Hot Chili Limited HCH
ASX · Australien · Nicht-Energie-Rohstoffe
AUD 1,51-0,02 (-1,63 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 1,51 | -1,63 % | AUD 1,55 | AUD 1,55 | AUD 1,50 | 176,56K |
| 2026-10-01 | AUD 1,53 | -0,65 % | AUD 1,53 | AUD 1,55 | AUD 1,52 | 128,56K |
| 2026-09-30 | AUD 1,54 | -1,28 % | AUD 1,54 | AUD 1,59 | AUD 1,52 | 190,35K |
| 2026-09-29 | AUD 1,57 | +0,64 % | AUD 1,57 | AUD 1,58 | AUD 1,52 | 140,09K |
| 2026-09-28 | AUD 1,55 | -2,51 % | AUD 1,61 | AUD 1,62 | AUD 1,53 | 241,20K |
| 2026-09-25 | AUD 1,60 | -1,54 % | AUD 1,63 | AUD 1,63 | AUD 1,59 | 124,58K |
| 2026-09-24 | AUD 1,62 | -3,28 % | AUD 1,66 | AUD 1,70 | AUD 1,60 | 174,72K |
| 2026-09-23 | AUD 1,67 | +6,35 % | AUD 1,63 | AUD 1,72 | AUD 1,63 | 462,99K |
| 2026-09-22 | AUD 1,58 | +2,61 % | AUD 1,55 | AUD 1,62 | AUD 1,55 | 142,37K |
| 2026-09-21 | AUD 1,53 | +1,66 % | AUD 1,51 | AUD 1,56 | AUD 1,49 | 321,91K |
| 2026-09-18 | AUD 1,51 | +2,03 % | AUD 1,50 | AUD 1,57 | AUD 1,48 | 604,21K |
| 2026-09-17 | AUD 1,48 | -0,34 % | AUD 1,46 | AUD 1,49 | AUD 1,43 | 205,28K |
| 2026-09-16 | AUD 1,49 | +3,48 % | AUD 1,46 | AUD 1,49 | AUD 1,43 | 374,40K |
| 2026-09-15 | AUD 1,43 | -7,72 % | AUD 1,60 | AUD 1,60 | AUD 1,41 | 688,82K |
| 2026-09-14 | AUD 1,55 | -4,01 % | AUD 1,61 | AUD 1,63 | AUD 1,55 | 193,03K |
| 2026-09-11 | AUD 1,62 | -6,63 % | AUD 1,63 | AUD 1,63 | AUD 1,56 | 590,03K |
| 2026-09-10 | AUD 1,74 | -0,86 % | AUD 1,76 | AUD 1,76 | AUD 1,68 | 216,40K |
| 2026-09-09 | AUD 1,75 | +6,71 % | AUD 1,68 | AUD 1,77 | AUD 1,68 | 445,36K |
| 2026-09-08 | AUD 1,64 | +2,82 % | AUD 1,61 | AUD 1,66 | AUD 1,60 | 200,96K |
| 2026-09-07 | AUD 1,60 | -3,04 % | AUD 1,62 | AUD 1,64 | AUD 1,59 | 156,69K |
| 2026-09-04 | AUD 1,64 | +1,54 % | AUD 1,65 | AUD 1,66 | AUD 1,62 | 116,23K |
| 2026-09-03 | AUD 1,62 | +1,57 % | AUD 1,64 | AUD 1,65 | AUD 1,60 | 108,96K |
| 2026-09-02 | AUD 1,60 | -4,78 % | AUD 1,67 | AUD 1,67 | AUD 1,57 | 516,87K |
| 2026-09-01 | AUD 1,67 | +2,76 % | AUD 1,70 | AUD 1,70 | AUD 1,63 | 152,21K |
| 2026-08-31 | AUD 1,63 | -4,68 % | AUD 1,70 | AUD 1,71 | AUD 1,61 | 523,61K |
| 2026-08-28 | AUD 1,71 | -0,58 % | AUD 1,74 | AUD 1,75 | AUD 1,70 | 234,98K |
| 2026-08-27 | AUD 1,72 | -1,71 % | AUD 1,72 | AUD 1,75 | AUD 1,70 | 198,15K |
| 2026-08-26 | AUD 1,75 | +2,04 % | AUD 1,72 | AUD 1,82 | AUD 1,72 | 564,87K |
| 2026-08-25 | AUD 1,72 | +1,18 % | AUD 1,75 | AUD 1,75 | AUD 1,69 | 166,18K |
