Mineral Resources Limited MIN
ASX · Australien · Nicht-Energie-Rohstoffe
AUD 49,90-2,39 (-4,57 %)
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 49,90 | -4,57 % | AUD 51,50 | AUD 51,85 | AUD 49,90 | 1,04M |
| 2026-09-30 | AUD 52,29 | -0,19 % | AUD 51,95 | AUD 53,29 | AUD 51,40 | 1,10M |
| 2026-09-29 | AUD 52,39 | +1,10 % | AUD 51,75 | AUD 52,89 | AUD 51,53 | 690,41K |
| 2026-09-28 | AUD 51,82 | -1,13 % | AUD 51,80 | AUD 53,16 | AUD 51,21 | 841,18K |
| 2026-09-25 | AUD 52,41 | -3,27 % | AUD 53,40 | AUD 53,76 | AUD 51,10 | 1,25M |
| 2026-09-24 | AUD 54,18 | -1,02 % | AUD 53,70 | AUD 54,33 | AUD 52,60 | 1,31M |
| 2026-09-23 | AUD 54,74 | +1,16 % | AUD 54,60 | AUD 55,74 | AUD 54,46 | 1,41M |
| 2026-09-22 | AUD 54,11 | +1,48 % | AUD 53,97 | AUD 54,73 | AUD 53,86 | 905,84K |
| 2026-09-21 | AUD 53,32 | +0,93 % | AUD 52,08 | AUD 53,68 | AUD 51,81 | 876,45K |
| 2026-09-18 | AUD 52,83 | -2,35 % | AUD 54,85 | AUD 55,35 | AUD 52,83 | 3,78M |
| 2026-09-17 | AUD 54,10 | -0,41 % | AUD 55,39 | AUD 55,39 | AUD 53,80 | 1,49M |
| 2026-09-16 | AUD 54,32 | 0,00 % | AUD 54,67 | AUD 54,98 | AUD 53,00 | 2,22M |
| 2026-09-15 | AUD 54,32 | -4,30 % | AUD 56,20 | AUD 56,42 | AUD 54,12 | 1,29M |
| 2026-09-14 | AUD 56,76 | -4,40 % | AUD 58,65 | AUD 59,30 | AUD 56,69 | 942,87K |
| 2026-09-11 | AUD 59,37 | -3,12 % | AUD 60,00 | AUD 60,64 | AUD 58,37 | 1,73M |
| 2026-09-10 | AUD 61,28 | -2,53 % | AUD 61,70 | AUD 62,12 | AUD 60,50 | 1,19M |
| 2026-09-09 | AUD 62,87 | +0,43 % | AUD 63,61 | AUD 63,92 | AUD 61,69 | 720,93K |
| 2026-09-08 | AUD 62,60 | -0,73 % | AUD 62,75 | AUD 63,60 | AUD 62,20 | 634,22K |
| 2026-09-07 | AUD 63,06 | +0,99 % | AUD 62,03 | AUD 63,37 | AUD 61,31 | 712,77K |
| 2026-09-04 | AUD 62,44 | -1,41 % | AUD 63,04 | AUD 63,11 | AUD 60,61 | 1,20M |
| 2026-09-03 | AUD 63,33 | +1,92 % | AUD 62,29 | AUD 64,11 | AUD 61,90 | 1,13M |
| 2026-09-02 | AUD 62,14 | -4,40 % | AUD 64,00 | AUD 64,30 | AUD 60,99 | 1,11M |
| 2026-09-01 | AUD 65,00 | +0,57 % | AUD 64,27 | AUD 65,84 | AUD 63,50 | 1,38M |
| 2026-08-31 | AUD 64,63 | -1,27 % | AUD 63,71 | AUD 66,27 | AUD 62,85 | 1,65M |
| 2026-08-28 | AUD 65,46 | +0,14 % | AUD 64,00 | AUD 65,46 | AUD 63,61 | 1,34M |
| 2026-08-27 | AUD 65,37 | -2,27 % | AUD 69,80 | AUD 70,87 | AUD 63,31 | 1,80M |
| 2026-08-26 | AUD 66,89 | +0,31 % | AUD 67,65 | AUD 68,06 | AUD 66,61 | 717,09K |
| 2026-08-25 | AUD 66,68 | -3,46 % | AUD 68,28 | AUD 68,91 | AUD 66,68 | 815,05K |
| 2026-08-24 | AUD 69,07 | +4,19 % | AUD 68,50 | AUD 69,53 | AUD 67,61 | 821,09K |
