Euroz Hartleys Group Limited EZL
ASX · Australien · Finanzen
AUD 1,33-0,01 (-0,38 %)
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 1,33 | -0,38 % | AUD 1,32 | AUD 1,33 | AUD 1,32 | 76,12K |
| 2026-09-30 | AUD 1,33 | +1,14 % | AUD 1,34 | AUD 1,34 | AUD 1,32 | 91,00K |
| 2026-09-29 | AUD 1,32 | -0,38 % | AUD 1,33 | AUD 1,37 | AUD 1,32 | 116,21K |
| 2026-09-28 | AUD 1,32 | +1,54 % | AUD 1,32 | AUD 1,33 | AUD 1,30 | 83,52K |
| 2026-09-25 | AUD 1,30 | -1,89 % | AUD 1,31 | AUD 1,31 | AUD 1,30 | 140,49K |
| 2026-09-24 | AUD 1,33 | +1,15 % | AUD 1,30 | AUD 1,34 | AUD 1,29 | 133,62K |
| 2026-09-23 | AUD 1,31 | 0,00 % | AUD 1,32 | AUD 1,33 | AUD 1,29 | 154,77K |
| 2026-09-22 | AUD 1,31 | +0,38 % | AUD 1,30 | AUD 1,31 | AUD 1,30 | 56,27K |
| 2026-09-21 | AUD 1,30 | -0,38 % | AUD 1,31 | AUD 1,32 | AUD 1,30 | 280,61K |
| 2026-09-18 | AUD 1,31 | +0,38 % | AUD 1,31 | AUD 1,32 | AUD 1,29 | 240,85K |
| 2026-09-17 | AUD 1,30 | -1,88 % | AUD 1,33 | AUD 1,34 | AUD 1,29 | 352,69K |
| 2026-09-16 | AUD 1,33 | -0,75 % | AUD 1,35 | AUD 1,39 | AUD 1,33 | 867,04K |
| 2026-09-15 | AUD 1,34 | +1,52 % | AUD 1,32 | AUD 1,36 | AUD 1,32 | 125,04K |
| 2026-09-14 | AUD 1,32 | -2,22 % | AUD 1,35 | AUD 1,35 | AUD 1,32 | 11,79K |
| 2026-09-11 | AUD 1,35 | 0,00 % | AUD 1,32 | AUD 1,35 | AUD 1,32 | 7,25K |
| 2026-09-10 | AUD 1,35 | 0,00 % | AUD 1,36 | AUD 1,36 | AUD 1,33 | 45,09K |
| 2026-09-09 | AUD 1,35 | +0,37 % | AUD 1,36 | AUD 1,37 | AUD 1,34 | 25,91K |
| 2026-09-08 | AUD 1,35 | -2,18 % | AUD 1,38 | AUD 1,38 | AUD 1,33 | 54,75K |
| 2026-09-07 | AUD 1,38 | 0,00 % | AUD 1,38 | AUD 1,38 | AUD 1,36 | 32,33K |
| 2026-09-04 | AUD 1,38 | +1,10 % | AUD 1,38 | AUD 1,38 | AUD 1,35 | 14,98K |
| 2026-09-03 | AUD 1,36 | -5,23 % | AUD 1,36 | AUD 1,38 | AUD 1,35 | 21,71K |
| 2026-09-02 | AUD 1,43 | +0,35 % | AUD 1,41 | AUD 1,43 | AUD 1,41 | 93,84K |
| 2026-09-01 | AUD 1,43 | -0,35 % | AUD 1,43 | AUD 1,45 | AUD 1,41 | 258,77K |
| 2026-08-31 | AUD 1,43 | +0,70 % | AUD 1,43 | AUD 1,43 | AUD 1,41 | 126,55K |
| 2026-08-28 | AUD 1,42 | -0,35 % | AUD 1,43 | AUD 1,44 | AUD 1,41 | 144,08K |
| 2026-08-27 | AUD 1,43 | -0,35 % | AUD 1,43 | AUD 1,43 | AUD 1,41 | 443,78K |
| 2026-08-26 | AUD 1,43 | +5,13 % | AUD 1,38 | AUD 1,47 | AUD 1,38 | 356,54K |
| 2026-08-25 | AUD 1,37 | +2,25 % | AUD 1,34 | AUD 1,37 | AUD 1,34 | 217,59K |
| 2026-08-24 | AUD 1,34 | +0,38 % | AUD 1,33 | AUD 1,34 | AUD 1,33 | 111,11K |
