DroneShield Limited DRO
ASX · Australien · Elektronische Technologie
AUD 1,84+0,12 (+7,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 1,84 | +7,29 % | AUD 1,75 | AUD 1,86 | AUD 1,75 | 8,49M |
| 2026-10-01 | AUD 1,72 | +0,88 % | AUD 1,71 | AUD 1,79 | AUD 1,65 | 12,83M |
| 2026-09-30 | AUD 1,70 | +5,26 % | AUD 1,76 | AUD 1,80 | AUD 1,67 | 21,59M |
| 2026-09-29 | AUD 1,62 | +2,54 % | AUD 1,57 | AUD 1,62 | AUD 1,56 | 7,78M |
| 2026-09-28 | AUD 1,58 | -2,17 % | AUD 1,61 | AUD 1,61 | AUD 1,54 | 8,55M |
| 2026-09-25 | AUD 1,61 | -0,62 % | AUD 1,61 | AUD 1,63 | AUD 1,59 | 6,34M |
| 2026-09-24 | AUD 1,62 | +0,31 % | AUD 1,61 | AUD 1,63 | AUD 1,58 | 6,70M |
| 2026-09-23 | AUD 1,62 | -2,71 % | AUD 1,65 | AUD 1,67 | AUD 1,61 | 7,22M |
| 2026-09-22 | AUD 1,66 | -2,64 % | AUD 1,71 | AUD 1,74 | AUD 1,65 | 7,30M |
| 2026-09-21 | AUD 1,71 | -0,87 % | AUD 1,68 | AUD 1,75 | AUD 1,67 | 3,95M |
| 2026-09-18 | AUD 1,72 | -0,86 % | AUD 1,75 | AUD 1,76 | AUD 1,70 | 20,04M |
| 2026-09-17 | AUD 1,74 | +6,77 % | AUD 1,64 | AUD 1,77 | AUD 1,62 | 12,98M |
| 2026-09-16 | AUD 1,63 | +1,56 % | AUD 1,61 | AUD 1,64 | AUD 1,57 | 6,62M |
| 2026-09-15 | AUD 1,60 | -0,31 % | AUD 1,60 | AUD 1,62 | AUD 1,57 | 8,59M |
| 2026-09-14 | AUD 1,61 | -3,31 % | AUD 1,64 | AUD 1,66 | AUD 1,61 | 7,08M |
| 2026-09-11 | AUD 1,66 | -2,35 % | AUD 1,67 | AUD 1,69 | AUD 1,64 | 6,48M |
| 2026-09-10 | AUD 1,70 | -1,73 % | AUD 1,73 | AUD 1,74 | AUD 1,67 | 5,74M |
| 2026-09-09 | AUD 1,73 | -0,86 % | AUD 1,75 | AUD 1,77 | AUD 1,73 | 4,68M |
| 2026-09-08 | AUD 1,75 | -0,29 % | AUD 1,77 | AUD 1,78 | AUD 1,73 | 4,91M |
| 2026-09-07 | AUD 1,75 | +0,29 % | AUD 1,75 | AUD 1,78 | AUD 1,73 | 4,44M |
| 2026-09-04 | AUD 1,75 | +4,80 % | AUD 1,66 | AUD 1,78 | AUD 1,66 | 13,79M |
| 2026-09-03 | AUD 1,66 | -2,92 % | AUD 1,73 | AUD 1,73 | AUD 1,63 | 17,12M |
| 2026-09-02 | AUD 1,72 | -2,83 % | AUD 1,71 | AUD 1,74 | AUD 1,70 | 7,26M |
| 2026-09-01 | AUD 1,76 | 0,00 % | AUD 1,73 | AUD 1,78 | AUD 1,70 | 8,86M |
| 2026-08-31 | AUD 1,76 | +0,86 % | AUD 1,75 | AUD 1,80 | AUD 1,69 | 12,68M |
| 2026-08-28 | AUD 1,75 | -2,51 % | AUD 1,79 | AUD 1,83 | AUD 1,71 | 17,66M |
| 2026-08-27 | AUD 1,79 | +3,46 % | AUD 1,75 | AUD 1,79 | AUD 1,70 | 22,04M |
| 2026-08-26 | AUD 1,74 | -11,03 % | AUD 1,92 | AUD 1,92 | AUD 1,70 | 35,90M |
| 2026-08-25 | AUD 1,95 | +7,44 % | AUD 1,84 | AUD 1,95 | AUD 1,78 | 22,64M |
