Guzman y Gomez Ltd. GYG
ASX · Australien · Verbraucherdienstleistungen
AUD 24,96-0,02 (-0,08 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 24,98 | -1,73 % | AUD 25,40 | AUD 25,40 | AUD 24,77 | 196,23K |
| 2026-09-30 | AUD 25,42 | +3,38 % | AUD 24,51 | AUD 25,81 | AUD 24,51 | 545,27K |
| 2026-09-29 | AUD 24,59 | +0,24 % | AUD 24,61 | AUD 25,05 | AUD 24,35 | 201,79K |
| 2026-09-28 | AUD 24,53 | +0,12 % | AUD 24,35 | AUD 24,83 | AUD 24,03 | 235,04K |
| 2026-09-25 | AUD 24,50 | -0,12 % | AUD 24,55 | AUD 25,09 | AUD 24,38 | 266,69K |
| 2026-09-24 | AUD 24,53 | -2,08 % | AUD 25,00 | AUD 25,00 | AUD 24,30 | 566,92K |
| 2026-09-23 | AUD 25,05 | -2,15 % | AUD 25,81 | AUD 25,81 | AUD 24,98 | 385,00K |
| 2026-09-22 | AUD 25,60 | +0,35 % | AUD 25,68 | AUD 25,99 | AUD 25,44 | 235,88K |
| 2026-09-21 | AUD 25,51 | -0,39 % | AUD 25,61 | AUD 26,15 | AUD 25,36 | 484,48K |
| 2026-09-18 | AUD 25,61 | +2,28 % | AUD 25,31 | AUD 25,83 | AUD 25,31 | 574,61K |
| 2026-09-17 | AUD 25,04 | +0,72 % | AUD 25,34 | AUD 25,59 | AUD 24,55 | 897,54K |
| 2026-09-16 | AUD 24,86 | -0,72 % | AUD 25,49 | AUD 25,49 | AUD 24,54 | 227,94K |
| 2026-09-15 | AUD 25,04 | -2,68 % | AUD 25,73 | AUD 25,99 | AUD 24,93 | 326,25K |
| 2026-09-14 | AUD 25,73 | +0,82 % | AUD 25,40 | AUD 25,98 | AUD 25,33 | 274,69K |
| 2026-09-11 | AUD 25,52 | -4,28 % | AUD 26,17 | AUD 26,51 | AUD 25,30 | 244,48K |
| 2026-09-10 | AUD 26,66 | -1,41 % | AUD 26,55 | AUD 27,03 | AUD 26,45 | 116,88K |
| 2026-09-09 | AUD 27,04 | -0,95 % | AUD 26,87 | AUD 27,42 | AUD 26,74 | 163,80K |
| 2026-09-08 | AUD 27,30 | +0,55 % | AUD 27,30 | AUD 27,74 | AUD 26,72 | 218,60K |
| 2026-09-07 | AUD 27,15 | -3,24 % | AUD 27,60 | AUD 27,85 | AUD 27,04 | 338,56K |
| 2026-09-04 | AUD 28,06 | +1,01 % | AUD 27,78 | AUD 28,39 | AUD 27,70 | 132,53K |
| 2026-09-03 | AUD 27,78 | -1,84 % | AUD 28,25 | AUD 28,44 | AUD 27,66 | 166,29K |
| 2026-09-02 | AUD 28,30 | -0,21 % | AUD 28,36 | AUD 28,77 | AUD 28,02 | 231,26K |
| 2026-09-01 | AUD 28,36 | -0,28 % | AUD 27,99 | AUD 28,58 | AUD 27,92 | 328,34K |
| 2026-08-31 | AUD 28,44 | +0,89 % | AUD 28,19 | AUD 28,70 | AUD 27,93 | 346,39K |
| 2026-08-28 | AUD 28,19 | -4,21 % | AUD 29,43 | AUD 29,69 | AUD 27,99 | 731,37K |
| 2026-08-27 | AUD 29,43 | +1,41 % | AUD 29,16 | AUD 29,56 | AUD 28,96 | 330,68K |
| 2026-08-26 | AUD 29,02 | -3,46 % | AUD 29,75 | AUD 30,11 | AUD 28,74 | 987,45K |
| 2026-08-25 | AUD 30,06 | +3,30 % | AUD 29,40 | AUD 30,10 | AUD 28,78 | 1,01M |
| 2026-08-24 | AUD 29,10 | +8,99 % | AUD 25,99 | AUD 29,23 | AUD 25,96 | 1,13M |
