Centuria Capital Group CNI
ASX · Australien · Finanzen
AUD 1,19-0,07 (-5,93 %)
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 1,19 | -5,93 % | AUD 1,23 | AUD 1,24 | AUD 1,19 | 3,33M |
| 2026-09-30 | AUD 1,26 | +1,20 % | AUD 1,25 | AUD 1,29 | AUD 1,25 | 3,98M |
| 2026-09-29 | AUD 1,25 | +1,21 % | AUD 1,26 | AUD 1,26 | AUD 1,21 | 2,25M |
| 2026-09-28 | AUD 1,24 | +0,82 % | AUD 1,21 | AUD 1,24 | AUD 1,21 | 2,02M |
| 2026-09-25 | AUD 1,23 | -2,78 % | AUD 1,25 | AUD 1,26 | AUD 1,20 | 2,18M |
| 2026-09-24 | AUD 1,26 | -0,79 % | AUD 1,25 | AUD 1,27 | AUD 1,23 | 2,90M |
| 2026-09-23 | AUD 1,27 | -1,55 % | AUD 1,27 | AUD 1,30 | AUD 1,27 | 2,09M |
| 2026-09-22 | AUD 1,29 | +0,78 % | AUD 1,28 | AUD 1,32 | AUD 1,27 | 5,21M |
| 2026-09-21 | AUD 1,28 | -1,16 % | AUD 1,26 | AUD 1,29 | AUD 1,26 | 2,70M |
| 2026-09-18 | AUD 1,29 | +2,37 % | AUD 1,28 | AUD 1,31 | AUD 1,26 | 25,27M |
| 2026-09-17 | AUD 1,26 | -4,53 % | AUD 1,33 | AUD 1,35 | AUD 1,26 | 5,47M |
| 2026-09-16 | AUD 1,33 | +3,92 % | AUD 1,27 | AUD 1,34 | AUD 1,27 | 6,86M |
| 2026-09-15 | AUD 1,27 | -0,39 % | AUD 1,28 | AUD 1,30 | AUD 1,26 | 2,11M |
| 2026-09-14 | AUD 1,28 | +1,19 % | AUD 1,30 | AUD 1,30 | AUD 1,27 | 3,66M |
| 2026-09-11 | AUD 1,26 | -0,39 % | AUD 1,25 | AUD 1,29 | AUD 1,24 | 3,59M |
| 2026-09-10 | AUD 1,27 | +0,40 % | AUD 1,27 | AUD 1,28 | AUD 1,23 | 3,24M |
| 2026-09-09 | AUD 1,26 | -3,07 % | AUD 1,31 | AUD 1,32 | AUD 1,26 | 4,01M |
| 2026-09-08 | AUD 1,30 | +1,95 % | AUD 1,28 | AUD 1,35 | AUD 1,27 | 4,54M |
| 2026-09-07 | AUD 1,28 | +3,23 % | AUD 1,25 | AUD 1,28 | AUD 1,23 | 3,88M |
| 2026-09-04 | AUD 1,24 | +0,40 % | AUD 1,25 | AUD 1,26 | AUD 1,23 | 3,86M |
| 2026-09-03 | AUD 1,24 | +1,23 % | AUD 1,20 | AUD 1,24 | AUD 1,19 | 6,21M |
| 2026-09-02 | AUD 1,22 | +0,83 % | AUD 1,21 | AUD 1,26 | AUD 1,19 | 6,38M |
| 2026-09-01 | AUD 1,21 | -0,41 % | AUD 1,22 | AUD 1,24 | AUD 1,20 | 5,19M |
| 2026-08-31 | AUD 1,22 | +1,67 % | AUD 1,20 | AUD 1,25 | AUD 1,18 | 6,52M |
| 2026-08-28 | AUD 1,20 | +0,42 % | AUD 1,22 | AUD 1,25 | AUD 1,14 | 6,98M |
| 2026-08-27 | AUD 1,19 | -10,53 % | AUD 1,43 | AUD 1,43 | AUD 1,10 | 17,62M |
| 2026-08-26 | AUD 1,33 | -2,21 % | AUD 1,39 | AUD 1,39 | AUD 1,33 | 2,80M |
| 2026-08-25 | AUD 1,36 | -0,37 % | AUD 1,37 | AUD 1,38 | AUD 1,34 | 3,09M |
| 2026-08-24 | AUD 1,37 | -0,36 % | AUD 1,36 | AUD 1,39 | AUD 1,35 | 2,83M |
