Metro Mining Limited MMI
ASX · Australien · Nicht-Energie-Rohstoffe
AUD 1,21+0,01 (+0,42 %)
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 1,21 | +0,42 % | AUD 1,22 | AUD 1,24 | AUD 1,21 | 27,08K |
| 2026-10-01 | AUD 1,20 | -5,14 % | AUD 1,23 | AUD 1,26 | AUD 1,20 | 144,95K |
| 2026-09-30 | AUD 1,26 | +0,40 % | AUD 1,25 | AUD 1,28 | AUD 1,23 | 671,30K |
| 2026-09-29 | AUD 1,26 | +0,80 % | AUD 1,28 | AUD 1,28 | AUD 1,24 |
| 193,78K |
| 2026-09-28 | AUD 1,25 | -2,34 % | AUD 1,27 | AUD 1,27 | AUD 1,25 | 198,40K |
| 2026-09-25 | AUD 1,28 | -1,92 % | AUD 1,33 | AUD 1,33 | AUD 1,23 | 392,56K |
| 2026-09-24 | AUD 1,30 | +0,77 % | AUD 1,30 | AUD 1,32 | AUD 1,27 | 2,16M |
| 2026-09-23 | AUD 1,29 | 0,00 % | AUD 1,32 | AUD 1,32 | AUD 1,28 | 342,80K |
| 2026-09-22 | AUD 1,29 | +0,78 % | AUD 1,28 | AUD 1,33 | AUD 1,28 | 784,08K |
| 2026-09-21 | AUD 1,28 | -1,53 % | AUD 1,30 | AUD 1,33 | AUD 1,28 | 436,85K |
| 2026-09-18 | AUD 1,30 | -1,14 % | AUD 1,33 | AUD 1,33 | AUD 1,30 | 762,02K |
| 2026-09-17 | AUD 1,32 | 0,00 % | AUD 1,32 | AUD 1,32 | AUD 1,30 | 156,68K |
| 2026-09-16 | AUD 1,32 | -0,75 % | AUD 1,35 | AUD 1,35 | AUD 1,29 | 173,97K |
| 2026-09-15 | AUD 1,33 | 0,00 % | AUD 1,33 | AUD 1,37 | AUD 1,29 | 260,23K |
| 2026-09-14 | AUD 1,33 | 0,00 % | AUD 1,33 | AUD 1,37 | AUD 1,32 | 228,80K |
| 2026-09-11 | AUD 1,33 | -3,62 % | AUD 1,35 | AUD 1,38 | AUD 1,32 | 89,15K |
| 2026-09-10 | AUD 1,38 | -1,43 % | AUD 1,39 | AUD 1,39 | AUD 1,36 | 346,68K |
| 2026-09-09 | AUD 1,40 | +1,82 % | AUD 1,39 | AUD 1,41 | AUD 1,36 | 334,94K |
| 2026-09-08 | AUD 1,38 | +4,96 % | AUD 1,32 | AUD 1,39 | AUD 1,32 | 476,75K |
| 2026-09-07 | AUD 1,31 | +0,38 % | AUD 1,28 | AUD 1,32 | AUD 1,27 | 332,51K |
| 2026-09-04 | AUD 1,30 | -4,74 % | AUD 1,38 | AUD 1,38 | AUD 1,30 | 386,83K |
| 2026-09-03 | AUD 1,37 | -0,36 % | AUD 1,38 | AUD 1,38 | AUD 1,34 | 316,17K |
| 2026-09-02 | AUD 1,38 | +1,10 % | AUD 1,36 | AUD 1,38 | AUD 1,33 | 318,41K |
| 2026-09-01 | AUD 1,36 | -0,37 % | AUD 1,37 | AUD 1,38 | AUD 1,33 | 140,46K |
| 2026-08-31 | AUD 1,37 | -1,09 % | AUD 1,30 | AUD 1,37 | AUD 1,23 | 1,23M |
| 2026-08-28 | AUD 1,38 | -0,36 % | AUD 1,40 | AUD 1,40 | AUD 1,37 | 543,00K |
| 2026-08-27 | AUD 1,38 | -5,46 % | AUD 1,47 | AUD 1,47 | AUD 1,38 | 250,87K |
| 2026-08-26 | AUD 1,47 | -0,34 % | AUD 1,40 | AUD 1,50 | AUD 1,40 | 310,80K |
| 2026-08-25 | AUD 1,47 | +0,34 % | AUD 1,47 | AUD 1,48 | AUD 1,41 | 504,90K |
