AUD 28,52 | 249,92K |
| 2026-07-14 | AUD 28,81 | -0,28 % | AUD 28,69 | AUD 29,21 | AUD 28,69 | 195,30K |
| 2026-07-13 | AUD 28,89 | +1,51 % | AUD 28,46 | AUD 29,11 | AUD 28,32 | 235,20K |
| 2026-07-10 | AUD 28,46 | -0,35 % | AUD 28,44 | AUD 28,76 | AUD 28,20 | 241,43K |
| 2026-07-09 | AUD 28,56 | +0,60 % | AUD 28,59 | AUD 28,82 | AUD 28,43 | 442,15K |
| 2026-07-08 | AUD 28,39 | -0,35 % | AUD 28,30 | AUD 28,68 | AUD 27,96 | 321,50K |
| 2026-07-07 | AUD 28,49 | +2,59 % | AUD 27,82 | AUD 28,68 | AUD 27,79 | 287,40K |
| 2026-07-06 | AUD 27,77 | -1,07 % | AUD 28,10 | AUD 28,10 | AUD 27,52 | 272,71K |
| 2026-07-03 | AUD 28,07 | -0,11 % | AUD 28,14 | AUD 28,14 | AUD 27,19 | 440,82K |
| 2026-07-02 | AUD 28,10 | -0,21 % | AUD 28,11 | AUD 28,25 | AUD 28,01 | 414,65K |
| 2026-07-01 | AUD 28,16 | -1,68 % | AUD 28,72 | AUD 28,87 | AUD 28,12 | 536,55K |
| 2026-06-30 | AUD 28,64 | +0,92 % | AUD 28,48 | AUD 28,87 | AUD 28,44 | 707,21K |
| 2026-06-29 | AUD 28,38 | +0,50 % | AUD 28,41 | AUD 28,86 | AUD 28,25 | 294,67K |
| 2026-06-26 | AUD 28,24 | -0,25 % | AUD 28,32 | AUD 28,42 | AUD 28,00 | 610,28K |
| 2026-06-25 | AUD 28,31 | +0,89 % | AUD 28,29 | AUD 28,63 | AUD 28,09 | 354,67K |
| 2026-06-24 | AUD 28,06 | +0,07 % | AUD 28,13 | AUD 28,51 | AUD 28,02 | 383,27K |
| 2026-06-23 | AUD 28,04 | -0,78 % | AUD 28,50 | AUD 28,50 | AUD 27,90 | 340,21K |
| 2026-06-22 | AUD 28,26 | -0,74 % | AUD 28,50 | AUD 28,74 | AUD 27,99 | 392,70K |
| 2026-06-19 | AUD 28,47 | -0,18 % | AUD 28,60 | AUD 28,77 | AUD 27,92 | 1,09M |
| 2026-06-18 | AUD 28,52 | -0,31 % | AUD 28,70 | AUD 28,78 | AUD 28,33 | 434,86K |
| 2026-06-17 | AUD 28,61 | +1,74 % | AUD 28,28 | AUD 28,70 | AUD 28,07 | 262,44K |
| 2026-06-16 | AUD 28,12 | -1,02 % | AUD 28,18 | AUD 28,55 | AUD 27,88 | 333,44K |
| 2026-06-15 | AUD 28,41 | -0,04 % | AUD 28,60 | AUD 29,09 | AUD 27,92 | 665,64K |
| 2026-06-12 | AUD 28,42 | -1,76 % | AUD 29,22 | AUD 29,22 | AUD 28,24 | 636,36K |
| 2026-06-11 | AUD 28,93 | +0,80 % | AUD 29,16 | AUD 30,05 | AUD 28,67 | 1,34M |
| 2026-06-10 | AUD 28,70 | +9,84 % | AUD 26,21 | AUD 28,86 | AUD 26,21 | 1,28M |
| 2026-06-09 | AUD 26,13 | +2,67 % | AUD 25,75 | AUD 26,25 | AUD 25,50 | 232,86K |
| 2026-06-05 | AUD 25,45 | -2,19 % | AUD 26,37 | AUD 26,39 | AUD 25,35 | 285,46K |
| 2026-06-04 | AUD 26,02 | -1,06 % | AUD 26,05 | AUD 26,44 | AUD 26,00 | 716,17K |
| 2026-06-03 | AUD 26,30 | 0,00 % | AUD 26,30 | AUD 26,40 | AUD 25,89 | 425,05K |
| 2026-06-02 | AUD 26,30 | +0,42 % | AUD 25,55 | AUD 26,50 | AUD 25,55 | 1,09M |
| 2026-06-01 | AUD 26,19 | +0,23 % | AUD 25,93 | AUD 26,47 | AUD 25,81 | 380,97K |
| 2026-05-29 | AUD 26,13 | 0,00 % | AUD 26,13 | AUD 26,32 | AUD 25,87 | 596,26K |
| 2026-05-28 | AUD 26,13 | -0,31 % | AUD 26,22 | AUD 26,38 | AUD 25,73 | 352,52K |