| 2026-08-21 | AUD 1,37 | -2,49 % | AUD 1,40 | AUD 1,41 | AUD 1,36 | 3,33M |
| 2026-08-20 | AUD 1,40 | +2,18 % | AUD 1,38 | AUD 1,41 | AUD 1,38 | 2,49M |
| 2026-08-19 | AUD 1,38 | -5,50 % | AUD 1,49 | AUD 1,49 | AUD 1,37 | 3,43M |
| 2026-08-18 | AUD 1,46 | -0,34 % | AUD 1,46 | AUD 1,50 | AUD 1,45 | 3,28M |
| 2026-08-17 | AUD 1,46 | -2,67 % | AUD 1,52 | AUD 1,52 | AUD 1,46 | 1,87M |
| 2026-08-14 | AUD 1,50 | -5,06 % | AUD 1,60 | AUD 1,60 | AUD 1,48 | 2,67M |
| 2026-08-13 | AUD 1,58 | +6,04 % | AUD 1,59 | AUD 1,64 | AUD 1,53 | 6,55M |
| 2026-08-12 | AUD 1,49 | +1,36 % | AUD 1,49 | AUD 1,50 | AUD 1,47 | 1,58M |
| 2026-08-11 | AUD 1,47 | -1,34 % | AUD 1,48 | AUD 1,50 | AUD 1,45 | 1,42M |
| 2026-08-10 | AUD 1,49 | +0,68 % | AUD 1,49 | AUD 1,50 | AUD 1,47 | 1,74M |
| 2026-08-07 | AUD 1,48 | 0,00 % | AUD 1,50 | AUD 1,50 | AUD 1,46 | 1,70M |
| 2026-08-06 | AUD 1,48 | +0,34 % | AUD 1,46 | AUD 1,48 | AUD 1,46 | 1,96M |
| 2026-08-05 | AUD 1,48 | -0,67 % | AUD 1,48 | AUD 1,50 | AUD 1,45 | 3,98M |
| 2026-08-04 | AUD 1,49 | +1,37 % | AUD 1,48 | AUD 1,49 | AUD 1,45 | 2,41M |
| 2026-08-03 | AUD 1,47 | 0,00 % | AUD 1,47 | AUD 1,49 | AUD 1,45 | 2,36M |
| 2026-07-31 | AUD 1,47 | -1,01 % | AUD 1,50 | AUD 1,50 | AUD 1,46 | 4,22M |
| 2026-07-30 | AUD 1,48 | -2,63 % | AUD 1,47 | AUD 1,50 | AUD 1,47 | 3,96M |
| 2026-07-29 | AUD 1,52 | +1,00 % | AUD 1,53 | AUD 1,56 | AUD 1,50 | 4,44M |
| 2026-07-28 | AUD 1,50 | +0,33 % | AUD 1,54 | AUD 1,54 | AUD 1,49 | 4,91M |
| 2026-07-27 | AUD 1,50 | +3,09 % | AUD 1,49 | AUD 1,51 | AUD 1,46 | 6,03M |
| 2026-07-24 | AUD 1,46 | -8,49 % | AUD 1,58 | AUD 1,58 | AUD 1,45 | 10,13M |
| 2026-07-23 | AUD 1,59 | -3,93 % | AUD 1,65 | AUD 1,68 | AUD 1,59 | 3,10M |
| 2026-07-22 | AUD 1,65 | -1,19 % | AUD 1,70 | AUD 1,71 | AUD 1,63 | 3,24M |
| 2026-07-21 | AUD 1,67 | -0,30 % | AUD 1,68 | AUD 1,71 | AUD 1,66 | 3,58M |
| 2026-07-20 | AUD 1,68 | -0,30 % | AUD 1,68 | AUD 1,71 | AUD 1,64 | 4,04M |
| 2026-07-17 | AUD 1,68 | -0,88 % | AUD 1,71 | AUD 1,73 | AUD 1,68 | 4,59M |
| 2026-07-16 | AUD 1,70 | -1,16 % | AUD 1,72 | AUD 1,73 | AUD 1,70 | 3,12M |
| 2026-07-15 | AUD 1,72 | -1,71 % | AUD 1,76 | AUD 1,77 | AUD 1,72 | 4,00M |
| 2026-07-14 | AUD 1,75 | -1,41 % | AUD 1,77 | AUD 1,78 | AUD 1,75 | 2,30M |
| 2026-07-13 | AUD 1,77 | +1,43 % | AUD 1,78 | AUD 1,81 | AUD 1,77 | 3,60M |