| 2026-08-21 | AUD 66,29 | +1,18 % | AUD 65,86 | AUD 67,39 | AUD 64,79 | 999,49K |
| 2026-08-20 | AUD 65,52 | +0,17 % | AUD 66,35 | AUD 66,39 | AUD 64,64 | 638,78K |
| 2026-08-19 | AUD 65,41 | +1,22 % | AUD 63,92 | AUD 66,56 | AUD 63,69 | 667,78K |
| 2026-08-18 | AUD 64,62 | -3,84 % | AUD 66,81 | AUD 67,05 | AUD 64,30 | 932,34K |
| 2026-08-17 | AUD 67,20 | +1,83 % | AUD 65,50 | AUD 68,15 | AUD 65,35 | 703,68K |
| 2026-08-14 | AUD 65,99 | +0,72 % | AUD 64,34 | AUD 65,99 | AUD 64,05 | 699,04K |
| 2026-08-13 | AUD 65,52 | -1,61 % | AUD 67,00 | AUD 67,20 | AUD 65,26 | 621,14K |
| 2026-08-12 | AUD 66,59 | +2,10 % | AUD 64,75 | AUD 67,23 | AUD 64,20 | 863,37K |
| 2026-08-11 | AUD 65,22 | +0,60 % | AUD 64,78 | AUD 66,00 | AUD 63,91 | 621,09K |
| 2026-08-10 | AUD 64,83 | +1,03 % | AUD 64,50 | AUD 65,84 | AUD 64,31 | 986,00K |
| 2026-08-07 | AUD 64,17 | +3,83 % | AUD 61,80 | AUD 64,53 | AUD 61,69 | 972,87K |
| 2026-08-06 | AUD 61,80 | +1,76 % | AUD 61,00 | AUD 62,92 | AUD 60,79 | 1,06M |
| 2026-08-05 | AUD 60,73 | +2,29 % | AUD 60,50 | AUD 61,50 | AUD 60,26 | 1,11M |
| 2026-08-04 | AUD 59,37 | +2,84 % | AUD 57,73 | AUD 59,73 | AUD 57,68 | 1,70M |
| 2026-08-03 | AUD 57,73 | -0,43 % | AUD 57,98 | AUD 58,61 | AUD 56,96 | 1,94M |
| 2026-07-31 | AUD 57,98 | +0,33 % | AUD 59,02 | AUD 60,13 | AUD 57,54 | 1,31M |
| 2026-07-30 | AUD 57,79 | +3,90 % | AUD 56,98 | AUD 58,83 | AUD 56,03 | 1,44M |
| 2026-07-29 | AUD 55,62 | +4,75 % | AUD 55,01 | AUD 56,52 | AUD 54,47 | 2,46M |
| 2026-07-28 | AUD 53,10 | -2,93 % | AUD 54,30 | AUD 54,57 | AUD 52,61 | 675,88K |
| 2026-07-27 | AUD 54,70 | +2,17 % | AUD 54,28 | AUD 55,30 | AUD 54,13 | 1,06M |
| 2026-07-24 | AUD 53,54 | -2,33 % | AUD 54,28 | AUD 54,30 | AUD 52,85 | 803,84K |
| 2026-07-23 | AUD 54,82 | +2,22 % | AUD 55,09 | AUD 55,82 | AUD 54,35 | 1,17M |
| 2026-07-22 | AUD 53,63 | +1,78 % | AUD 53,32 | AUD 54,24 | AUD 52,97 | 1,27M |
| 2026-07-21 | AUD 52,69 | -3,48 % | AUD 54,25 | AUD 54,85 | AUD 52,60 | 1,14M |
| 2026-07-20 | AUD 54,59 | -3,86 % | AUD 57,36 | AUD 57,60 | AUD 54,59 | 730,95K |
| 2026-07-17 | AUD 56,78 | -2,61 % | AUD 57,36 | AUD 57,38 | AUD 55,80 | 1,36M |
| 2026-07-16 | AUD 58,30 | -3,35 % | AUD 59,77 | AUD 59,96 | AUD 56,92 | 760,95K |
| 2026-07-15 | AUD 60,32 | +2,41 % | AUD 59,42 | AUD 60,65 | AUD 59,20 | 665,95K |
| 2026-07-14 | AUD 58,90 | +1,48 % | AUD 58,10 | AUD 58,90 | AUD 57,40 | 607,34K |
| 2026-07-13 | AUD 58,04 | -2,78 % | AUD 60,15 | AUD 60,83 | AUD 56,85 | 1,24M |
