Count Limited CUP
ASX · Australien · Kommerzielle Dienstleistungen
AUD 1,47-0,00 (-0,34 %)
Markt geöffnet· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 1,47 | 0,00 % | AUD 1,47 | AUD 1,47 | AUD 1,42 | 34,87K |
| 2026-09-30 | AUD 1,47 | +8,89 % | AUD 1,36 | AUD 1,47 | AUD 1,33 | 282,39K |
| 2026-09-29 | AUD 1,35 | -2,17 % | AUD 1,37 | AUD 1,39 | AUD 1,32 | 36,74K |
| 2026-09-28 | AUD 1,38 | -4,83 % | AUD 1,45 | AUD 1,45 | AUD 1,38 | 71,44K |
| 2026-09-25 | AUD 1,45 | 0,00 % | AUD 1,46 | AUD 1,46 | AUD 1,42 | 111,54K |
| 2026-09-24 | AUD 1,45 | -0,68 % | AUD 1,41 | AUD 1,47 | AUD 1,40 | 172,03K |
| 2026-09-23 | AUD 1,46 | +1,39 % | AUD 1,45 | AUD 1,47 | AUD 1,43 | 99,12K |
| 2026-09-22 | AUD 1,44 | +0,35 % | AUD 1,47 | AUD 1,48 | AUD 1,43 | 69,80K |
| 2026-09-21 | AUD 1,43 | -4,01 % | AUD 1,47 | AUD 1,47 | AUD 1,42 | 232,15K |
| 2026-09-18 | AUD 1,50 | +2,75 % | AUD 1,47 | AUD 1,50 | AUD 1,44 | 53,06K |
| 2026-09-17 | AUD 1,46 | -3,00 % | AUD 1,47 | AUD 1,47 | AUD 1,43 | 41,37K |
| 2026-09-16 | AUD 1,50 | 0,00 % | AUD 1,46 | AUD 1,50 | AUD 1,46 | 47,14K |
| 2026-09-15 | AUD 1,50 | +0,67 % | AUD 1,49 | AUD 1,50 | AUD 1,46 | 447,48K |
| 2026-09-14 | AUD 1,49 | +0,68 % | AUD 1,48 | AUD 1,49 | AUD 1,47 | 74,15K |
| 2026-09-11 | AUD 1,48 | +0,34 % | AUD 1,47 | AUD 1,48 | AUD 1,45 | 24,41K |
| 2026-09-10 | AUD 1,48 | +1,03 % | AUD 1,46 | AUD 1,49 | AUD 1,46 | 107,17K |
| 2026-09-09 | AUD 1,46 | -2,67 % | AUD 1,49 | AUD 1,49 | AUD 1,46 | 221,86K |
| 2026-09-08 | AUD 1,50 | +0,67 % | AUD 1,50 | AUD 1,50 | AUD 1,49 | 9,89K |
| 2026-09-07 | AUD 1,49 | -0,67 % | AUD 1,50 | AUD 1,50 | AUD 1,48 | 890,26K |
| 2026-09-04 | AUD 1,50 | +1,35 % | AUD 1,48 | AUD 1,50 | AUD 1,48 | 44,66K |
| 2026-09-03 | AUD 1,48 | -1,33 % | AUD 1,50 | AUD 1,50 | AUD 1,46 | 1,47M |
| 2026-09-02 | AUD 1,50 | +0,33 % | AUD 1,49 | AUD 1,50 | AUD 1,45 | 287,22K |
| 2026-09-01 | AUD 1,50 | +3,10 % | AUD 1,45 | AUD 1,50 | AUD 1,44 | 165,75K |
| 2026-08-31 | AUD 1,45 | -4,92 % | AUD 1,53 | AUD 1,53 | AUD 1,45 | 269,03K |
| 2026-08-28 | AUD 1,52 | +1,67 % | AUD 1,49 | AUD 1,53 | AUD 1,48 | 52,59K |
| 2026-08-27 | AUD 1,50 | -3,23 % | AUD 1,55 | AUD 1,61 | AUD 1,49 | 872,38K |
| 2026-08-26 | AUD 1,55 | +12,73 % | AUD 1,40 | AUD 1,56 | AUD 1,40 | 2,10M |
| 2026-08-25 | AUD 1,38 | +3,00 % | AUD 1,33 | AUD 1,38 | AUD 1,33 | 691,72K |
| 2026-08-24 | AUD 1,34 | +1,14 % | AUD 1,33 | AUD 1,34 | AUD 1,32 | 930,41K |
