EchoIQ Limited EIQ
ASX · Australien · Nicht-Energie-Rohstoffe
AUD 0,5800+0,01 (+1,75 %)
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 0,58 | +1,75 % | AUD 0,59 | AUD 0,59 | AUD 0,58 | 119,15K |
| 2026-10-01 | AUD 0,57 | -5,00 % | AUD 0,62 | AUD 0,62 | AUD 0,57 | 3,54M |
| 2026-09-30 | AUD 0,60 | +10,09 % | AUD 0,57 | AUD 0,62 | AUD 0,55 | 5,46M |
| 2026-09-29 | AUD 0,55 | +0,93 % | AUD 0,55 | AUD 0,57 | AUD 0,54 | 5,74M |
| 2026-09-28 | AUD 0,54 | -8,47 % | AUD 0,58 | AUD 0,59 | AUD 0,54 | 7,00M |
| 2026-09-25 | AUD 0,59 | -11,94 % | AUD 0,65 | AUD 0,66 | AUD 0,58 | 11,48M |
| 2026-09-24 | AUD 0,67 | +4,69 % | AUD 0,65 | AUD 0,69 | AUD 0,65 | 8,57M |
| 2026-09-23 | AUD 0,64 | -2,29 % | AUD 0,65 | AUD 0,68 | AUD 0,63 | 3,73M |
| 2026-09-22 | AUD 0,65 | -7,75 % | AUD 0,71 | AUD 0,71 | AUD 0,62 | 9,76M |
| 2026-09-21 | AUD 0,71 | -8,39 % | AUD 0,74 | AUD 0,85 | AUD 0,69 | 23,98M |
| 2026-09-18 | AUD 0,77 | +31,36 % | AUD 0,61 | AUD 0,79 | AUD 0,60 | 45,75M |
| 2026-09-17 | AUD 0,59 | +14,56 % | AUD 0,52 | AUD 0,61 | AUD 0,52 | 13,23M |
| 2026-09-16 | AUD 0,51 | -4,63 % | AUD 0,55 | AUD 0,57 | AUD 0,51 | 11,40M |
| 2026-09-15 | AUD 0,54 | +11,34 % | AUD 0,47 | AUD 0,54 | AUD 0,47 | 11,09M |
| 2026-09-14 | AUD 0,49 | -5,83 % | AUD 0,52 | AUD 0,53 | AUD 0,48 | 7,99M |
| 2026-09-11 | AUD 0,51 | -9,65 % | AUD 0,55 | AUD 0,56 | AUD 0,48 | 17,40M |
| 2026-09-10 | AUD 0,57 | -10,94 % | AUD 0,60 | AUD 0,64 | AUD 0,54 | 15,56M |
| 2026-09-09 | AUD 0,64 | -50,00 % | AUD 0,48 | AUD 0,73 | AUD 0,47 | 53,41M |
| 2026-09-08 | AUD 1,28 | 0,00 % | AUD 1,28 | AUD 1,28 | AUD 1,28 | 0 |
| 2026-09-07 | AUD 1,28 | 0,00 % | AUD 1,28 | AUD 1,28 | AUD 1,28 | 0 |
| 2026-09-04 | AUD 1,28 | +4,49 % | AUD 1,26 | AUD 1,32 | AUD 1,21 | 4,61M |
| 2026-09-03 | AUD 1,23 | -4,67 % | AUD 1,30 | AUD 1,32 | AUD 1,22 | 4,48M |
| 2026-09-02 | AUD 1,28 | -2,28 % | AUD 1,29 | AUD 1,34 | AUD 1,27 | 2,19M |
| 2026-09-01 | AUD 1,32 | -7,07 % | AUD 1,40 | AUD 1,40 | AUD 1,31 | 3,85M |
| 2026-08-31 | AUD 1,41 | +1,43 % | AUD 1,38 | AUD 1,45 | AUD 1,35 | 3,89M |
| 2026-08-28 | AUD 1,39 | -7,62 % | AUD 1,51 | AUD 1,56 | AUD 1,37 | 6,05M |
| 2026-08-27 | AUD 1,51 | -1,95 % | AUD 1,53 | AUD 1,59 | AUD 1,50 | 1,88M |
| 2026-08-26 | AUD 1,54 | -1,28 % | AUD 1,57 | AUD 1,59 | AUD 1,53 | 1,98M |
| 2026-08-25 | AUD 1,56 | +4,70 % | AUD 1,49 | AUD 1,56 | AUD 1,45 | 1,52M |
