Fleetwood Limited FWD
ASX · Australien · Langlebige Konsumgüter
AUD 2,39+0,05 (+2,14 %)
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 2,38 | +1,71 % | AUD 2,33 | AUD 2,38 | AUD 2,33 | 15,10K |
| 2026-10-01 | AUD 2,34 | -3,70 % | AUD 2,36 | AUD 2,43 | AUD 2,33 | 186,23K |
| 2026-09-30 | AUD 2,43 | +1,25 % | AUD 2,33 | AUD 2,46 | AUD 2,28 | 620,36K |
| 2026-09-29 | AUD 2,40 | -4,38 % | AUD 2,42 | AUD 2,46 | AUD 2,37 |
| 366,22K |
| 2026-09-28 | AUD 2,51 | -3,09 % | AUD 2,66 | AUD 2,66 | AUD 2,50 | 140,07K |
| 2026-09-25 | AUD 2,59 | -0,77 % | AUD 2,57 | AUD 2,61 | AUD 2,50 | 274,24K |
| 2026-09-24 | AUD 2,61 | -2,25 % | AUD 2,67 | AUD 2,67 | AUD 2,52 | 130,47K |
| 2026-09-23 | AUD 2,67 | +0,38 % | AUD 2,69 | AUD 2,70 | AUD 2,53 | 210,53K |
| 2026-09-22 | AUD 2,66 | -4,32 % | AUD 2,67 | AUD 2,70 | AUD 2,60 | 345,23K |
| 2026-09-21 | AUD 2,78 | +1,83 % | AUD 2,75 | AUD 2,82 | AUD 2,72 | 185,58K |
| 2026-09-18 | AUD 2,73 | -0,73 % | AUD 2,73 | AUD 2,77 | AUD 2,73 | 104,13K |
| 2026-09-17 | AUD 2,75 | -2,14 % | AUD 2,84 | AUD 2,84 | AUD 2,74 | 240,27K |
| 2026-09-16 | AUD 2,81 | -0,35 % | AUD 2,82 | AUD 2,84 | AUD 2,80 | 367,47K |
| 2026-09-15 | AUD 2,82 | -2,42 % | AUD 2,90 | AUD 2,90 | AUD 2,82 | 188,90K |
| 2026-09-14 | AUD 2,89 | +0,35 % | AUD 2,85 | AUD 2,92 | AUD 2,85 | 334,72K |
| 2026-09-11 | AUD 2,88 | +0,70 % | AUD 2,80 | AUD 2,89 | AUD 2,79 | 214,72K |
| 2026-09-10 | AUD 2,86 | -1,04 % | AUD 2,84 | AUD 2,88 | AUD 2,81 | 187,97K |
| 2026-09-09 | AUD 2,89 | +2,48 % | AUD 2,82 | AUD 2,91 | AUD 2,82 | 206,65K |
| 2026-09-08 | AUD 2,82 | -2,08 % | AUD 2,85 | AUD 2,86 | AUD 2,81 | 117,41K |
| 2026-09-07 | AUD 2,88 | -0,69 % | AUD 2,85 | AUD 2,88 | AUD 2,84 | 163,39K |
| 2026-09-04 | AUD 2,90 | +1,40 % | AUD 2,88 | AUD 2,91 | AUD 2,87 | 206,12K |
| 2026-09-03 | AUD 2,86 | +1,78 % | AUD 2,88 | AUD 2,89 | AUD 2,83 | 141,91K |
| 2026-09-02 | AUD 2,81 | -2,77 % | AUD 2,89 | AUD 2,89 | AUD 2,80 | 94,10K |
| 2026-09-01 | AUD 2,89 | -1,03 % | AUD 2,91 | AUD 2,93 | AUD 2,85 | 280,34K |
| 2026-08-31 | AUD 2,92 | +0,34 % | AUD 2,92 | AUD 2,94 | AUD 2,84 | 376,54K |
| 2026-08-28 | AUD 2,91 | +5,05 % | AUD 2,83 | AUD 2,94 | AUD 2,78 | 756,65K |
| 2026-08-27 | AUD 2,77 | +13,06 % | AUD 2,47 | AUD 2,79 | AUD 2,47 | 1,16M |
| 2026-08-26 | AUD 2,45 | -0,81 % | AUD 2,44 | AUD 2,47 | AUD 2,43 | 151,09K |
| 2026-08-25 | AUD 2,47 | +3,35 % | AUD 2,40 | AUD 2,47 | AUD 2,39 | 124,67K |
