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 11,22 | -0,36 % | AUD 11,11 | AUD 11,47 | AUD 10,69 | 2,03M |
| 2026-09-30 | AUD 11,26 | +0,72 % | AUD 11,29 | AUD 11,67 | AUD 11,06 | 2,81M |
| 2026-09-29 | AUD 11,18 | +5,67 % | AUD 11,10 | AUD 11,48 | AUD 10,91 | 2,82M |
| 2026-09-28 | AUD 10,58 | -6,54 % | AUD 11,16 | AUD 11,19 | AUD 10,40 |
| 2,70M |
| 2026-09-25 | AUD 11,32 | +5,99 % | AUD 10,70 | AUD 11,62 | AUD 10,66 | 4,04M |
| 2026-09-24 | AUD 10,68 | +1,33 % | AUD 10,43 | AUD 10,68 | AUD 10,20 | 1,27M |
| 2026-09-23 | AUD 10,54 | -6,89 % | AUD 11,30 | AUD 11,36 | AUD 10,51 | 2,25M |
| 2026-09-22 | AUD 11,32 | +8,22 % | AUD 10,60 | AUD 11,49 | AUD 10,50 | 3,95M |
| 2026-09-21 | AUD 10,46 | +1,16 % | AUD 10,09 | AUD 10,84 | AUD 10,07 | 1,91M |
| 2026-09-18 | AUD 10,34 | +3,40 % | AUD 9,95 | AUD 10,34 | AUD 9,87 | 6,77M |
| 2026-09-17 | AUD 10,00 | +7,99 % | AUD 9,50 | AUD 10,11 | AUD 9,36 | 2,02M |
| 2026-09-16 | AUD 9,26 | +0,33 % | AUD 9,30 | AUD 9,40 | AUD 8,93 | 1,66M |
| 2026-09-15 | AUD 9,23 | +0,98 % | AUD 9,25 | AUD 9,42 | AUD 9,11 | 1,88M |
| 2026-09-14 | AUD 9,14 | -0,11 % | AUD 9,32 | AUD 9,64 | AUD 9,13 | 1,45M |
| 2026-09-11 | AUD 9,15 | -2,87 % | AUD 9,26 | AUD 9,33 | AUD 9,02 | 1,09M |
| 2026-09-10 | AUD 9,42 | -1,67 % | AUD 9,33 | AUD 9,57 | AUD 9,26 | 1,40M |
| 2026-09-09 | AUD 9,58 | +0,63 % | AUD 9,46 | AUD 10,01 | AUD 9,46 | 1,24M |
| 2026-09-08 | AUD 9,52 | +1,60 % | AUD 9,35 | AUD 9,72 | AUD 9,06 | 2,26M |
| 2026-09-07 | AUD 9,37 | -1,58 % | AUD 9,55 | AUD 9,89 | AUD 9,21 | 2,05M |
| 2026-09-04 | AUD 9,52 | +3,03 % | AUD 9,35 | AUD 9,82 | AUD 9,28 | 1,68M |
| 2026-09-03 | AUD 9,24 | -1,70 % | AUD 9,30 | AUD 9,33 | AUD 8,86 | 2,40M |
| 2026-09-02 | AUD 9,40 | -5,05 % | AUD 9,62 | AUD 9,74 | AUD 9,29 | 2,42M |
| 2026-09-01 | AUD 9,90 | +0,81 % | AUD 9,81 | AUD 10,16 | AUD 9,61 | 2,12M |
| 2026-08-31 | AUD 9,82 | -2,29 % | AUD 9,84 | AUD 10,11 | AUD 9,57 | 3,45M |
| 2026-08-28 | AUD 10,05 | -8,72 % | AUD 10,82 | AUD 11,10 | AUD 10,05 | 2,94M |
| 2026-08-27 | AUD 11,01 | -2,05 % | AUD 11,20 | AUD 11,98 | AUD 10,89 | 4,23M |
| 2026-08-26 | AUD 11,24 | +6,24 % | AUD 10,39 | AUD 11,38 | AUD 10,20 | 4,94M |
| 2026-08-25 | AUD 10,58 | +23,02 % | AUD 9,47 | AUD 10,69 | AUD 8,93 | 8,37M |
| 2026-08-24 | AUD 8,60 | -3,37 % | AUD 9,00 | AUD 9,26 | AUD 8,59 | 2,92M |