| 2026-08-24 | AUD 1,47 | +5,02 % | AUD 1,40 | AUD 1,47 | AUD 1,39 | 495,48K |
| 2026-08-21 | AUD 1,39 | -0,36 % | AUD 1,41 | AUD 1,41 | AUD 1,38 | 378,62K |
| 2026-08-20 | AUD 1,40 | +0,72 % | AUD 1,41 | AUD 1,44 | AUD 1,38 | 398,16K |
| 2026-08-19 | AUD 1,39 | -1,42 % | AUD 1,40 | AUD 1,42 | AUD 1,38 | 220,48K |
| 2026-08-18 | AUD 1,41 | -2,08 % | AUD 1,44 | AUD 1,45 | AUD 1,38 | 917,96K |
| 2026-08-17 | AUD 1,44 | +1,05 % | AUD 1,43 | AUD 1,50 | AUD 1,42 | 579,83K |
| 2026-08-14 | AUD 1,42 | -2,73 % | AUD 1,45 | AUD 1,45 | AUD 1,40 | 178,16K |
| 2026-08-13 | AUD 1,47 | -2,33 % | AUD 1,49 | AUD 1,50 | AUD 1,45 | 308,00K |
| 2026-08-12 | AUD 1,50 | -3,85 % | AUD 1,54 | AUD 1,55 | AUD 1,50 | 711,19K |
| 2026-08-11 | AUD 1,56 | -3,11 % | AUD 1,58 | AUD 1,61 | AUD 1,54 | 539,17K |
| 2026-08-10 | AUD 1,61 | +1,58 % | AUD 1,63 | AUD 1,64 | AUD 1,58 | 654,26K |
| 2026-08-07 | AUD 1,59 | +4,28 % | AUD 1,51 | AUD 1,59 | AUD 1,50 | 513,14K |
| 2026-08-06 | AUD 1,52 | +3,75 % | AUD 1,47 | AUD 1,52 | AUD 1,47 | 505,67K |
| 2026-08-05 | AUD 1,47 | +1,03 % | AUD 1,45 | AUD 1,49 | AUD 1,44 | 679,42K |
| 2026-08-04 | AUD 1,45 | +2,11 % | AUD 1,45 | AUD 1,47 | AUD 1,42 | 360,05K |
| 2026-08-03 | AUD 1,42 | +0,71 % | AUD 1,39 | AUD 1,42 | AUD 1,36 | 330,19K |
| 2026-07-31 | AUD 1,41 | +1,44 % | AUD 1,40 | AUD 1,48 | AUD 1,40 | 475,93K |
| 2026-07-30 | AUD 1,39 | -2,11 % | AUD 1,40 | AUD 1,41 | AUD 1,36 | 653,48K |
| 2026-07-29 | AUD 1,42 | +0,71 % | AUD 1,45 | AUD 1,45 | AUD 1,38 | 268,70K |
| 2026-07-28 | AUD 1,41 | -3,75 % | AUD 1,47 | AUD 1,48 | AUD 1,40 | 323,69K |
| 2026-07-27 | AUD 1,47 | +8,12 % | AUD 1,36 | AUD 1,49 | AUD 1,36 | 702,50K |
| 2026-07-24 | AUD 1,36 | +3,44 % | AUD 1,34 | AUD 1,37 | AUD 1,27 | 2,46M |
| 2026-07-23 | AUD 1,31 | -2,60 % | AUD 1,36 | AUD 1,37 | AUD 1,30 | 1,23M |
| 2026-07-22 | AUD 1,35 | +1,89 % | AUD 1,32 | AUD 1,40 | AUD 1,32 | 290,16K |
| 2026-07-21 | AUD 1,32 | -6,05 % | AUD 1,37 | AUD 1,40 | AUD 1,32 | 732,50K |
| 2026-07-20 | AUD 1,40 | +4,85 % | AUD 1,33 | AUD 1,40 | AUD 1,29 | 1,77M |
| 2026-07-17 | AUD 1,34 | -5,63 % | AUD 1,42 | AUD 1,42 | AUD 1,31 | 807,29K |
| 2026-07-16 | AUD 1,42 | -3,73 % | AUD 1,48 | AUD 1,49 | AUD 1,41 | 605,99K |
| 2026-07-15 | AUD 1,48 | +0,34 % | AUD 1,49 | AUD 1,55 | AUD 1,46 | 1,01M |
| 2026-07-14 | AUD 1,47 | -6,37 % | AUD 1,54 | AUD 1,57 | AUD 1,43 | 659,28K |