| 2026-07-10 | AUD 1,75 | -2,51 % | AUD 1,77 | AUD 1,78 | AUD 1,75 | 2,47M |
| 2026-07-09 | AUD 1,79 | +1,13 % | AUD 1,77 | AUD 1,79 | AUD 1,75 | 7,83M |
| 2026-07-08 | AUD 1,77 | -1,39 % | AUD 1,80 | AUD 1,81 | AUD 1,76 | 5,03M |
| 2026-07-07 | AUD 1,80 | -2,70 % | AUD 1,87 | AUD 1,87 | AUD 1,80 | 3,24M |
| 2026-07-06 | AUD 1,85 | -1,07 % | AUD 1,85 | AUD 1,88 | AUD 1,78 | 2,61M |
| 2026-07-03 | AUD 1,87 | -1,32 % | AUD 1,92 | AUD 1,93 | AUD 1,86 | 2,08M |
| 2026-07-02 | AUD 1,89 | -3,56 % | AUD 1,95 | AUD 1,98 | AUD 1,89 | 4,69M |
| 2026-07-01 | AUD 1,97 | +1,81 % | AUD 1,97 | AUD 1,98 | AUD 1,91 | 2,95M |
| 2026-06-30 | AUD 1,93 | -2,28 % | AUD 1,99 | AUD 2,01 | AUD 1,93 | 3,33M |
| 2026-06-29 | AUD 1,98 | -0,25 % | AUD 1,99 | AUD 2,01 | AUD 1,97 | 2,40M |
| 2026-06-26 | AUD 1,98 | -2,46 % | AUD 2,00 | AUD 2,01 | AUD 1,96 | 2,85M |
| 2026-06-25 | AUD 2,03 | +1,50 % | AUD 2,01 | AUD 2,05 | AUD 2,00 | 2,69M |
| 2026-06-24 | AUD 2,00 | -1,48 % | AUD 2,01 | AUD 2,06 | AUD 1,96 | 4,85M |
| 2026-06-23 | AUD 2,03 | -6,45 % | AUD 2,05 | AUD 2,07 | AUD 1,99 | 7,35M |
| 2026-06-22 | AUD 2,17 | 0,00 % | AUD 2,17 | AUD 2,17 | AUD 2,17 | 0 |
| 2026-06-19 | AUD 2,17 | 0,00 % | AUD 2,24 | AUD 2,24 | AUD 2,15 | 7,28M |
| 2026-06-18 | AUD 2,17 | -0,46 % | AUD 2,19 | AUD 2,21 | AUD 2,15 | 3,10M |
| 2026-06-17 | AUD 2,18 | -3,52 % | AUD 2,25 | AUD 2,26 | AUD 2,14 | 3,73M |
| 2026-06-16 | AUD 2,26 | +3,65 % | AUD 2,15 | AUD 2,26 | AUD 2,13 | 3,92M |
| 2026-06-15 | AUD 2,18 | +2,83 % | AUD 2,18 | AUD 2,22 | AUD 2,11 | 4,78M |
| 2026-06-12 | AUD 2,12 | +4,95 % | AUD 2,04 | AUD 2,14 | AUD 2,01 | 4,90M |
| 2026-06-11 | AUD 2,02 | +2,54 % | AUD 1,98 | AUD 2,02 | AUD 1,94 | 5,30M |
| 2026-06-10 | AUD 1,97 | -1,99 % | AUD 2,01 | AUD 2,02 | AUD 1,96 | 2,18M |
| 2026-06-09 | AUD 2,01 | +0,75 % | AUD 1,98 | AUD 2,02 | AUD 1,95 | 1,58M |
| 2026-06-05 | AUD 2,00 | +0,50 % | AUD 2,00 | AUD 2,02 | AUD 1,99 | 1,16M |
| 2026-06-04 | AUD 1,99 | +0,76 % | AUD 1,99 | AUD 1,99 | AUD 1,93 | 2,72M |
| 2026-06-03 | AUD 1,97 | +0,51 % | AUD 1,97 | AUD 1,98 | AUD 1,93 | 3,89M |
| 2026-06-02 | AUD 1,96 | +3,43 % | AUD 1,89 | AUD 2,00 | AUD 1,86 | 4,24M |
| 2026-06-01 | AUD 1,89 | -3,07 % | AUD 1,96 | AUD 1,96 | AUD 1,83 | 2,88M |
| 2026-05-29 | AUD 1,96 | +1,82 % | AUD 1,92 | AUD 2,00 | AUD 1,89 | 4,83M |
| 2026-05-28 | AUD 1,92 | +6,37 % | AUD 1,83 | AUD 1,92 | AUD 1,75 | 10,53M |