L1 Group Limited L1G
ASX · Australien · Finanzen
AUD 1,12-0,01 (-1,32 %)
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 1,13 | -2,58 % | AUD 1,16 | AUD 1,16 | AUD 1,13 | 1,19M |
| 2026-09-30 | AUD 1,16 | +0,43 % | AUD 1,15 | AUD 1,17 | AUD 1,15 | 1,85M |
| 2026-09-29 | AUD 1,16 | 0,00 % | AUD 1,16 | AUD 1,18 | AUD 1,15 | 1,38M |
| 2026-09-28 | AUD 1,16 | -0,85 % | AUD 1,15 | AUD 1,16 | AUD 1,14 | 1,44M |
| 2026-09-25 | AUD 1,17 | -2,50 % | AUD 1,20 | AUD 1,21 | AUD 1,15 | 1,90M |
| 2026-09-24 | AUD 1,20 | -0,83 % | AUD 1,20 | AUD 1,22 | AUD 1,18 | 2,20M |
| 2026-09-23 | AUD 1,21 | +2,11 % | AUD 1,19 | AUD 1,23 | AUD 1,18 | 2,85M |
| 2026-09-22 | AUD 1,18 | +3,95 % | AUD 1,18 | AUD 1,19 | AUD 1,15 | 2,89M |
| 2026-09-21 | AUD 1,14 | +4,59 % | AUD 1,09 | AUD 1,15 | AUD 1,08 | 2,00M |
| 2026-09-18 | AUD 1,09 | -0,91 % | AUD 1,10 | AUD 1,11 | AUD 1,08 | 8,05M |
| 2026-09-17 | AUD 1,10 | -0,45 % | AUD 1,08 | AUD 1,10 | AUD 1,08 | 1,98M |
| 2026-09-16 | AUD 1,11 | -0,45 % | AUD 1,12 | AUD 1,12 | AUD 1,08 | 2,47M |
| 2026-09-15 | AUD 1,11 | -0,89 % | AUD 1,13 | AUD 1,13 | AUD 1,10 | 1,39M |
| 2026-09-14 | AUD 1,12 | -0,88 % | AUD 1,13 | AUD 1,13 | AUD 1,10 | 4,19M |
| 2026-09-11 | AUD 1,13 | -2,59 % | AUD 1,16 | AUD 1,16 | AUD 1,13 | 1,96M |
| 2026-09-10 | AUD 1,16 | -2,52 % | AUD 1,19 | AUD 1,20 | AUD 1,15 | 3,77M |
| 2026-09-09 | AUD 1,19 | +1,71 % | AUD 1,16 | AUD 1,20 | AUD 1,16 | 3,06M |
| 2026-09-08 | AUD 1,17 | -0,85 % | AUD 1,17 | AUD 1,18 | AUD 1,15 | 1,77M |
| 2026-09-07 | AUD 1,18 | -2,48 % | AUD 1,25 | AUD 1,25 | AUD 1,16 | 2,16M |
| 2026-09-04 | AUD 1,21 | -0,41 % | AUD 1,22 | AUD 1,23 | AUD 1,20 | 1,54M |
| 2026-09-03 | AUD 1,22 | -1,62 % | AUD 1,24 | AUD 1,25 | AUD 1,20 | 1,42M |
| 2026-09-02 | AUD 1,24 | -5,00 % | AUD 1,30 | AUD 1,30 | AUD 1,23 | 2,57M |
| 2026-09-01 | AUD 1,30 | -1,52 % | AUD 1,30 | AUD 1,30 | AUD 1,25 | 2,91M |
| 2026-08-31 | AUD 1,32 | +2,33 % | AUD 1,30 | AUD 1,33 | AUD 1,27 | 4,33M |
| 2026-08-28 | AUD 1,29 | -1,15 % | AUD 1,30 | AUD 1,33 | AUD 1,29 | 1,59M |
| 2026-08-27 | AUD 1,30 | -4,04 % | AUD 1,37 | AUD 1,37 | AUD 1,30 | 2,00M |
| 2026-08-26 | AUD 1,36 | +2,26 % | AUD 1,34 | AUD 1,36 | AUD 1,30 | 3,02M |
| 2026-08-25 | AUD 1,33 | +1,53 % | AUD 1,31 | AUD 1,33 | AUD 1,28 | 3,08M |
| 2026-08-24 | AUD 1,31 | +1,16 % | AUD 1,29 | AUD 1,32 | AUD 1,27 | 2,10M |