| 2026-08-24 | AUD 1,82 | -0,82 % | AUD 1,84 | AUD 1,86 | AUD 1,82 | 9,93M |
| 2026-08-21 | AUD 1,83 | -6,15 % | AUD 1,92 | AUD 1,92 | AUD 1,83 | 15,79M |
| 2026-08-20 | AUD 1,95 | +3,17 % | AUD 1,88 | AUD 2,00 | AUD 1,86 | 14,15M |
| 2026-08-19 | AUD 1,89 | +0,80 % | AUD 1,88 | AUD 1,92 | AUD 1,86 | 14,46M |
| 2026-08-18 | AUD 1,88 | -4,34 % | AUD 1,93 | AUD 1,93 | AUD 1,87 | 13,78M |
| 2026-08-17 | AUD 1,96 | 0,00 % | AUD 1,94 | AUD 2,04 | AUD 1,92 | 24,13M |
| 2026-08-14 | AUD 1,96 | -2,49 % | AUD 1,99 | AUD 2,02 | AUD 1,93 | 14,79M |
| 2026-08-13 | AUD 2,01 | -1,47 % | AUD 2,02 | AUD 2,09 | AUD 1,98 | 14,11M |
| 2026-08-12 | AUD 2,04 | -3,77 % | AUD 2,10 | AUD 2,13 | AUD 2,03 | 12,14M |
| 2026-08-11 | AUD 2,12 | -2,75 % | AUD 2,17 | AUD 2,24 | AUD 2,12 | 12,61M |
| 2026-08-10 | AUD 2,18 | 0,00 % | AUD 2,25 | AUD 2,28 | AUD 2,11 | 10,48M |
| 2026-08-07 | AUD 2,18 | -4,39 % | AUD 2,25 | AUD 2,28 | AUD 2,14 | 8,28M |
| 2026-08-06 | AUD 2,28 | +4,11 % | AUD 2,21 | AUD 2,34 | AUD 2,10 | 20,35M |
| 2026-08-05 | AUD 2,19 | +5,29 % | AUD 2,15 | AUD 2,20 | AUD 2,07 | 13,25M |
| 2026-08-04 | AUD 2,08 | +14,60 % | AUD 1,88 | AUD 2,09 | AUD 1,86 | 16,79M |
| 2026-08-03 | AUD 1,82 | +7,08 % | AUD 1,67 | AUD 1,82 | AUD 1,65 | 18,83M |
| 2026-07-31 | AUD 1,70 | -4,24 % | AUD 1,84 | AUD 1,85 | AUD 1,69 | 19,70M |
| 2026-07-30 | AUD 1,77 | -1,12 % | AUD 1,77 | AUD 1,89 | AUD 1,75 | 15,45M |
| 2026-07-29 | AUD 1,79 | -0,83 % | AUD 1,79 | AUD 1,92 | AUD 1,78 | 22,77M |
| 2026-07-28 | AUD 1,80 | -13,22 % | AUD 1,85 | AUD 1,99 | AUD 1,78 | 37,71M |
| 2026-07-27 | AUD 2,08 | +1,96 % | AUD 2,10 | AUD 2,17 | AUD 2,04 | 11,07M |
| 2026-07-24 | AUD 2,04 | -7,69 % | AUD 2,17 | AUD 2,17 | AUD 2,03 | 10,11M |
| 2026-07-23 | AUD 2,21 | +2,31 % | AUD 2,16 | AUD 2,26 | AUD 2,16 | 7,74M |
| 2026-07-22 | AUD 2,16 | -0,46 % | AUD 2,22 | AUD 2,24 | AUD 2,16 | 4,72M |
| 2026-07-21 | AUD 2,17 | +0,46 % | AUD 2,15 | AUD 2,25 | AUD 2,15 | 5,15M |
| 2026-07-20 | AUD 2,16 | +0,93 % | AUD 2,14 | AUD 2,24 | AUD 2,10 | 6,37M |
| 2026-07-17 | AUD 2,14 | -7,76 % | AUD 2,30 | AUD 2,31 | AUD 2,14 | 9,11M |
| 2026-07-16 | AUD 2,32 | -2,11 % | AUD 2,37 | AUD 2,39 | AUD 2,30 | 4,60M |
| 2026-07-15 | AUD 2,37 | +3,49 % | AUD 2,30 | AUD 2,40 | AUD 2,29 | 6,50M |
| 2026-07-14 | AUD 2,29 | +0,88 % | AUD 2,27 | AUD 2,33 | AUD 2,20 | 7,01M |