| 2026-08-21 | AUD 26,70 | +11,39 % | AUD 26,50 | AUD 27,79 | AUD 25,20 | 1,18M |
| 2026-08-20 | AUD 23,97 | +1,91 % | AUD 23,53 | AUD 24,06 | AUD 23,25 | 203,86K |
| 2026-08-19 | AUD 23,52 | -3,49 % | AUD 24,22 | AUD 24,34 | AUD 23,51 | 241,47K |
| 2026-08-18 | AUD 24,37 | +0,37 % | AUD 24,18 | AUD 24,58 | AUD 23,74 | 205,09K |
| 2026-08-17 | AUD 24,28 | -1,22 % | AUD 24,75 | AUD 24,80 | AUD 23,77 | 232,01K |
| 2026-08-14 | AUD 24,58 | +0,94 % | AUD 24,11 | AUD 24,77 | AUD 24,11 | 172,96K |
| 2026-08-13 | AUD 24,35 | +1,16 % | AUD 23,88 | AUD 24,48 | AUD 23,82 | 139,69K |
| 2026-08-12 | AUD 24,07 | -3,10 % | AUD 24,50 | AUD 24,51 | AUD 23,55 | 424,90K |
| 2026-08-11 | AUD 24,84 | +0,16 % | AUD 24,50 | AUD 25,03 | AUD 24,50 | 105,30K |
| 2026-08-10 | AUD 24,80 | -0,28 % | AUD 24,65 | AUD 25,29 | AUD 24,65 | 116,97K |
| 2026-08-07 | AUD 24,87 | -0,44 % | AUD 24,67 | AUD 25,19 | AUD 24,65 | 202,11K |
| 2026-08-06 | AUD 24,98 | +0,73 % | AUD 24,80 | AUD 25,15 | AUD 24,53 | 262,55K |
| 2026-08-05 | AUD 24,80 | -0,72 % | AUD 25,00 | AUD 25,06 | AUD 24,45 | 254,36K |
| 2026-08-04 | AUD 24,98 | -1,38 % | AUD 25,21 | AUD 25,54 | AUD 24,55 | 194,85K |
| 2026-08-03 | AUD 25,33 | +1,52 % | AUD 24,95 | AUD 25,62 | AUD 24,84 | 179,63K |
| 2026-07-31 | AUD 24,95 | -1,19 % | AUD 25,12 | AUD 25,38 | AUD 24,90 | 293,91K |
| 2026-07-30 | AUD 25,25 | +2,64 % | AUD 24,75 | AUD 25,81 | AUD 24,43 | 407,94K |
| 2026-07-29 | AUD 24,60 | +3,89 % | AUD 23,93 | AUD 24,77 | AUD 23,77 | 304,04K |
| 2026-07-28 | AUD 23,68 | +7,88 % | AUD 22,30 | AUD 23,70 | AUD 21,88 | 426,80K |
| 2026-07-27 | AUD 21,95 | +1,43 % | AUD 21,43 | AUD 22,31 | AUD 21,43 | 289,87K |
| 2026-07-24 | AUD 21,64 | -2,96 % | AUD 22,05 | AUD 22,40 | AUD 21,64 | 260,75K |
| 2026-07-23 | AUD 22,30 | +0,41 % | AUD 22,21 | AUD 22,69 | AUD 22,10 | 249,83K |
| 2026-07-22 | AUD 22,21 | 0,00 % | AUD 22,25 | AUD 22,55 | AUD 22,01 | 402,90K |
| 2026-07-21 | AUD 22,21 | +1,28 % | AUD 22,06 | AUD 22,41 | AUD 21,75 | 465,84K |
| 2026-07-20 | AUD 21,93 | +2,00 % | AUD 21,50 | AUD 21,98 | AUD 21,29 | 356,56K |
| 2026-07-17 | AUD 21,50 | +0,94 % | AUD 21,50 | AUD 22,05 | AUD 21,33 | 368,03K |
| 2026-07-16 | AUD 21,30 | +0,52 % | AUD 21,19 | AUD 21,48 | AUD 20,97 | 221,12K |
| 2026-07-15 | AUD 21,19 | -1,53 % | AUD 21,50 | AUD 21,52 | AUD 20,74 | 217,72K |
| 2026-07-14 | AUD 21,52 | +1,08 % | AUD 21,25 | AUD 21,87 | AUD 20,99 | 405,24K |
| 2026-07-13 | AUD 21,29 | +1,77 % | AUD 21,20 | AUD 21,56 | AUD 20,86 | 139,29K |