| 2026-08-21 | AUD 1,33 | +1,53 % | AUD 1,31 | AUD 1,35 | AUD 1,31 | 103,75K |
| 2026-08-20 | AUD 1,31 | 0,00 % | AUD 1,31 | AUD 1,31 | AUD 1,30 | 70,14K |
| 2026-08-19 | AUD 1,31 | +0,38 % | AUD 1,32 | AUD 1,32 | AUD 1,30 | 59,94K |
| 2026-08-18 | AUD 1,30 | -1,51 % | AUD 1,32 | AUD 1,33 | AUD 1,30 | 6,08K |
| 2026-08-17 | AUD 1,33 | -1,12 % | AUD 1,34 | AUD 1,34 | AUD 1,32 | 130,30K |
| 2026-08-14 | AUD 1,34 | +0,37 % | AUD 1,33 | AUD 1,34 | AUD 1,32 | 55,35K |
| 2026-08-13 | AUD 1,34 | +1,14 % | AUD 1,33 | AUD 1,34 | AUD 1,30 | 37,02K |
| 2026-08-12 | AUD 1,32 | -1,12 % | AUD 1,32 | AUD 1,33 | AUD 1,30 | 233,51K |
| 2026-08-11 | AUD 1,34 | -1,11 % | AUD 1,35 | AUD 1,35 | AUD 1,32 | 118,59K |
| 2026-08-10 | AUD 1,35 | +0,75 % | AUD 1,34 | AUD 1,35 | AUD 1,33 | 63,15K |
| 2026-08-07 | AUD 1,34 | +0,75 % | AUD 1,35 | AUD 1,35 | AUD 1,33 | 59,24K |
| 2026-08-06 | AUD 1,33 | -1,48 % | AUD 1,35 | AUD 1,35 | AUD 1,33 | 30,84K |
| 2026-08-05 | AUD 1,35 | +2,27 % | AUD 1,35 | AUD 1,35 | AUD 1,33 | 57,09K |
| 2026-08-04 | AUD 1,32 | -0,75 % | AUD 1,32 | AUD 1,33 | AUD 1,31 | 104,40K |
| 2026-08-03 | AUD 1,33 | 0,00 % | AUD 1,33 | AUD 1,33 | AUD 1,33 | 801 |
| 2026-07-31 | AUD 1,33 | +1,14 % | AUD 1,30 | AUD 1,35 | AUD 1,30 | 344,72K |
| 2026-07-30 | AUD 1,32 | -0,38 % | AUD 1,31 | AUD 1,32 | AUD 1,30 | 96,84K |
| 2026-07-29 | AUD 1,32 | 0,00 % | AUD 1,32 | AUD 1,32 | AUD 1,30 | 102,01K |
| 2026-07-28 | AUD 1,32 | +0,76 % | AUD 1,31 | AUD 1,33 | AUD 1,30 | 110,48K |
| 2026-07-27 | AUD 1,31 | -1,50 % | AUD 1,33 | AUD 1,33 | AUD 1,31 | 31,47K |
| 2026-07-24 | AUD 1,33 | 0,00 % | AUD 1,33 | AUD 1,33 | AUD 1,31 | 63,34K |
| 2026-07-23 | AUD 1,33 | +2,31 % | AUD 1,30 | AUD 1,33 | AUD 1,29 | 73,03K |
| 2026-07-22 | AUD 1,30 | -2,26 % | AUD 1,33 | AUD 1,33 | AUD 1,30 | 46,30K |
| 2026-07-21 | AUD 1,33 | 0,00 % | AUD 1,32 | AUD 1,34 | AUD 1,31 | 69,25K |
| 2026-07-20 | AUD 1,33 | -0,37 % | AUD 1,34 | AUD 1,34 | AUD 1,31 | 29,74K |
| 2026-07-17 | AUD 1,34 | -1,48 % | AUD 1,36 | AUD 1,36 | AUD 1,31 | 148,12K |
| 2026-07-16 | AUD 1,36 | 0,00 % | AUD 1,36 | AUD 1,36 | AUD 1,35 | 47,49K |
| 2026-07-15 | AUD 1,36 | -1,45 % | AUD 1,38 | AUD 1,38 | AUD 1,35 | 40,23K |
| 2026-07-14 | AUD 1,38 | +0,36 % | AUD 1,37 | AUD 1,38 | AUD 1,36 | 97,16K |
| 2026-07-13 | AUD 1,37 | +0,74 % | AUD 1,36 | AUD 1,38 | AUD 1,35 | 238,70K |