| 2026-08-21 | AUD 1,32 | 0,00 % | AUD 1,32 | AUD 1,33 | AUD 1,31 | 38,13K |
| 2026-08-20 | AUD 1,32 | +0,76 % | AUD 1,30 | AUD 1,34 | AUD 1,30 | 279,95K |
| 2026-08-19 | AUD 1,31 | -2,24 % | AUD 1,34 | AUD 1,35 | AUD 1,30 | 459,76K |
| 2026-08-18 | AUD 1,34 | -0,74 % | AUD 1,35 | AUD 1,35 | AUD 1,29 | 87,51K |
| 2026-08-17 | AUD 1,35 | +1,89 % | AUD 1,33 | AUD 1,35 | AUD 1,30 | 312,70K |
| 2026-08-14 | AUD 1,33 | +0,76 % | AUD 1,32 | AUD 1,34 | AUD 1,29 | 271,30K |
| 2026-08-13 | AUD 1,32 | +3,54 % | AUD 1,27 | AUD 1,32 | AUD 1,25 | 399,69K |
| 2026-08-12 | AUD 1,27 | +7,17 % | AUD 1,17 | AUD 1,27 | AUD 1,13 | 408,95K |
| 2026-08-11 | AUD 1,18 | +3,04 % | AUD 1,15 | AUD 1,18 | AUD 1,15 | 31,66K |
| 2026-08-10 | AUD 1,15 | +1,32 % | AUD 1,13 | AUD 1,16 | AUD 1,13 | 105,70K |
| 2026-08-07 | AUD 1,13 | 0,00 % | AUD 1,13 | AUD 1,13 | AUD 1,13 | 462,94K |
| 2026-08-06 | AUD 1,13 | +2,25 % | AUD 1,11 | AUD 1,13 | AUD 1,11 | 468,10K |
| 2026-08-05 | AUD 1,11 | +0,45 % | AUD 1,10 | AUD 1,11 | AUD 1,10 | 47,56K |
| 2026-08-04 | AUD 1,11 | +0,45 % | AUD 1,10 | AUD 1,12 | AUD 1,10 | 55,90K |
| 2026-08-03 | AUD 1,10 | -1,79 % | AUD 1,12 | AUD 1,12 | AUD 1,07 | 3,83K |
| 2026-07-31 | AUD 1,12 | +3,23 % | AUD 1,08 | AUD 1,12 | AUD 1,08 | 149,95K |
| 2026-07-30 | AUD 1,09 | +1,40 % | AUD 1,07 | AUD 1,09 | AUD 1,05 | 185,34K |
| 2026-07-29 | AUD 1,07 | +1,90 % | AUD 1,05 | AUD 1,07 | AUD 1,05 | 138,36K |
| 2026-07-28 | AUD 1,05 | +0,48 % | AUD 1,04 | AUD 1,06 | AUD 1,04 | 94,72K |
| 2026-07-27 | AUD 1,04 | 0,00 % | AUD 1,04 | AUD 1,04 | AUD 1,04 | 0 |
| 2026-07-24 | AUD 1,04 | +1,95 % | AUD 1,02 | AUD 1,04 | AUD 1,02 | 3,49K |
| 2026-07-23 | AUD 1,02 | +0,49 % | AUD 1,02 | AUD 1,03 | AUD 1,01 | 44,96K |
| 2026-07-22 | AUD 1,02 | -0,97 % | AUD 1,03 | AUD 1,03 | AUD 1,02 | 197,40K |
| 2026-07-21 | AUD 1,03 | -0,96 % | AUD 1,04 | AUD 1,04 | AUD 1,02 | 212,08K |
| 2026-07-20 | AUD 1,04 | 0,00 % | AUD 1,04 | AUD 1,05 | AUD 1,04 | 27,36K |
| 2026-07-17 | AUD 1,04 | -1,42 % | AUD 1,05 | AUD 1,06 | AUD 1,03 | 92,96K |
| 2026-07-16 | AUD 1,05 | 0,00 % | AUD 1,06 | AUD 1,06 | AUD 1,05 | 92,39K |
| 2026-07-15 | AUD 1,05 | 0,00 % | AUD 1,06 | AUD 1,06 | AUD 1,05 | 113,59K |
| 2026-07-14 | AUD 1,05 | 0,00 % | AUD 1,05 | AUD 1,06 | AUD 1,05 | 34,68K |
| 2026-07-13 | AUD 1,05 | 0,00 % | AUD 1,06 | AUD 1,06 | AUD 1,05 | 82,23K |