| 2026-08-24 | AUD 1,70 | +0,59 % | AUD 1,76 | AUD 1,79 | AUD 1,68 | 748,55K |
| 2026-08-21 | AUD 1,68 | -1,46 % | AUD 1,75 | AUD 1,75 | AUD 1,67 | 150,12K |
| 2026-08-20 | AUD 1,71 | +4,27 % | AUD 1,70 | AUD 1,77 | AUD 1,68 | 469,77K |
| 2026-08-19 | AUD 1,64 | -2,38 % | AUD 1,66 | AUD 1,69 | AUD 1,63 | 164,36K |
| 2026-08-18 | AUD 1,68 | +0,30 % | AUD 1,68 | AUD 1,73 | AUD 1,66 | 1,44M |
| 2026-08-17 | AUD 1,67 | +2,76 % | AUD 1,64 | AUD 1,71 | AUD 1,64 | 251,27K |
| 2026-08-14 | AUD 1,63 | 0,00 % | AUD 1,65 | AUD 1,67 | AUD 1,59 | 193,78K |
| 2026-08-13 | AUD 1,63 | -2,69 % | AUD 1,67 | AUD 1,68 | AUD 1,60 | 292,69K |
| 2026-08-12 | AUD 1,67 | +0,60 % | AUD 1,67 | AUD 1,70 | AUD 1,64 | 194,30K |
| 2026-08-11 | AUD 1,66 | +1,52 % | AUD 1,61 | AUD 1,72 | AUD 1,61 | 339,46K |
| 2026-08-10 | AUD 1,64 | -0,61 % | AUD 1,67 | AUD 1,71 | AUD 1,62 | 401,81K |
| 2026-08-07 | AUD 1,65 | +1,54 % | AUD 1,66 | AUD 1,67 | AUD 1,62 | 355,28K |
| 2026-08-06 | AUD 1,63 | +4,17 % | AUD 1,63 | AUD 1,70 | AUD 1,62 | 627,40K |
| 2026-08-05 | AUD 1,56 | +9,47 % | AUD 1,49 | AUD 1,58 | AUD 1,48 | 1,37M |
| 2026-08-04 | AUD 1,42 | +1,06 % | AUD 1,43 | AUD 1,46 | AUD 1,40 | 357,63K |
| 2026-08-03 | AUD 1,41 | +0,36 % | AUD 1,40 | AUD 1,46 | AUD 1,38 | 1,44M |
| 2026-07-31 | AUD 1,40 | +1,08 % | AUD 1,48 | AUD 1,49 | AUD 1,40 | 400,91K |
| 2026-07-30 | AUD 1,39 | -4,47 % | AUD 1,46 | AUD 1,46 | AUD 1,37 | 1,60M |
| 2026-07-29 | AUD 1,46 | -1,69 % | AUD 1,50 | AUD 1,52 | AUD 1,46 | 88,21K |
| 2026-07-28 | AUD 1,48 | -1,33 % | AUD 1,50 | AUD 1,52 | AUD 1,46 | 1,84M |
| 2026-07-27 | AUD 1,50 | +4,53 % | AUD 1,50 | AUD 1,52 | AUD 1,48 | 424,55K |
| 2026-07-24 | AUD 1,43 | -5,59 % | AUD 1,50 | AUD 1,50 | AUD 1,43 | 300,77K |
| 2026-07-23 | AUD 1,52 | -0,98 % | AUD 1,60 | AUD 1,71 | AUD 1,52 | 426,91K |
| 2026-07-22 | AUD 1,53 | +1,99 % | AUD 1,54 | AUD 1,60 | AUD 1,53 | 484,66K |
| 2026-07-21 | AUD 1,50 | +1,69 % | AUD 1,46 | AUD 1,51 | AUD 1,43 | 322,77K |
| 2026-07-20 | AUD 1,48 | +1,37 % | AUD 1,46 | AUD 1,51 | AUD 1,42 | 328,30K |
| 2026-07-17 | AUD 1,46 | -6,41 % | AUD 1,55 | AUD 1,55 | AUD 1,45 | 597,69K |
| 2026-07-16 | AUD 1,56 | +0,32 % | AUD 1,59 | AUD 1,59 | AUD 1,51 | 193,83K |
| 2026-07-15 | AUD 1,55 | +1,30 % | AUD 1,60 | AUD 1,60 | AUD 1,53 | 325,30K |
| 2026-07-14 | AUD 1,53 | -1,29 % | AUD 1,55 | AUD 1,60 | AUD 1,48 | 936,34K |