| 2026-08-21 | AUD 8,90 | -2,09 % | AUD 8,71 | AUD 9,02 | AUD 8,55 | 2,47M |
| 2026-08-20 | AUD 9,09 | +4,48 % | AUD 8,59 | AUD 9,25 | AUD 8,46 | 2,79M |
| 2026-08-19 | AUD 8,70 | +1,52 % | AUD 8,49 | AUD 8,93 | AUD 8,38 | 2,53M |
| 2026-08-18 | AUD 8,57 | -4,25 % | AUD 8,77 | AUD 8,99 | AUD 8,53 | 1,72M |
| 2026-08-17 | AUD 8,95 | +5,67 % | AUD 8,50 | AUD 9,00 | AUD 8,42 | 2,86M |
| 2026-08-14 | AUD 8,47 | -0,47 % | AUD 8,40 | AUD 8,61 | AUD 7,99 | 2,64M |
| 2026-08-13 | AUD 8,51 | -0,93 % | AUD 8,70 | AUD 9,00 | AUD 8,45 | 3,42M |
| 2026-08-12 | AUD 8,59 | +7,38 % | AUD 8,14 | AUD 8,64 | AUD 7,93 | 2,55M |
| 2026-08-11 | AUD 8,00 | +6,52 % | AUD 7,49 | AUD 8,04 | AUD 7,31 | 2,23M |
| 2026-08-10 | AUD 7,51 | -2,97 % | AUD 7,70 | AUD 7,71 | AUD 7,21 | 2,27M |
| 2026-08-07 | AUD 7,74 | 0,00 % | AUD 7,74 | AUD 7,82 | AUD 7,57 | 1,00M |
| 2026-08-06 | AUD 7,74 | +1,18 % | AUD 7,69 | AUD 7,98 | AUD 7,46 | 2,56M |
| 2026-08-05 | AUD 7,65 | +1,19 % | AUD 7,70 | AUD 7,79 | AUD 7,56 | 2,03M |
| 2026-08-04 | AUD 7,56 | +8,93 % | AUD 7,13 | AUD 7,61 | AUD 7,09 | 2,46M |
| 2026-08-03 | AUD 6,94 | +3,74 % | AUD 6,65 | AUD 6,97 | AUD 6,45 | 1,77M |
| 2026-07-31 | AUD 6,69 | +9,67 % | AUD 6,44 | AUD 6,95 | AUD 6,40 | 3,55M |
| 2026-07-30 | AUD 6,10 | -8,55 % | AUD 6,50 | AUD 6,58 | AUD 6,10 | 3,79M |
| 2026-07-29 | AUD 6,67 | -3,19 % | AUD 6,89 | AUD 7,09 | AUD 6,63 | 2,59M |
| 2026-07-28 | AUD 6,89 | -7,52 % | AUD 7,54 | AUD 7,56 | AUD 6,83 | 3,44M |
| 2026-07-27 | AUD 7,45 | +8,44 % | AUD 7,28 | AUD 7,51 | AUD 7,03 | 3,73M |
| 2026-07-24 | AUD 6,87 | -4,85 % | AUD 7,07 | AUD 7,27 | AUD 6,78 | 2,19M |
| 2026-07-23 | AUD 7,22 | +1,12 % | AUD 7,14 | AUD 7,48 | AUD 7,14 | 1,79M |
| 2026-07-22 | AUD 7,14 | -0,28 % | AUD 7,24 | AUD 7,41 | AUD 7,11 | 1,86M |
| 2026-07-21 | AUD 7,16 | +3,92 % | AUD 6,82 | AUD 7,26 | AUD 6,76 | 4,28M |
| 2026-07-20 | AUD 6,89 | -1,99 % | AUD 7,08 | AUD 7,18 | AUD 6,84 | 3,41M |
| 2026-07-17 | AUD 7,03 | -7,74 % | AUD 7,55 | AUD 7,56 | AUD 7,00 | 3,66M |
| 2026-07-16 | AUD 7,62 | -7,75 % | AUD 8,14 | AUD 8,35 | AUD 7,51 | 3,40M |
| 2026-07-15 | AUD 8,26 | +3,38 % | AUD 8,18 | AUD 8,37 | AUD 8,12 | 1,49M |
| 2026-07-14 | AUD 7,99 | -0,62 % | AUD 8,20 | AUD 8,38 | AUD 7,74 | 2,80M |
| 2026-07-13 | AUD 8,04 | -4,40 % | AUD 8,50 | AUD 8,60 | AUD 8,04 | 2,56M |
| 2026-07-10 | AUD 8,41 | -6,24 % | AUD 8,85 | AUD 8,99 | AUD 8,35 | 3,10M |