| 2026-07-13 | AUD 1,57 | -2,18 % | AUD 1,65 | AUD 1,65 | AUD 1,57 | 890,26K |
| 2026-07-10 | AUD 1,61 | +1,58 % | AUD 1,60 | AUD 1,63 | AUD 1,57 | 892,59K |
| 2026-07-09 | AUD 1,58 | +0,32 % | AUD 1,58 | AUD 1,59 | AUD 1,53 | 362,53K |
| 2026-07-08 | AUD 1,58 | -5,41 % | AUD 1,65 | AUD 1,65 | AUD 1,54 | 629,85K |
| 2026-07-07 | AUD 1,66 | -7,24 % | AUD 1,80 | AUD 1,80 | AUD 1,63 | 838,81K |
| 2026-07-06 | AUD 1,79 | +3,16 % | AUD 1,78 | AUD 1,80 | AUD 1,76 | 458,01K |
| 2026-07-03 | AUD 1,74 | +1,16 % | AUD 1,71 | AUD 1,77 | AUD 1,70 | 422,74K |
| 2026-07-02 | AUD 1,72 | +0,58 % | AUD 1,72 | AUD 1,78 | AUD 1,68 | 755,07K |
| 2026-07-01 | AUD 1,71 | -3,93 % | AUD 1,80 | AUD 1,80 | AUD 1,71 | 620,26K |
| 2026-06-30 | AUD 1,78 | -0,56 % | AUD 1,83 | AUD 1,83 | AUD 1,76 | 535,83K |
| 2026-06-29 | AUD 1,79 | +3,17 % | AUD 1,74 | AUD 1,80 | AUD 1,71 | 896,54K |
| 2026-06-26 | AUD 1,74 | +5,15 % | AUD 1,67 | AUD 1,77 | AUD 1,65 | 3,03M |
| 2026-06-25 | AUD 1,65 | -1,20 % | AUD 1,64 | AUD 1,66 | AUD 1,63 | 741,71K |
| 2026-06-24 | AUD 1,67 | 0,00 % | AUD 1,65 | AUD 1,68 | AUD 1,63 | 781,13K |
| 2026-06-23 | AUD 1,67 | -0,60 % | AUD 1,70 | AUD 1,70 | AUD 1,64 | 403,65K |
| 2026-06-22 | AUD 1,68 | +2,75 % | AUD 1,64 | AUD 1,70 | AUD 1,63 | 818,70K |
| 2026-06-19 | AUD 1,63 | +1,55 % | AUD 1,59 | AUD 1,64 | AUD 1,56 | 667,18K |
| 2026-06-18 | AUD 1,61 | +0,62 % | AUD 1,59 | AUD 1,62 | AUD 1,59 | 784,79K |
| 2026-06-17 | AUD 1,60 | +3,23 % | AUD 1,55 | AUD 1,60 | AUD 1,55 | 653,71K |
| 2026-06-16 | AUD 1,55 | +0,32 % | AUD 1,55 | AUD 1,57 | AUD 1,53 | 423,18K |
| 2026-06-15 | AUD 1,54 | +4,39 % | AUD 1,47 | AUD 1,55 | AUD 1,45 | 567,37K |
| 2026-06-12 | AUD 1,48 | +5,71 % | AUD 1,48 | AUD 1,48 | AUD 1,44 | 486,49K |
| 2026-06-11 | AUD 1,40 | -3,45 % | AUD 1,44 | AUD 1,45 | AUD 1,40 | 1,09M |
| 2026-06-10 | AUD 1,45 | -3,01 % | AUD 1,49 | AUD 1,50 | AUD 1,45 | 1,35M |
| 2026-06-09 | AUD 1,50 | -1,64 % | AUD 1,50 | AUD 1,53 | AUD 1,48 | 580,61K |
| 2026-06-05 | AUD 1,52 | -0,33 % | AUD 1,50 | AUD 1,60 | AUD 1,50 | 2,19M |
| 2026-06-04 | AUD 1,52 | -0,33 % | AUD 1,50 | AUD 1,53 | AUD 1,50 | 803,71K |
| 2026-06-03 | AUD 1,53 | 0,00 % | AUD 1,51 | AUD 1,56 | AUD 1,50 | 525,40K |
| 2026-06-02 | AUD 1,53 | +0,33 % | AUD 1,50 | AUD 1,54 | AUD 1,49 | 518,54K |
| 2026-06-01 | AUD 1,52 | +0,99 % | AUD 1,52 | AUD 1,55 | AUD 1,47 | 420,68K |
| 2026-05-29 | AUD 1,51 | +3,42 % | AUD 1,49 | AUD 1,52 | AUD 1,49 | 893,03K |