| 2026-07-10 | AUD 1,05 | +0,48 % | AUD 1,05 | AUD 1,06 | AUD 1,04 | 150,43K |
| 2026-07-09 | AUD 1,05 | 0,00 % | AUD 1,05 | AUD 1,05 | AUD 1,05 | 112,45K |
| 2026-07-08 | AUD 1,05 | 0,00 % | AUD 1,04 | AUD 1,05 | AUD 1,04 | 247,81K |
| 2026-07-07 | AUD 1,05 | 0,00 % | AUD 1,05 | AUD 1,05 | AUD 1,05 | 44,62K |
| 2026-07-06 | AUD 1,05 | 0,00 % | AUD 1,05 | AUD 1,06 | AUD 1,04 | 63,61K |
| 2026-07-03 | AUD 1,05 | 0,00 % | AUD 1,05 | AUD 1,05 | AUD 1,04 | 140,26K |
| 2026-07-02 | AUD 1,05 | +1,94 % | AUD 1,04 | AUD 1,05 | AUD 1,03 | 9,33K |
| 2026-07-01 | AUD 1,03 | -2,37 % | AUD 1,05 | AUD 1,05 | AUD 1,02 | 200,44K |
| 2026-06-30 | AUD 1,05 | +0,96 % | AUD 1,02 | AUD 1,05 | AUD 1,02 | 207,25K |
| 2026-06-29 | AUD 1,04 | 0,00 % | AUD 1,04 | AUD 1,04 | AUD 1,04 | 102,41K |
| 2026-06-26 | AUD 1,04 | +2,45 % | AUD 1,04 | AUD 1,07 | AUD 1,03 | 192,55K |
| 2026-06-25 | AUD 1,02 | -1,92 % | AUD 1,03 | AUD 1,03 | AUD 1,02 | 88,24K |
| 2026-06-24 | AUD 1,04 | +0,97 % | AUD 1,04 | AUD 1,04 | AUD 1,04 | 17,38K |
| 2026-06-23 | AUD 1,03 | -1,90 % | AUD 1,05 | AUD 1,05 | AUD 1,03 | 91,09K |
| 2026-06-22 | AUD 1,05 | +0,24 % | AUD 1,05 | AUD 1,07 | AUD 1,05 | 74,49K |
| 2026-06-19 | AUD 1,05 | -0,71 % | AUD 1,05 | AUD 1,05 | AUD 1,04 | 48,26K |
| 2026-06-18 | AUD 1,05 | 0,00 % | AUD 1,05 | AUD 1,06 | AUD 1,05 | 52,41K |
| 2026-06-17 | AUD 1,05 | 0,00 % | AUD 1,06 | AUD 1,06 | AUD 1,05 | 146,41K |
| 2026-06-16 | AUD 1,05 | +0,48 % | AUD 1,05 | AUD 1,06 | AUD 1,05 | 167,65K |
| 2026-06-15 | AUD 1,05 | 0,00 % | AUD 1,05 | AUD 1,07 | AUD 1,05 | 223,84K |
| 2026-06-12 | AUD 1,05 | +2,94 % | AUD 1,04 | AUD 1,06 | AUD 1,04 | 99,80K |
| 2026-06-11 | AUD 1,02 | 0,00 % | AUD 1,04 | AUD 1,04 | AUD 1,02 | 30,90K |
| 2026-06-10 | AUD 1,02 | -1,45 % | AUD 1,03 | AUD 1,03 | AUD 1,02 | 67,18K |
| 2026-06-09 | AUD 1,03 | +0,49 % | AUD 1,04 | AUD 1,04 | AUD 1,03 | 45,74K |
| 2026-06-05 | AUD 1,03 | -0,48 % | AUD 1,03 | AUD 1,04 | AUD 1,02 | 12,76K |
| 2026-06-04 | AUD 1,03 | +1,47 % | AUD 1,02 | AUD 1,04 | AUD 1,02 | 53,10K |
| 2026-06-03 | AUD 1,02 | -0,49 % | AUD 1,03 | AUD 1,04 | AUD 1,02 | 103,11K |
| 2026-06-02 | AUD 1,02 | -2,38 % | AUD 1,05 | AUD 1,06 | AUD 1,02 | 181,02K |
| 2026-06-01 | AUD 1,05 | -2,33 % | AUD 1,06 | AUD 1,06 | AUD 1,05 | 16,28K |
| 2026-05-29 | AUD 1,08 | +3,37 % | AUD 1,04 | AUD 1,08 | AUD 1,04 | 254,90K |
| 2026-05-28 | AUD 1,04 | 0,00 % | AUD 1,03 | AUD 1,05 | AUD 1,02 | 128,86K |