| 2026-07-13 | AUD 1,55 | -3,72 % | AUD 1,63 | AUD 1,65 | AUD 1,53 | 352,14K |
| 2026-07-10 | AUD 1,62 | +0,94 % | AUD 1,65 | AUD 1,70 | AUD 1,60 | 410,67K |
| 2026-07-09 | AUD 1,60 | +4,92 % | AUD 1,58 | AUD 1,62 | AUD 1,51 | 721,60K |
| 2026-07-08 | AUD 1,52 | -4,98 % | AUD 1,63 | AUD 1,63 | AUD 1,50 | 1,01M |
| 2026-07-07 | AUD 1,61 | -15,53 % | AUD 1,91 | AUD 1,92 | AUD 1,58 | 2,00M |
| 2026-07-06 | AUD 1,90 | -1,55 % | AUD 1,95 | AUD 2,00 | AUD 1,90 | 812,56K |
| 2026-07-03 | AUD 1,93 | +0,78 % | AUD 1,92 | AUD 1,95 | AUD 1,88 | 277,75K |
| 2026-07-02 | AUD 1,91 | -2,54 % | AUD 1,97 | AUD 1,97 | AUD 1,90 | 92,04K |
| 2026-07-01 | AUD 1,97 | -1,26 % | AUD 1,98 | AUD 2,01 | AUD 1,92 | 216,90K |
| 2026-06-30 | AUD 1,99 | +1,02 % | AUD 1,97 | AUD 2,03 | AUD 1,89 | 536,46K |
| 2026-06-29 | AUD 1,97 | +3,68 % | AUD 1,90 | AUD 2,00 | AUD 1,90 | 459,83K |
| 2026-06-26 | AUD 1,90 | +2,15 % | AUD 1,87 | AUD 1,95 | AUD 1,87 | 604,60K |
| 2026-06-25 | AUD 1,86 | -7,92 % | AUD 1,95 | AUD 1,95 | AUD 1,83 | 1,15M |
| 2026-06-24 | AUD 2,02 | +1,00 % | AUD 2,00 | AUD 2,05 | AUD 1,96 | 572,71K |
| 2026-06-23 | AUD 2,00 | -6,10 % | AUD 2,10 | AUD 2,11 | AUD 1,86 | 1,57M |
| 2026-06-22 | AUD 2,13 | 0,00 % | AUD 2,09 | AUD 2,19 | AUD 2,06 | 566,86K |
| 2026-06-19 | AUD 2,13 | -0,47 % | AUD 2,10 | AUD 2,13 | AUD 2,03 | 1,01M |
| 2026-06-18 | AUD 2,14 | +3,88 % | AUD 2,00 | AUD 2,19 | AUD 1,99 | 1,18M |
| 2026-06-17 | AUD 2,06 | +5,64 % | AUD 1,97 | AUD 2,11 | AUD 1,96 | 975,19K |
| 2026-06-16 | AUD 1,95 | -1,02 % | AUD 1,98 | AUD 1,98 | AUD 1,92 | 1,20M |
| 2026-06-15 | AUD 1,97 | +3,41 % | AUD 1,96 | AUD 2,00 | AUD 1,95 | 389,65K |
| 2026-06-12 | AUD 1,90 | +2,97 % | AUD 1,91 | AUD 1,93 | AUD 1,85 | 284,81K |
| 2026-06-11 | AUD 1,85 | -1,60 % | AUD 1,80 | AUD 1,87 | AUD 1,77 | 708,79K |
| 2026-06-10 | AUD 1,88 | -2,34 % | AUD 1,88 | AUD 1,90 | AUD 1,84 | 1,03M |
| 2026-06-09 | AUD 1,92 | -3,75 % | AUD 1,93 | AUD 1,94 | AUD 1,85 | 830,15K |
| 2026-06-05 | AUD 2,00 | -3,38 % | AUD 2,04 | AUD 2,09 | AUD 1,95 | 1,20M |
| 2026-06-04 | AUD 2,07 | -0,48 % | AUD 2,00 | AUD 2,09 | AUD 1,92 | 814,99K |
| 2026-06-03 | AUD 2,08 | +2,97 % | AUD 2,08 | AUD 2,10 | AUD 2,02 | 1,60M |
| 2026-06-02 | AUD 2,02 | +1,51 % | AUD 1,99 | AUD 2,04 | AUD 1,91 | 933,15K |
| 2026-06-01 | AUD 1,99 | +2,58 % | AUD 1,91 | AUD 2,00 | AUD 1,88 | 664,69K |
| 2026-05-29 | AUD 1,94 | +6,01 % | AUD 1,84 | AUD 1,98 | AUD 1,82 | 956,94K |