| 2026-08-21 | AUD 1,29 | +1,17 % | AUD 1,28 | AUD 1,30 | AUD 1,25 | 2,08M |
| 2026-08-20 | AUD 1,28 | +2,81 % | AUD 1,25 | AUD 1,30 | AUD 1,24 | 6,71M |
| 2026-08-19 | AUD 1,25 | +2,89 % | AUD 1,23 | AUD 1,26 | AUD 1,18 | 4,11M |
| 2026-08-18 | AUD 1,21 | +2,11 % | AUD 1,22 | AUD 1,28 | AUD 1,21 | 11,29M |
| 2026-08-17 | AUD 1,18 | +7,24 % | AUD 1,15 | AUD 1,26 | AUD 1,13 | 7,52M |
| 2026-08-14 | AUD 1,11 | -3,91 % | AUD 1,13 | AUD 1,13 | AUD 1,11 | 1,26M |
| 2026-08-13 | AUD 1,15 | 0,00 % | AUD 1,14 | AUD 1,15 | AUD 1,13 | 920,97K |
| 2026-08-12 | AUD 1,15 | +3,60 % | AUD 1,11 | AUD 1,16 | AUD 1,09 | 1,15M |
| 2026-08-11 | AUD 1,11 | +2,30 % | AUD 1,08 | AUD 1,12 | AUD 1,08 | 1,21M |
| 2026-08-10 | AUD 1,09 | +0,46 % | AUD 1,08 | AUD 1,11 | AUD 1,08 | 933,48K |
| 2026-08-07 | AUD 1,08 | -1,82 % | AUD 1,10 | AUD 1,10 | AUD 1,07 | 630,28K |
| 2026-08-06 | AUD 1,10 | -0,90 % | AUD 1,10 | AUD 1,13 | AUD 1,09 | 7,09M |
| 2026-08-05 | AUD 1,11 | +5,21 % | AUD 1,05 | AUD 1,11 | AUD 1,05 | 1,44M |
| 2026-08-04 | AUD 1,05 | +3,43 % | AUD 1,05 | AUD 1,08 | AUD 1,03 | 5,71M |
| 2026-08-03 | AUD 1,02 | -0,97 % | AUD 1,03 | AUD 1,05 | AUD 1,01 | 2,49M |
| 2026-07-31 | AUD 1,03 | -0,96 % | AUD 1,02 | AUD 1,06 | AUD 1,02 | 2,49M |
| 2026-07-30 | AUD 1,04 | -1,89 % | AUD 1,06 | AUD 1,06 | AUD 1,02 | 1,47M |
| 2026-07-29 | AUD 1,06 | -1,40 % | AUD 1,10 | AUD 1,10 | AUD 1,06 | 769,54K |
| 2026-07-28 | AUD 1,08 | -0,92 % | AUD 1,06 | AUD 1,08 | AUD 1,06 | 1,69M |
| 2026-07-27 | AUD 1,09 | +0,93 % | AUD 1,05 | AUD 1,11 | AUD 1,05 | 1,33M |
| 2026-07-24 | AUD 1,08 | -1,38 % | AUD 1,11 | AUD 1,15 | AUD 1,04 | 1,91M |
| 2026-07-23 | AUD 1,09 | -0,91 % | AUD 1,12 | AUD 1,14 | AUD 1,09 | 1,79M |
| 2026-07-22 | AUD 1,10 | +1,85 % | AUD 1,10 | AUD 1,12 | AUD 1,08 | 1,49M |
| 2026-07-21 | AUD 1,08 | +0,93 % | AUD 1,08 | AUD 1,10 | AUD 1,07 | 1,94M |
| 2026-07-20 | AUD 1,07 | -3,60 % | AUD 1,11 | AUD 1,14 | AUD 1,07 | 1,63M |
| 2026-07-17 | AUD 1,11 | -5,13 % | AUD 1,20 | AUD 1,20 | AUD 1,09 | 2,32M |
| 2026-07-16 | AUD 1,17 | +3,54 % | AUD 1,13 | AUD 1,17 | AUD 1,11 | 3,70M |
| 2026-07-15 | AUD 1,13 | -3,83 % | AUD 1,20 | AUD 1,20 | AUD 1,11 | 1,81M |
| 2026-07-14 | AUD 1,17 | -2,89 % | AUD 1,22 | AUD 1,22 | AUD 1,15 | 2,04M |
| 2026-07-13 | AUD 1,21 | -1,63 % | AUD 1,22 | AUD 1,24 | AUD 1,20 | 1,63M |
