Chalice Mining Limited CHN
ASX · Australien · Nicht-Energie-Rohstoffe
AUD 1,10-0,02 (-2,22 %)
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 1,10 | -2,22 % | AUD 1,12 | AUD 1,13 | AUD 1,09 | 2,25M |
| 2026-10-01 | AUD 1,13 | -3,02 % | AUD 1,15 | AUD 1,15 | AUD 1,11 | 1,48M |
| 2026-09-30 | AUD 1,16 | -1,69 % | AUD 1,17 | AUD 1,20 | AUD 1,14 | 1,92M |
| 2026-09-29 | AUD 1,18 | +3,06 % | AUD 1,14 | AUD 1,18 | AUD 1,10 | 1,67M |
| 2026-09-28 | AUD 1,14 | -6,91 % | AUD 1,23 | AUD 1,24 | AUD 1,14 | 1,76M |
| 2026-09-25 | AUD 1,23 | -0,81 % | AUD 1,24 | AUD 1,25 | AUD 1,23 | 894,63K |
| 2026-09-24 | AUD 1,24 | -3,50 % | AUD 1,25 | AUD 1,25 | AUD 1,23 | 1,10M |
| 2026-09-23 | AUD 1,28 | +4,47 % | AUD 1,26 | AUD 1,32 | AUD 1,25 | 1,31M |
| 2026-09-22 | AUD 1,23 | -2,38 % | AUD 1,26 | AUD 1,30 | AUD 1,23 | 1,29M |
| 2026-09-21 | AUD 1,26 | +1,20 % | AUD 1,25 | AUD 1,28 | AUD 1,23 | 1,42M |
| 2026-09-18 | AUD 1,25 | +3,75 % | AUD 1,22 | AUD 1,25 | AUD 1,22 | 1,30M |
| 2026-09-17 | AUD 1,20 | +1,27 % | AUD 1,19 | AUD 1,21 | AUD 1,15 | 1,83M |
| 2026-09-16 | AUD 1,18 | +2,60 % | AUD 1,15 | AUD 1,20 | AUD 1,13 | 1,68M |
| 2026-09-15 | AUD 1,15 | -2,53 % | AUD 1,18 | AUD 1,18 | AUD 1,15 | 1,01M |
| 2026-09-14 | AUD 1,18 | -2,47 % | AUD 1,22 | AUD 1,22 | AUD 1,18 | 1,17M |
| 2026-09-11 | AUD 1,22 | -6,54 % | AUD 1,25 | AUD 1,25 | AUD 1,18 | 2,82M |
| 2026-09-10 | AUD 1,30 | -1,52 % | AUD 1,31 | AUD 1,32 | AUD 1,25 | 1,54M |
| 2026-09-09 | AUD 1,32 | -1,86 % | AUD 1,37 | AUD 1,37 | AUD 1,29 | 1,28M |
| 2026-09-08 | AUD 1,35 | +5,08 % | AUD 1,30 | AUD 1,36 | AUD 1,30 | 1,44M |
| 2026-09-07 | AUD 1,28 | -3,76 % | AUD 1,34 | AUD 1,34 | AUD 1,28 | 690,23K |
| 2026-09-04 | AUD 1,33 | +3,10 % | AUD 1,33 | AUD 1,34 | AUD 1,31 | 912,66K |
| 2026-09-03 | AUD 1,29 | +1,57 % | AUD 1,29 | AUD 1,33 | AUD 1,26 | 1,13M |
| 2026-09-02 | AUD 1,27 | -3,42 % | AUD 1,26 | AUD 1,29 | AUD 1,22 | 1,66M |
| 2026-09-01 | AUD 1,32 | -0,38 % | AUD 1,29 | AUD 1,33 | AUD 1,29 | 909,13K |
| 2026-08-31 | AUD 1,32 | -3,30 % | AUD 1,34 | AUD 1,37 | AUD 1,30 | 1,26M |
| 2026-08-28 | AUD 1,37 | -2,15 % | AUD 1,40 | AUD 1,40 | AUD 1,36 | 1,27M |
| 2026-08-27 | AUD 1,39 | -3,13 % | AUD 1,41 | AUD 1,43 | AUD 1,38 | 957,79K |
| 2026-08-26 | AUD 1,44 | -0,35 % | AUD 1,45 | AUD 1,50 | AUD 1,44 | 845,45K |
| 2026-08-25 | AUD 1,45 | -0,34 % | AUD 1,43 | AUD 1,47 | AUD 1,41 | 967,89K |