| 2026-07-10 | AUD 20,92 | -1,32 % | AUD 21,20 | AUD 21,50 | AUD 20,73 | 265,37K |
| 2026-07-09 | AUD 21,20 | -0,89 % | AUD 21,02 | AUD 21,47 | AUD 21,01 | 664,86K |
| 2026-07-08 | AUD 21,39 | -0,37 % | AUD 21,00 | AUD 21,45 | AUD 20,99 | 129,98K |
| 2026-07-07 | AUD 21,47 | -1,24 % | AUD 21,63 | AUD 21,91 | AUD 21,44 | 818,64K |
| 2026-07-06 | AUD 21,74 | +0,65 % | AUD 21,79 | AUD 22,21 | AUD 21,42 | 234,96K |
| 2026-07-03 | AUD 21,60 | +3,75 % | AUD 21,05 | AUD 21,81 | AUD 20,66 | 186,59K |
| 2026-07-02 | AUD 20,82 | -2,25 % | AUD 21,32 | AUD 21,38 | AUD 20,22 | 224,55K |
| 2026-07-01 | AUD 21,30 | +1,28 % | AUD 21,00 | AUD 22,24 | AUD 21,00 | 439,41K |
| 2026-06-30 | AUD 21,03 | +0,62 % | AUD 21,04 | AUD 21,45 | AUD 20,85 | 211,38K |
| 2026-06-29 | AUD 20,90 | +3,11 % | AUD 19,92 | AUD 21,21 | AUD 19,92 | 174,49K |
| 2026-06-26 | AUD 20,27 | -2,03 % | AUD 20,61 | AUD 20,94 | AUD 20,14 | 254,94K |
| 2026-06-25 | AUD 20,69 | +8,89 % | AUD 18,99 | AUD 20,95 | AUD 18,88 | 611,16K |
| 2026-06-24 | AUD 19,00 | +0,74 % | AUD 18,99 | AUD 19,26 | AUD 18,89 | 457,61K |
| 2026-06-23 | AUD 18,86 | +0,53 % | AUD 18,63 | AUD 19,02 | AUD 18,26 | 1,25M |
| 2026-06-22 | AUD 18,76 | -0,58 % | AUD 18,90 | AUD 19,18 | AUD 18,70 | 270,99K |
| 2026-06-19 | AUD 18,87 | -1,77 % | AUD 19,21 | AUD 19,32 | AUD 18,57 | 2,11M |
| 2026-06-18 | AUD 19,21 | +0,89 % | AUD 18,91 | AUD 19,33 | AUD 18,77 | 478,50K |
| 2026-06-17 | AUD 19,04 | -1,40 % | AUD 19,31 | AUD 19,57 | AUD 18,71 | 388,64K |
| 2026-06-16 | AUD 19,31 | -2,57 % | AUD 19,42 | AUD 19,58 | AUD 18,98 | 342,41K |
| 2026-06-15 | AUD 19,82 | +2,16 % | AUD 19,79 | AUD 20,07 | AUD 19,42 | 255,59K |
| 2026-06-12 | AUD 19,40 | +1,62 % | AUD 19,40 | AUD 19,64 | AUD 19,24 | 361,44K |
| 2026-06-11 | AUD 19,09 | -1,09 % | AUD 19,40 | AUD 19,40 | AUD 18,85 | 219,64K |
| 2026-06-10 | AUD 19,30 | +1,85 % | AUD 19,00 | AUD 19,44 | AUD 18,77 | 362,52K |
| 2026-06-09 | AUD 18,95 | +1,23 % | AUD 18,26 | AUD 19,31 | AUD 18,10 | 595,18K |
| 2026-06-05 | AUD 18,72 | -1,27 % | AUD 19,10 | AUD 19,29 | AUD 18,44 | 261,10K |
| 2026-06-04 | AUD 18,96 | -1,25 % | AUD 19,00 | AUD 19,38 | AUD 18,62 | 205,12K |
| 2026-06-03 | AUD 19,20 | -2,98 % | AUD 19,70 | AUD 19,78 | AUD 18,22 | 578,79K |
| 2026-06-02 | AUD 19,79 | -1,98 % | AUD 19,58 | AUD 19,99 | AUD 19,56 | 494,01K |
| 2026-06-01 | AUD 20,19 | +2,70 % | AUD 20,00 | AUD 20,79 | AUD 19,94 | 850,53K |
| 2026-05-29 | AUD 19,66 | +1,39 % | AUD 19,83 | AUD 19,88 | AUD 19,36 | 986,29K |
| 2026-05-28 | AUD 19,39 | +0,36 % | AUD 19,00 | AUD 19,51 | AUD 18,87 | 681,24K |