| 2026-08-24 | AUD 1,49 | -3,56 % | AUD 1,54 | AUD 1,57 | AUD 1,48 | 2,02M |
| 2026-08-21 | AUD 1,54 | -0,96 % | AUD 1,58 | AUD 1,60 | AUD 1,51 | 1,77M |
| 2026-08-20 | AUD 1,56 | +4,00 % | AUD 1,52 | AUD 1,57 | AUD 1,49 | 2,24M |
| 2026-08-19 | AUD 1,50 | -1,64 % | AUD 1,50 | AUD 1,59 | AUD 1,49 | 1,70M |
| 2026-08-18 | AUD 1,52 | -1,61 % | AUD 1,55 | AUD 1,55 | AUD 1,49 | 2,04M |
| 2026-08-17 | AUD 1,55 | -2,52 % | AUD 1,67 | AUD 1,67 | AUD 1,47 | 4,27M |
| 2026-08-14 | AUD 1,59 | -0,31 % | AUD 1,60 | AUD 1,67 | AUD 1,57 | 2,80M |
| 2026-08-13 | AUD 1,60 | -3,92 % | AUD 1,68 | AUD 1,71 | AUD 1,56 | 3,11M |
| 2026-08-12 | AUD 1,66 | +5,06 % | AUD 1,59 | AUD 1,74 | AUD 1,57 | 5,68M |
| 2026-08-11 | AUD 1,58 | +1,28 % | AUD 1,58 | AUD 1,61 | AUD 1,52 | 2,84M |
| 2026-08-10 | AUD 1,56 | +6,12 % | AUD 1,47 | AUD 1,63 | AUD 1,47 | 4,05M |
| 2026-08-07 | AUD 1,47 | -5,16 % | AUD 1,50 | AUD 1,50 | AUD 1,44 | 2,49M |
| 2026-08-06 | AUD 1,55 | -1,90 % | AUD 1,57 | AUD 1,62 | AUD 1,52 | 2,93M |
| 2026-08-05 | AUD 1,58 | +14,49 % | AUD 1,39 | AUD 1,58 | AUD 1,37 | 4,68M |
| 2026-08-04 | AUD 1,38 | +3,76 % | AUD 1,35 | AUD 1,39 | AUD 1,33 | 3,30M |
| 2026-08-03 | AUD 1,33 | +0,38 % | AUD 1,33 | AUD 1,35 | AUD 1,28 | 1,54M |
| 2026-07-31 | AUD 1,33 | +5,16 % | AUD 1,26 | AUD 1,35 | AUD 1,25 | 2,30M |
| 2026-07-30 | AUD 1,26 | 0,00 % | AUD 1,26 | AUD 1,33 | AUD 1,25 | 3,66M |
| 2026-07-29 | AUD 1,26 | -0,79 % | AUD 1,30 | AUD 1,30 | AUD 1,24 | 3,23M |
| 2026-07-28 | AUD 1,27 | -4,87 % | AUD 1,34 | AUD 1,34 | AUD 1,27 | 2,93M |
| 2026-07-27 | AUD 1,34 | +1,52 % | AUD 1,31 | AUD 1,36 | AUD 1,28 | 1,85M |
| 2026-07-24 | AUD 1,32 | +0,38 % | AUD 1,29 | AUD 1,33 | AUD 1,25 | 3,21M |
| 2026-07-23 | AUD 1,31 | -4,38 % | AUD 1,38 | AUD 1,41 | AUD 1,28 | 3,84M |
| 2026-07-22 | AUD 1,37 | -2,14 % | AUD 1,40 | AUD 1,42 | AUD 1,35 | 2,36M |
| 2026-07-21 | AUD 1,40 | +0,72 % | AUD 1,38 | AUD 1,42 | AUD 1,34 | 2,41M |
| 2026-07-20 | AUD 1,39 | -7,33 % | AUD 1,50 | AUD 1,50 | AUD 1,38 | 4,64M |
| 2026-07-17 | AUD 1,50 | -5,66 % | AUD 1,58 | AUD 1,58 | AUD 1,47 | 5,32M |
| 2026-07-16 | AUD 1,59 | +1,27 % | AUD 1,60 | AUD 1,60 | AUD 1,54 | 1,99M |
| 2026-07-15 | AUD 1,57 | +3,29 % | AUD 1,55 | AUD 1,62 | AUD 1,53 | 3,20M |
| 2026-07-14 | AUD 1,52 | -5,88 % | AUD 1,61 | AUD 1,61 | AUD 1,50 | 4,55M |