| 2026-08-24 | AUD 1,45 | -3,01 % | AUD 1,51 | AUD 1,54 | AUD 1,45 | 2,37M |
| 2026-08-21 | AUD 1,50 | +3,10 % | AUD 1,45 | AUD 1,51 | AUD 1,41 | 1,52M |
| 2026-08-20 | AUD 1,45 | +11,97 % | AUD 1,36 | AUD 1,46 | AUD 1,36 | 3,07M |
| 2026-08-19 | AUD 1,29 | -3,72 % | AUD 1,32 | AUD 1,35 | AUD 1,28 | 1,12M |
| 2026-08-18 | AUD 1,35 | -2,18 % | AUD 1,38 | AUD 1,41 | AUD 1,33 | 1,55M |
| 2026-08-17 | AUD 1,38 | +3,00 % | AUD 1,35 | AUD 1,39 | AUD 1,33 | 1,15M |
| 2026-08-14 | AUD 1,34 | -1,48 % | AUD 1,34 | AUD 1,36 | AUD 1,30 | 870,10K |
| 2026-08-13 | AUD 1,36 | -1,45 % | AUD 1,38 | AUD 1,39 | AUD 1,34 | 1,10M |
| 2026-08-12 | AUD 1,38 | -0,36 % | AUD 1,36 | AUD 1,41 | AUD 1,35 | 868,26K |
| 2026-08-11 | AUD 1,38 | 0,00 % | AUD 1,37 | AUD 1,41 | AUD 1,36 | 1,20M |
| 2026-08-10 | AUD 1,38 | +1,10 % | AUD 1,36 | AUD 1,43 | AUD 1,36 | 2,47M |
| 2026-08-07 | AUD 1,37 | +8,76 % | AUD 1,25 | AUD 1,38 | AUD 1,25 | 3,31M |
| 2026-08-06 | AUD 1,25 | -1,18 % | AUD 1,28 | AUD 1,32 | AUD 1,23 | 2,46M |
| 2026-08-05 | AUD 1,27 | +7,63 % | AUD 1,24 | AUD 1,28 | AUD 1,23 | 2,99M |
| 2026-08-04 | AUD 1,18 | +3,06 % | AUD 1,14 | AUD 1,19 | AUD 1,12 | 1,86M |
| 2026-08-03 | AUD 1,14 | +2,69 % | AUD 1,12 | AUD 1,16 | AUD 1,09 | 1,20M |
| 2026-07-31 | AUD 1,12 | +5,69 % | AUD 1,10 | AUD 1,14 | AUD 1,10 | 2,04M |
| 2026-07-30 | AUD 1,05 | -3,65 % | AUD 1,09 | AUD 1,10 | AUD 1,05 | 2,29M |
| 2026-07-29 | AUD 1,10 | -0,45 % | AUD 1,10 | AUD 1,11 | AUD 1,08 | 1,75M |
| 2026-07-28 | AUD 1,10 | -3,51 % | AUD 1,13 | AUD 1,13 | AUD 1,10 | 1,24M |
| 2026-07-27 | AUD 1,14 | +5,56 % | AUD 1,13 | AUD 1,17 | AUD 1,13 | 1,47M |
| 2026-07-24 | AUD 1,08 | -8,47 % | AUD 1,15 | AUD 1,15 | AUD 1,08 | 2,67M |
| 2026-07-23 | AUD 1,18 | +4,89 % | AUD 1,14 | AUD 1,22 | AUD 1,14 | 2,63M |
| 2026-07-22 | AUD 1,13 | +1,81 % | AUD 1,13 | AUD 1,16 | AUD 1,12 | 1,52M |
| 2026-07-21 | AUD 1,11 | +0,91 % | AUD 1,10 | AUD 1,11 | AUD 1,07 | 1,20M |
| 2026-07-20 | AUD 1,10 | +2,82 % | AUD 1,07 | AUD 1,12 | AUD 1,05 | 1,93M |
| 2026-07-17 | AUD 1,07 | -7,39 % | AUD 1,13 | AUD 1,13 | AUD 1,06 | 3,23M |
| 2026-07-16 | AUD 1,15 | -3,36 % | AUD 1,19 | AUD 1,19 | AUD 1,14 | 1,33M |
| 2026-07-15 | AUD 1,19 | +2,59 % | AUD 1,17 | AUD 1,23 | AUD 1,17 | 1,23M |
| 2026-07-14 | AUD 1,16 | -0,43 % | AUD 1,15 | AUD 1,16 | AUD 1,11 | 1,40M |