| 2026-07-10 | AUD 1,23 | 0,00 % | AUD 1,24 | AUD 1,25 | AUD 1,22 | 2,21M |
| 2026-07-09 | AUD 1,23 | +0,41 % | AUD 1,21 | AUD 1,23 | AUD 1,21 | 1,35M |
| 2026-07-08 | AUD 1,23 | -0,81 % | AUD 1,24 | AUD 1,24 | AUD 1,18 | 1,48M |
| 2026-07-07 | AUD 1,24 | 0,00 % | AUD 1,23 | AUD 1,27 | AUD 1,22 | 3,73M |
| 2026-07-06 | AUD 1,24 | +2,92 % | AUD 1,20 | AUD 1,24 | AUD 1,19 | 2,24M |
| 2026-07-03 | AUD 1,20 | +0,84 % | AUD 1,19 | AUD 1,22 | AUD 1,18 | 1,62M |
| 2026-07-02 | AUD 1,19 | +2,59 % | AUD 1,16 | AUD 1,19 | AUD 1,15 | 2,13M |
| 2026-07-01 | AUD 1,16 | +2,65 % | AUD 1,13 | AUD 1,18 | AUD 1,13 | 1,83M |
| 2026-06-30 | AUD 1,13 | +1,80 % | AUD 1,10 | AUD 1,14 | AUD 1,10 | 1,57M |
| 2026-06-29 | AUD 1,11 | -0,45 % | AUD 1,12 | AUD 1,13 | AUD 1,10 | 2,77M |
| 2026-06-26 | AUD 1,12 | -2,19 % | AUD 1,11 | AUD 1,14 | AUD 1,11 | 1,61M |
| 2026-06-25 | AUD 1,14 | -2,56 % | AUD 1,16 | AUD 1,17 | AUD 1,14 | 1,67M |
| 2026-06-24 | AUD 1,17 | +1,74 % | AUD 1,12 | AUD 1,19 | AUD 1,12 | 2,18M |
| 2026-06-23 | AUD 1,15 | -0,43 % | AUD 1,13 | AUD 1,17 | AUD 1,13 | 4,91M |
| 2026-06-22 | AUD 1,15 | +0,43 % | AUD 1,10 | AUD 1,16 | AUD 1,10 | 1,75M |
| 2026-06-19 | AUD 1,15 | +1,77 % | AUD 1,13 | AUD 1,15 | AUD 1,11 | 4,18M |
| 2026-06-18 | AUD 1,13 | -0,44 % | AUD 1,12 | AUD 1,14 | AUD 1,11 | 2,57M |
| 2026-06-17 | AUD 1,13 | +4,13 % | AUD 1,09 | AUD 1,14 | AUD 1,08 | 2,45M |
| 2026-06-16 | AUD 1,09 | +3,81 % | AUD 1,05 | AUD 1,09 | AUD 1,04 | 4,59M |
| 2026-06-15 | AUD 1,05 | +0,96 % | AUD 1,05 | AUD 1,10 | AUD 1,04 | 4,62M |
| 2026-06-12 | AUD 1,04 | -0,48 % | AUD 1,04 | AUD 1,08 | AUD 1,03 | 2,62M |
| 2026-06-11 | AUD 1,04 | -0,48 % | AUD 1,05 | AUD 1,05 | AUD 1,00 | 4,04M |
| 2026-06-10 | AUD 1,05 | +2,94 % | AUD 1,02 | AUD 1,06 | AUD 1,02 | 2,27M |
| 2026-06-09 | AUD 1,02 | -0,49 % | AUD 1,02 | AUD 1,04 | AUD 1,01 | 3,09M |
| 2026-06-05 | AUD 1,02 | +0,99 % | AUD 1,02 | AUD 1,04 | AUD 1,01 | 1,73M |
| 2026-06-04 | AUD 1,01 | 0,00 % | AUD 1,01 | AUD 1,02 | AUD 0,98 | 1,84M |
| 2026-06-03 | AUD 1,01 | -2,87 % | AUD 1,04 | AUD 1,04 | AUD 1,00 | 2,33M |
| 2026-06-02 | AUD 1,04 | -1,88 % | AUD 1,06 | AUD 1,06 | AUD 1,03 | 2,20M |
| 2026-06-01 | AUD 1,07 | +0,95 % | AUD 1,03 | AUD 1,07 | AUD 1,03 | 1,92M |
| 2026-05-29 | AUD 1,05 | +3,94 % | AUD 1,01 | AUD 1,05 | AUD 1,00 | 5,58M |
| 2026-05-28 | AUD 1,01 | -2,87 % | AUD 1,03 | AUD 1,05 | AUD 1,00 | 1,49M |