| 2026-07-13 | AUD 2,27 | -0,87 % | AUD 2,31 | AUD 2,33 | AUD 2,25 | 5,12M |
| 2026-07-10 | AUD 2,29 | 0,00 % | AUD 2,27 | AUD 2,32 | AUD 2,26 | 4,62M |
| 2026-07-09 | AUD 2,29 | -1,29 % | AUD 2,33 | AUD 2,39 | AUD 2,25 | 7,41M |
| 2026-07-08 | AUD 2,32 | -4,92 % | AUD 2,41 | AUD 2,41 | AUD 2,24 | 9,29M |
| 2026-07-07 | AUD 2,44 | -3,17 % | AUD 2,42 | AUD 2,47 | AUD 2,35 | 8,95M |
| 2026-07-06 | AUD 2,52 | +4,56 % | AUD 2,42 | AUD 2,60 | AUD 2,41 | 8,41M |
| 2026-07-03 | AUD 2,41 | +0,84 % | AUD 2,43 | AUD 2,44 | AUD 2,32 | 5,66M |
| 2026-07-02 | AUD 2,39 | 0,00 % | AUD 2,46 | AUD 2,50 | AUD 2,36 | 8,35M |
| 2026-07-01 | AUD 2,39 | -1,24 % | AUD 2,47 | AUD 2,50 | AUD 2,36 | 6,48M |
| 2026-06-30 | AUD 2,42 | +3,86 % | AUD 2,42 | AUD 2,53 | AUD 2,37 | 13,51M |
| 2026-06-29 | AUD 2,33 | +2,19 % | AUD 2,25 | AUD 2,37 | AUD 2,20 | 13,21M |
| 2026-06-26 | AUD 2,28 | -5,39 % | AUD 2,38 | AUD 2,43 | AUD 2,26 | 9,61M |
| 2026-06-25 | AUD 2,41 | -5,49 % | AUD 2,53 | AUD 2,61 | AUD 2,41 | 6,74M |
| 2026-06-24 | AUD 2,55 | +0,79 % | AUD 2,55 | AUD 2,59 | AUD 2,50 | 7,15M |
| 2026-06-23 | AUD 2,53 | -4,53 % | AUD 2,62 | AUD 2,65 | AUD 2,46 | 8,34M |
| 2026-06-22 | AUD 2,65 | -3,28 % | AUD 2,75 | AUD 2,87 | AUD 2,63 | 8,14M |
| 2026-06-19 | AUD 2,74 | 0,00 % | AUD 2,70 | AUD 2,79 | AUD 2,63 | 12,43M |
| 2026-06-18 | AUD 2,74 | -3,18 % | AUD 2,81 | AUD 2,87 | AUD 2,74 | 6,61M |
| 2026-06-17 | AUD 2,83 | -1,74 % | AUD 2,88 | AUD 2,96 | AUD 2,81 | 6,85M |
| 2026-06-16 | AUD 2,88 | -1,37 % | AUD 2,92 | AUD 3,01 | AUD 2,87 | 6,12M |
| 2026-06-15 | AUD 2,92 | -1,35 % | AUD 2,92 | AUD 2,98 | AUD 2,86 | 7,96M |
| 2026-06-12 | AUD 2,96 | +6,09 % | AUD 2,85 | AUD 2,98 | AUD 2,82 | 6,21M |
| 2026-06-11 | AUD 2,79 | +0,72 % | AUD 2,73 | AUD 2,82 | AUD 2,70 | 7,39M |
| 2026-06-10 | AUD 2,77 | -0,36 % | AUD 2,78 | AUD 2,87 | AUD 2,76 | 9,50M |
| 2026-06-09 | AUD 2,78 | -2,80 % | AUD 2,82 | AUD 2,89 | AUD 2,78 | 12,81M |
| 2026-06-05 | AUD 2,86 | -3,38 % | AUD 2,98 | AUD 3,01 | AUD 2,86 | 6,58M |
| 2026-06-04 | AUD 2,96 | -3,58 % | AUD 3,05 | AUD 3,06 | AUD 2,93 | 7,72M |
| 2026-06-03 | AUD 3,07 | -4,36 % | AUD 3,17 | AUD 3,18 | AUD 3,06 | 8,72M |
| 2026-06-02 | AUD 3,21 | +3,55 % | AUD 3,25 | AUD 3,33 | AUD 3,10 | 14,28M |
| 2026-06-01 | AUD 3,10 | -8,55 % | AUD 3,24 | AUD 3,25 | AUD 2,98 | 21,75M |
| 2026-05-29 | AUD 3,39 | +6,27 % | AUD 3,39 | AUD 3,56 | AUD 3,31 | 21,82M |