| 2026-07-13 | AUD 1,16 | -4,90 % | AUD 1,23 | AUD 1,23 | AUD 1,15 | 1,44M |
| 2026-07-10 | AUD 1,23 | +2,51 % | AUD 1,21 | AUD 1,25 | AUD 1,20 | 995,18K |
| 2026-07-09 | AUD 1,20 | 0,00 % | AUD 1,19 | AUD 1,20 | AUD 1,16 | 840,14K |
| 2026-07-08 | AUD 1,20 | -2,45 % | AUD 1,20 | AUD 1,20 | AUD 1,15 | 1,36M |
| 2026-07-07 | AUD 1,23 | -4,30 % | AUD 1,27 | AUD 1,27 | AUD 1,22 | 1,30M |
| 2026-07-06 | AUD 1,28 | 0,00 % | AUD 1,28 | AUD 1,32 | AUD 1,27 | 1,05M |
| 2026-07-03 | AUD 1,28 | +11,30 % | AUD 1,19 | AUD 1,29 | AUD 1,17 | 2,56M |
| 2026-07-02 | AUD 1,15 | +0,88 % | AUD 1,15 | AUD 1,16 | AUD 1,13 | 1,28M |
| 2026-07-01 | AUD 1,14 | -1,72 % | AUD 1,15 | AUD 1,16 | AUD 1,09 | 3,45M |
| 2026-06-30 | AUD 1,16 | +4,98 % | AUD 1,11 | AUD 1,18 | AUD 1,09 | 2,88M |
| 2026-06-29 | AUD 1,11 | 0,00 % | AUD 1,11 | AUD 1,13 | AUD 1,08 | 7,06M |
| 2026-06-26 | AUD 1,11 | -1,78 % | AUD 1,13 | AUD 1,15 | AUD 1,09 | 2,72M |
| 2026-06-25 | AUD 1,13 | -6,64 % | AUD 1,17 | AUD 1,17 | AUD 1,12 | 3,29M |
| 2026-06-24 | AUD 1,21 | -2,43 % | AUD 1,21 | AUD 1,23 | AUD 1,15 | 3,82M |
| 2026-06-23 | AUD 1,24 | -6,08 % | AUD 1,32 | AUD 1,32 | AUD 1,23 | 2,03M |
| 2026-06-22 | AUD 1,32 | +1,54 % | AUD 1,30 | AUD 1,33 | AUD 1,28 | 1,22M |
| 2026-06-19 | AUD 1,29 | -4,07 % | AUD 1,35 | AUD 1,35 | AUD 1,29 | 2,67M |
| 2026-06-18 | AUD 1,35 | -8,47 % | AUD 1,40 | AUD 1,44 | AUD 1,35 | 2,45M |
| 2026-06-17 | AUD 1,48 | +4,24 % | AUD 1,41 | AUD 1,50 | AUD 1,41 | 1,27M |
| 2026-06-16 | AUD 1,41 | -2,41 % | AUD 1,45 | AUD 1,45 | AUD 1,39 | 1,57M |
| 2026-06-15 | AUD 1,45 | +5,07 % | AUD 1,43 | AUD 1,49 | AUD 1,43 | 2,66M |
| 2026-06-12 | AUD 1,38 | +7,39 % | AUD 1,34 | AUD 1,39 | AUD 1,34 | 1,81M |
| 2026-06-11 | AUD 1,28 | -0,39 % | AUD 1,26 | AUD 1,29 | AUD 1,21 | 2,35M |
| 2026-06-10 | AUD 1,29 | -6,52 % | AUD 1,34 | AUD 1,35 | AUD 1,28 | 3,34M |
| 2026-06-09 | AUD 1,38 | -10,39 % | AUD 1,44 | AUD 1,48 | AUD 1,32 | 4,74M |
| 2026-06-05 | AUD 1,54 | +3,70 % | AUD 1,51 | AUD 1,60 | AUD 1,46 | 2,32M |
| 2026-06-04 | AUD 1,49 | -1,98 % | AUD 1,51 | AUD 1,57 | AUD 1,43 | 2,22M |
| 2026-06-03 | AUD 1,51 | +3,77 % | AUD 1,46 | AUD 1,57 | AUD 1,43 | 1,69M |
| 2026-06-02 | AUD 1,46 | +1,04 % | AUD 1,44 | AUD 1,46 | AUD 1,41 | 709,09K |
| 2026-06-01 | AUD 1,45 | 0,00 % | AUD 1,43 | AUD 1,49 | AUD 1,42 | 847,21K |
| 2026-05-29 | AUD 1,45 | +7,04 % | AUD 1,38 | AUD 1,45 | AUD 1,38 | 1,59M |