| 2026-07-10 | AUD 59,70 | +2,07 % | AUD 59,00 | AUD 60,11 | AUD 58,16 | 747,62K |
| 2026-07-09 | AUD 58,49 | -0,65 % | AUD 58,80 | AUD 59,61 | AUD 57,35 | 657,68K |
| 2026-07-08 | AUD 58,87 | -3,41 % | AUD 59,78 | AUD 60,18 | AUD 58,22 | 958,65K |
| 2026-07-07 | AUD 60,95 | -5,56 % | AUD 64,41 | AUD 64,52 | AUD 60,80 | 762,14K |
| 2026-07-06 | AUD 64,54 | -0,81 % | AUD 64,92 | AUD 65,78 | AUD 63,82 | 655,19K |
| 2026-07-03 | AUD 65,07 | +2,05 % | AUD 63,49 | AUD 65,50 | AUD 63,00 | 705,13K |
| 2026-07-02 | AUD 63,76 | +0,84 % | AUD 62,99 | AUD 64,57 | AUD 62,54 | 904,79K |
| 2026-07-01 | AUD 63,23 | +1,87 % | AUD 62,65 | AUD 63,96 | AUD 61,68 | 1,40M |
| 2026-06-30 | AUD 62,07 | -0,13 % | AUD 61,50 | AUD 62,97 | AUD 59,21 | 1,95M |
| 2026-06-29 | AUD 62,15 | -1,57 % | AUD 63,49 | AUD 64,04 | AUD 61,25 | 1,07M |
| 2026-06-26 | AUD 63,14 | -1,56 % | AUD 64,00 | AUD 65,54 | AUD 62,95 | 1,19M |
| 2026-06-25 | AUD 64,14 | -2,61 % | AUD 64,42 | AUD 64,77 | AUD 63,29 | 951,23K |
| 2026-06-24 | AUD 65,86 | +1,40 % | AUD 64,42 | AUD 65,98 | AUD 63,53 | 1,32M |
| 2026-06-23 | AUD 64,95 | -2,52 % | AUD 67,38 | AUD 67,86 | AUD 64,00 | 1,32M |
| 2026-06-22 | AUD 66,63 | -3,64 % | AUD 69,70 | AUD 69,86 | AUD 66,12 | 767,44K |
| 2026-06-19 | AUD 69,15 | -2,29 % | AUD 68,85 | AUD 69,15 | AUD 67,27 | 2,32M |
| 2026-06-18 | AUD 70,77 | -1,67 % | AUD 71,42 | AUD 71,57 | AUD 69,23 | 656,87K |
| 2026-06-17 | AUD 71,97 | +1,67 % | AUD 70,29 | AUD 73,00 | AUD 69,87 | 660,89K |
| 2026-06-16 | AUD 70,79 | -0,90 % | AUD 70,86 | AUD 71,95 | AUD 69,56 | 552,15K |
| 2026-06-15 | AUD 71,43 | +4,77 % | AUD 69,50 | AUD 71,88 | AUD 69,09 | 595,35K |
| 2026-06-12 | AUD 68,18 | +4,59 % | AUD 67,65 | AUD 68,80 | AUD 67,25 | 1,07M |
| 2026-06-11 | AUD 65,19 | +1,57 % | AUD 63,00 | AUD 65,39 | AUD 61,41 | 786,98K |
| 2026-06-10 | AUD 64,18 | -2,52 % | AUD 66,20 | AUD 66,45 | AUD 63,17 | 1,06M |
| 2026-06-09 | AUD 65,84 | -2,56 % | AUD 66,00 | AUD 66,24 | AUD 64,72 | 1,60M |
| 2026-06-05 | AUD 67,57 | -5,08 % | AUD 70,44 | AUD 70,65 | AUD 67,33 | 1,12M |
| 2026-06-04 | AUD 71,19 | -2,27 % | AUD 72,50 | AUD 73,24 | AUD 70,81 | 1,07M |
| 2026-06-03 | AUD 72,84 | +0,10 % | AUD 73,77 | AUD 74,40 | AUD 72,84 | 585,33K |
| 2026-06-02 | AUD 72,77 | -2,10 % | AUD 74,00 | AUD 74,21 | AUD 71,73 | 1,11M |
| 2026-06-01 | AUD 74,33 | +1,17 % | AUD 71,80 | AUD 74,94 | AUD 71,50 | 678,25K |
| 2026-05-29 | AUD 73,47 | +3,76 % | AUD 71,50 | AUD 73,47 | AUD 71,47 | 1,04M |
| 2026-05-28 | AUD 70,81 | -0,23 % | AUD 69,98 | AUD 71,95 | AUD 69,75 | 1,08M |