| 2026-08-24 | AUD 2,39 | -0,83 % | AUD 2,42 | AUD 2,44 | AUD 2,37 | 149,77K |
| 2026-08-21 | AUD 2,41 | +0,42 % | AUD 2,41 | AUD 2,43 | AUD 2,38 | 101,83K |
| 2026-08-20 | AUD 2,40 | +1,27 % | AUD 2,41 | AUD 2,45 | AUD 2,35 | 131,49K |
| 2026-08-19 | AUD 2,37 | +2,16 % | AUD 2,32 | AUD 2,39 | AUD 2,32 | 186,67K |
| 2026-08-18 | AUD 2,32 | +0,87 % | AUD 2,33 | AUD 2,36 | AUD 2,31 | 102,15K |
| 2026-08-17 | AUD 2,30 | -1,71 % | AUD 2,34 | AUD 2,40 | AUD 2,30 | 314,59K |
| 2026-08-14 | AUD 2,34 | -0,43 % | AUD 2,36 | AUD 2,37 | AUD 2,33 | 100,93K |
| 2026-08-13 | AUD 2,35 | +0,43 % | AUD 2,33 | AUD 2,40 | AUD 2,30 | 322,34K |
| 2026-08-12 | AUD 2,34 | 0,00 % | AUD 2,33 | AUD 2,36 | AUD 2,30 | 189,81K |
| 2026-08-11 | AUD 2,34 | +0,43 % | AUD 2,34 | AUD 2,39 | AUD 2,32 | 80,84K |
| 2026-08-10 | AUD 2,33 | 0,00 % | AUD 2,40 | AUD 2,42 | AUD 2,31 | 134,31K |
| 2026-08-07 | AUD 2,33 | -0,43 % | AUD 2,34 | AUD 2,36 | AUD 2,30 | 131,63K |
| 2026-08-06 | AUD 2,34 | -2,09 % | AUD 2,39 | AUD 2,39 | AUD 2,32 | 169,19K |
| 2026-08-05 | AUD 2,39 | -1,24 % | AUD 2,45 | AUD 2,45 | AUD 2,33 | 228,21K |
| 2026-08-04 | AUD 2,42 | +3,42 % | AUD 2,39 | AUD 2,44 | AUD 2,34 | 389,68K |
| 2026-08-03 | AUD 2,34 | -0,85 % | AUD 2,38 | AUD 2,48 | AUD 2,31 | 431,44K |
| 2026-07-31 | AUD 2,36 | +2,16 % | AUD 2,31 | AUD 2,38 | AUD 2,27 | 551,65K |
| 2026-07-30 | AUD 2,31 | +0,43 % | AUD 2,30 | AUD 2,31 | AUD 2,21 | 354,13K |
| 2026-07-29 | AUD 2,30 | +2,68 % | AUD 2,26 | AUD 2,31 | AUD 2,24 | 567,52K |
| 2026-07-28 | AUD 2,24 | +0,45 % | AUD 2,22 | AUD 2,27 | AUD 2,17 | 451,67K |
| 2026-07-27 | AUD 2,23 | +3,24 % | AUD 2,24 | AUD 2,30 | AUD 2,21 | 345,22K |
| 2026-07-24 | AUD 2,16 | -0,92 % | AUD 2,19 | AUD 2,20 | AUD 2,10 | 145,87K |
| 2026-07-23 | AUD 2,18 | -1,80 % | AUD 2,22 | AUD 2,24 | AUD 2,14 | 205,06K |
| 2026-07-22 | AUD 2,22 | +6,22 % | AUD 2,13 | AUD 2,23 | AUD 2,10 | 193,09K |
| 2026-07-21 | AUD 2,09 | -5,43 % | AUD 2,23 | AUD 2,23 | AUD 2,05 | 372,21K |
| 2026-07-20 | AUD 2,21 | -4,33 % | AUD 2,30 | AUD 2,34 | AUD 2,13 | 462,41K |
| 2026-07-17 | AUD 2,31 | +5,96 % | AUD 2,15 | AUD 2,36 | AUD 2,14 | 2,09M |
| 2026-07-16 | AUD 2,18 | +23,51 % | AUD 1,86 | AUD 2,23 | AUD 1,86 | 1,59M |
| 2026-07-15 | AUD 1,76 | -0,28 % | AUD 1,83 | AUD 1,86 | AUD 1,76 | 469,83K |
| 2026-07-14 | AUD 1,77 | -3,80 % | AUD 1,82 | AUD 1,82 | AUD 1,76 | 394,30K |