| 2026-07-09 | AUD 8,97 | +1,01 % | AUD 8,75 | AUD 9,09 | AUD 8,75 | 1,57M |
| 2026-07-08 | AUD 8,88 | -7,40 % | AUD 9,68 | AUD 9,68 | AUD 8,86 | 2,83M |
| 2026-07-07 | AUD 9,59 | -3,23 % | AUD 9,83 | AUD 9,92 | AUD 9,46 | 2,15M |
| 2026-07-06 | AUD 9,91 | -2,36 % | AUD 10,17 | AUD 10,37 | AUD 9,83 | 1,70M |
| 2026-07-03 | AUD 10,15 | +1,40 % | AUD 10,10 | AUD 10,27 | AUD 9,73 | 1,54M |
| 2026-07-02 | AUD 10,01 | +2,46 % | AUD 10,18 | AUD 10,56 | AUD 9,83 | 2,43M |
| 2026-07-01 | AUD 9,77 | -5,15 % | AUD 10,17 | AUD 10,46 | AUD 9,75 | 2,14M |
| 2026-06-30 | AUD 10,30 | +6,63 % | AUD 9,88 | AUD 10,40 | AUD 9,73 | 2,85M |
| 2026-06-29 | AUD 9,66 | +2,33 % | AUD 9,50 | AUD 9,73 | AUD 9,32 | 2,20M |
| 2026-06-26 | AUD 9,44 | -1,67 % | AUD 9,60 | AUD 9,63 | AUD 9,21 | 2,15M |
| 2026-06-25 | AUD 9,60 | -1,54 % | AUD 9,67 | AUD 9,87 | AUD 9,35 | 2,26M |
| 2026-06-24 | AUD 9,75 | 0,00 % | AUD 9,75 | AUD 9,86 | AUD 9,36 | 3,31M |
| 2026-06-23 | AUD 9,75 | -4,97 % | AUD 10,10 | AUD 10,16 | AUD 9,45 | 6,15M |
| 2026-06-22 | AUD 10,26 | -3,75 % | AUD 10,60 | AUD 10,65 | AUD 10,02 | 3,24M |
| 2026-06-19 | AUD 10,66 | +14,13 % | AUD 11,00 | AUD 11,25 | AUD 10,31 | 8,86M |
| 2026-06-18 | AUD 9,34 | +4,83 % | AUD 9,05 | AUD 9,35 | AUD 9,00 | 428,82K |
| 2026-06-17 | AUD 8,91 | +1,95 % | AUD 9,25 | AUD 9,52 | AUD 8,59 | 6,62M |
| 2026-06-16 | AUD 8,74 | -1,91 % | AUD 8,80 | AUD 8,97 | AUD 8,46 | 3,39M |
| 2026-06-15 | AUD 8,91 | -4,50 % | AUD 9,12 | AUD 9,40 | AUD 8,85 | 5,94M |
| 2026-06-12 | AUD 9,33 | -1,48 % | AUD 9,85 | AUD 10,00 | AUD 9,12 | 2,90M |
| 2026-06-11 | AUD 9,47 | -3,37 % | AUD 9,50 | AUD 9,89 | AUD 9,36 | 2,03M |
| 2026-06-10 | AUD 9,80 | -8,33 % | AUD 10,23 | AUD 10,31 | AUD 9,78 | 2,58M |
| 2026-06-09 | AUD 10,69 | -2,55 % | AUD 10,50 | AUD 10,82 | AUD 10,20 | 2,13M |
| 2026-06-05 | AUD 10,97 | +1,57 % | AUD 11,15 | AUD 11,22 | AUD 10,74 | 1,96M |
| 2026-06-04 | AUD 10,80 | -9,24 % | AUD 11,55 | AUD 11,61 | AUD 10,71 | 2,71M |
| 2026-06-03 | AUD 11,90 | -2,94 % | AUD 12,20 | AUD 12,28 | AUD 11,43 | 2,96M |
| 2026-06-02 | AUD 12,26 | +3,63 % | AUD 11,98 | AUD 12,58 | AUD 11,78 | 4,42M |
| 2026-06-01 | AUD 11,83 | +6,29 % | AUD 10,99 | AUD 11,86 | AUD 10,82 | 4,62M |
| 2026-05-29 | AUD 11,13 | +16,18 % | AUD 9,89 | AUD 11,14 | AUD 9,85 | 7,39M |
| 2026-05-28 | AUD 9,58 | +4,24 % | AUD 9,20 | AUD 9,83 | AUD 8,94 | 3,54M |