| 2026-07-10 | AUD 1,36 | +0,37 % | AUD 1,35 | AUD 1,37 | AUD 1,35 | 64,91K |
| 2026-07-09 | AUD 1,36 | -0,37 % | AUD 1,36 | AUD 1,36 | AUD 1,35 | 19,00K |
| 2026-07-08 | AUD 1,36 | +1,49 % | AUD 1,35 | AUD 1,36 | AUD 1,34 | 125,34K |
| 2026-07-07 | AUD 1,34 | 0,00 % | AUD 1,38 | AUD 1,38 | AUD 1,34 | 189,83K |
| 2026-07-06 | AUD 1,34 | -1,47 % | AUD 1,36 | AUD 1,38 | AUD 1,34 | 73,90K |
| 2026-07-03 | AUD 1,36 | +1,12 % | AUD 1,34 | AUD 1,36 | AUD 1,34 | 268,67K |
| 2026-07-02 | AUD 1,35 | +1,13 % | AUD 1,33 | AUD 1,35 | AUD 1,33 | 29,81K |
| 2026-07-01 | AUD 1,33 | -1,48 % | AUD 1,35 | AUD 1,35 | AUD 1,31 | 83,66K |
| 2026-06-30 | AUD 1,35 | +8,00 % | AUD 1,35 | AUD 1,38 | AUD 1,30 | 401,63K |
| 2026-06-29 | AUD 1,25 | -0,79 % | AUD 1,29 | AUD 1,29 | AUD 1,24 | 61,00K |
| 2026-06-26 | AUD 1,26 | 0,00 % | AUD 1,26 | AUD 1,28 | AUD 1,25 | 219,36K |
| 2026-06-25 | AUD 1,26 | -0,40 % | AUD 1,25 | AUD 1,26 | AUD 1,25 | 88,25K |
| 2026-06-24 | AUD 1,26 | -0,78 % | AUD 1,27 | AUD 1,27 | AUD 1,26 | 40,08K |
| 2026-06-23 | AUD 1,27 | +0,39 % | AUD 1,26 | AUD 1,28 | AUD 1,26 | 38,78K |
| 2026-06-22 | AUD 1,27 | +0,40 % | AUD 1,26 | AUD 1,28 | AUD 1,26 | 78,80K |
| 2026-06-19 | AUD 1,26 | +0,40 % | AUD 1,26 | AUD 1,28 | AUD 1,26 | 9,13K |
| 2026-06-18 | AUD 1,26 | -1,56 % | AUD 1,28 | AUD 1,28 | AUD 1,26 | 17,60K |
| 2026-06-17 | AUD 1,28 | +1,59 % | AUD 1,26 | AUD 1,28 | AUD 1,25 | 23,58K |
| 2026-06-16 | AUD 1,26 | -1,56 % | AUD 1,26 | AUD 1,27 | AUD 1,25 | 108,26K |
| 2026-06-15 | AUD 1,28 | +1,59 % | AUD 1,26 | AUD 1,28 | AUD 1,25 | 49,23K |
| 2026-06-12 | AUD 1,26 | +1,61 % | AUD 1,25 | AUD 1,26 | AUD 1,25 | 48,15K |
| 2026-06-11 | AUD 1,24 | -0,80 % | AUD 1,25 | AUD 1,25 | AUD 1,22 | 76,42K |
| 2026-06-10 | AUD 1,25 | -1,96 % | AUD 1,28 | AUD 1,28 | AUD 1,24 | 101,91K |
| 2026-06-09 | AUD 1,27 | -0,78 % | AUD 1,29 | AUD 1,29 | AUD 1,26 | 105,95K |
| 2026-06-05 | AUD 1,28 | +3,63 % | AUD 1,31 | AUD 1,34 | AUD 1,21 | 319,90K |
| 2026-06-04 | AUD 1,24 | +12,22 % | AUD 1,11 | AUD 1,29 | AUD 1,10 | 396,43K |
| 2026-06-03 | AUD 1,11 | -0,45 % | AUD 1,12 | AUD 1,12 | AUD 1,10 | 66,25K |
| 2026-06-02 | AUD 1,11 | -1,77 % | AUD 1,13 | AUD 1,13 | AUD 1,11 | 31,68K |
| 2026-06-01 | AUD 1,13 | -1,31 % | AUD 1,14 | AUD 1,14 | AUD 1,12 | 14,28K |
| 2026-05-29 | AUD 1,14 | +2,23 % | AUD 1,11 | AUD 1,14 | AUD 1,11 | 51,83K |
| 2026-05-28 | AUD 1,12 | -0,88 % | AUD 1,13 | AUD 1,13 | AUD 1,11 | 28,36K |