| 2026-07-13 | AUD 1,84 | -4,17 % | AUD 1,92 | AUD 1,92 | AUD 1,83 | 627,30K |
| 2026-07-10 | AUD 1,92 | -0,52 % | AUD 1,94 | AUD 1,94 | AUD 1,90 | 324,75K |
| 2026-07-09 | AUD 1,93 | -1,03 % | AUD 1,95 | AUD 1,99 | AUD 1,92 | 322,24K |
| 2026-07-08 | AUD 1,95 | +2,09 % | AUD 1,90 | AUD 1,95 | AUD 1,90 | 1,18M |
| 2026-07-07 | AUD 1,91 | -0,78 % | AUD 1,98 | AUD 1,98 | AUD 1,90 | 449,07K |
| 2026-07-06 | AUD 1,92 | +1,85 % | AUD 1,90 | AUD 1,99 | AUD 1,87 | 317,06K |
| 2026-07-03 | AUD 1,89 | +1,34 % | AUD 1,87 | AUD 1,89 | AUD 1,85 | 357,35K |
| 2026-07-02 | AUD 1,87 | +2,47 % | AUD 1,82 | AUD 1,87 | AUD 1,82 | 174,59K |
| 2026-07-01 | AUD 1,82 | +0,28 % | AUD 1,82 | AUD 1,85 | AUD 1,80 | 386,14K |
| 2026-06-30 | AUD 1,82 | +0,83 % | AUD 1,80 | AUD 1,82 | AUD 1,74 | 531,02K |
| 2026-06-29 | AUD 1,80 | +3,45 % | AUD 1,70 | AUD 1,83 | AUD 1,70 | 802,92K |
| 2026-06-26 | AUD 1,74 | +2,96 % | AUD 1,68 | AUD 1,76 | AUD 1,68 | 768,89K |
| 2026-06-25 | AUD 1,69 | +6,96 % | AUD 1,58 | AUD 1,73 | AUD 1,56 | 427,08K |
| 2026-06-24 | AUD 1,58 | +6,76 % | AUD 1,49 | AUD 1,60 | AUD 1,49 | 260,34K |
| 2026-06-23 | AUD 1,48 | +3,50 % | AUD 1,40 | AUD 1,55 | AUD 1,39 | 698,91K |
| 2026-06-22 | AUD 1,43 | -14,37 % | AUD 1,58 | AUD 1,58 | AUD 1,33 | 1,71M |
| 2026-06-19 | AUD 1,67 | -0,30 % | AUD 1,68 | AUD 1,68 | AUD 1,65 | 88,67K |
| 2026-06-18 | AUD 1,67 | +1,52 % | AUD 1,66 | AUD 1,70 | AUD 1,66 | 289,75K |
| 2026-06-17 | AUD 1,65 | -2,08 % | AUD 1,68 | AUD 1,69 | AUD 1,65 | 343,21K |
| 2026-06-16 | AUD 1,68 | 0,00 % | AUD 1,69 | AUD 1,70 | AUD 1,66 | 184,37K |
| 2026-06-15 | AUD 1,68 | +0,90 % | AUD 1,65 | AUD 1,68 | AUD 1,62 | 325,94K |
| 2026-06-12 | AUD 1,67 | +2,77 % | AUD 1,67 | AUD 1,67 | AUD 1,63 | 255,73K |
| 2026-06-11 | AUD 1,63 | -0,61 % | AUD 1,63 | AUD 1,64 | AUD 1,61 | 161,87K |
| 2026-06-10 | AUD 1,63 | -0,91 % | AUD 1,65 | AUD 1,65 | AUD 1,63 | 175,20K |
| 2026-06-09 | AUD 1,65 | -0,90 % | AUD 1,67 | AUD 1,67 | AUD 1,62 | 183,39K |
| 2026-06-05 | AUD 1,66 | -1,48 % | AUD 1,70 | AUD 1,70 | AUD 1,63 | 245,80K |
| 2026-06-04 | AUD 1,69 | 0,00 % | AUD 1,70 | AUD 1,70 | AUD 1,66 | 96,92K |
| 2026-06-03 | AUD 1,69 | -2,87 % | AUD 1,76 | AUD 1,76 | AUD 1,68 | 184,57K |
| 2026-06-02 | AUD 1,74 | -0,85 % | AUD 1,75 | AUD 1,76 | AUD 1,72 | 223,86K |
| 2026-06-01 | AUD 1,75 | -3,31 % | AUD 1,82 | AUD 1,86 | AUD 1,74 | 259,37K |
| 2026-05-29 | AUD 1,82 | +7,08 % | AUD 1,73 | AUD 1,83 | AUD 1,71 | 246,36K |