| 2026-07-13 | AUD 1,62 | -2,71 % | AUD 1,68 | AUD 1,73 | AUD 1,58 | 3,78M |
| 2026-07-10 | AUD 1,66 | +3,75 % | AUD 1,62 | AUD 1,69 | AUD 1,61 | 4,85M |
| 2026-07-09 | AUD 1,60 | +3,56 % | AUD 1,54 | AUD 1,61 | AUD 1,51 | 3,34M |
| 2026-07-08 | AUD 1,54 | +0,98 % | AUD 1,50 | AUD 1,54 | AUD 1,48 | 4,32M |
| 2026-07-07 | AUD 1,53 | -6,13 % | AUD 1,58 | AUD 1,58 | AUD 1,50 | 5,04M |
| 2026-07-06 | AUD 1,63 | -1,21 % | AUD 1,61 | AUD 1,65 | AUD 1,50 | 4,78M |
| 2026-07-03 | AUD 1,65 | -5,71 % | AUD 1,77 | AUD 1,78 | AUD 1,59 | 6,11M |
| 2026-07-02 | AUD 1,75 | +8,02 % | AUD 1,63 | AUD 1,80 | AUD 1,60 | 9,77M |
| 2026-07-01 | AUD 1,62 | +1,89 % | AUD 1,59 | AUD 1,65 | AUD 1,50 | 6,55M |
| 2026-06-30 | AUD 1,59 | 0,00 % | AUD 1,59 | AUD 1,59 | AUD 1,59 | 0 |
| 2026-06-29 | AUD 1,59 | 0,00 % | AUD 1,59 | AUD 1,59 | AUD 1,59 | 0 |
| 2026-06-26 | AUD 1,59 | -1,55 % | AUD 1,67 | AUD 1,74 | AUD 1,58 | 7,47M |
| 2026-06-25 | AUD 1,62 | +30,24 % | AUD 1,75 | AUD 1,88 | AUD 1,52 | 17,84M |
| 2026-06-24 | AUD 1,24 | +1,22 % | AUD 1,20 | AUD 1,25 | AUD 1,10 | 4,06M |
| 2026-06-23 | AUD 1,23 | -0,41 % | AUD 1,26 | AUD 1,26 | AUD 1,19 | 1,64M |
| 2026-06-22 | AUD 1,23 | +0,41 % | AUD 1,23 | AUD 1,26 | AUD 1,17 | 1,94M |
| 2026-06-19 | AUD 1,23 | +0,41 % | AUD 1,24 | AUD 1,25 | AUD 1,20 | 1,52M |
| 2026-06-18 | AUD 1,22 | 0,00 % | AUD 1,20 | AUD 1,24 | AUD 1,18 | 1,31M |
| 2026-06-17 | AUD 1,22 | +4,72 % | AUD 1,17 | AUD 1,23 | AUD 1,15 | 1,15M |
| 2026-06-16 | AUD 1,16 | -1,27 % | AUD 1,18 | AUD 1,22 | AUD 1,15 | 1,88M |
| 2026-06-15 | AUD 1,18 | +2,61 % | AUD 1,16 | AUD 1,20 | AUD 1,15 | 1,30M |
| 2026-06-12 | AUD 1,15 | -2,95 % | AUD 1,24 | AUD 1,25 | AUD 1,13 | 2,34M |
| 2026-06-11 | AUD 1,18 | -2,47 % | AUD 1,20 | AUD 1,20 | AUD 1,12 | 2,62M |
| 2026-06-10 | AUD 1,22 | -4,33 % | AUD 1,26 | AUD 1,26 | AUD 1,17 | 2,23M |
| 2026-06-09 | AUD 1,27 | -1,55 % | AUD 1,27 | AUD 1,28 | AUD 1,21 | 2,10M |
| 2026-06-05 | AUD 1,29 | -2,64 % | AUD 1,35 | AUD 1,35 | AUD 1,28 | 1,33M |
| 2026-06-04 | AUD 1,33 | -0,75 % | AUD 1,34 | AUD 1,35 | AUD 1,28 | 1,33M |
| 2026-06-03 | AUD 1,34 | -2,55 % | AUD 1,38 | AUD 1,38 | AUD 1,30 | 2,28M |
| 2026-06-02 | AUD 1,37 | -0,72 % | AUD 1,38 | AUD 1,40 | AUD 1,32 | 2,49M |
| 2026-06-01 | AUD 1,38 | +2,22 % | AUD 1,39 | AUD 1,46 | AUD 1,37 | 4,37M |
| 2026-05-29 | AUD 1,35 | +6,72 % | AUD 1,27 | AUD 1,35 | AUD 1,21 | 3,89M |