MaxiPARTS Limited MXI
ASX · Australien · Produzierendes Gewerbe
AUD 1,87-0,03 (-1,58 %)
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 1,87 | -1,58 % | AUD 1,82 | AUD 1,87 | AUD 1,81 | 8,60K |
| 2026-10-01 | AUD 1,90 | -0,26 % | AUD 1,92 | AUD 1,92 | AUD 1,85 | 6,18K |
| 2026-09-30 | AUD 1,90 | +9,48 % | AUD 1,79 | AUD 1,90 | AUD 1,79 | 22,87K |
| 2026-09-29 | AUD 1,74 | -1,69 % | AUD 1,74 | AUD 1,74 | AUD 1,74 | 52 |
| 2026-09-28 | AUD 1,77 | -1,67 % | AUD 1,71 | AUD 1,82 | AUD 1,71 | 38,34K |
| 2026-09-25 | AUD 1,80 | -2,70 % | AUD 1,80 | AUD 1,80 | AUD 1,71 | 49,74K |
| 2026-09-24 | AUD 1,85 | -2,63 % | AUD 1,85 | AUD 1,85 | AUD 1,80 | 64,06K |
| 2026-09-23 | AUD 1,90 | -1,55 % | AUD 1,93 | AUD 1,95 | AUD 1,85 | 150,93K |
| 2026-09-22 | AUD 1,93 | -17,52 % | AUD 1,81 | AUD 1,93 | AUD 1,68 | 338,00K |
| 2026-09-21 | AUD 2,34 | -0,43 % | AUD 2,32 | AUD 2,34 | AUD 2,31 | 5,87K |
| 2026-09-18 | AUD 2,35 | +3,07 % | AUD 2,30 | AUD 2,35 | AUD 2,29 | 29,53K |
| 2026-09-17 | AUD 2,28 | +3,17 % | AUD 2,28 | AUD 2,30 | AUD 2,28 | 31,16K |
| 2026-09-16 | AUD 2,21 | +0,91 % | AUD 2,21 | AUD 2,21 | AUD 2,21 | 42 |
| 2026-09-15 | AUD 2,19 | +0,46 % | AUD 2,18 | AUD 2,27 | AUD 2,18 | 969,52K |
| 2026-09-14 | AUD 2,18 | 0,00 % | AUD 2,21 | AUD 2,22 | AUD 2,15 | 1,03M |
| 2026-09-11 | AUD 2,18 | -1,36 % | AUD 2,24 | AUD 2,24 | AUD 2,18 | 1,02M |
| 2026-09-10 | AUD 2,21 | 0,00 % | AUD 2,24 | AUD 2,25 | AUD 2,21 | 23,52K |
| 2026-09-09 | AUD 2,21 | 0,00 % | AUD 2,24 | AUD 2,26 | AUD 2,20 | 167,68K |
| 2026-09-08 | AUD 2,21 | -1,34 % | AUD 2,24 | AUD 2,25 | AUD 2,21 | 39,97K |
| 2026-09-07 | AUD 2,24 | -2,18 % | AUD 2,28 | AUD 2,30 | AUD 2,24 | 18,16K |
| 2026-09-04 | AUD 2,29 | 0,00 % | AUD 2,29 | AUD 2,34 | AUD 2,29 | 64,35K |
| 2026-09-03 | AUD 2,29 | +33,92 % | AUD 2,19 | AUD 2,29 | AUD 2,12 | 235,62K |
| 2026-09-02 | AUD 1,71 | 0,00 % | AUD 1,71 | AUD 1,76 | AUD 1,69 | 24,74K |
| 2026-09-01 | AUD 1,71 | -5,52 % | AUD 1,81 | AUD 1,82 | AUD 1,71 | 5,05K |
| 2026-08-31 | AUD 1,81 | +4,62 % | AUD 1,75 | AUD 1,84 | AUD 1,74 | 24,55K |
| 2026-08-28 | AUD 1,73 | +1,76 % | AUD 1,77 | AUD 1,77 | AUD 1,71 | 35,38K |
| 2026-08-27 | AUD 1,70 | -4,76 % | AUD 1,71 | AUD 1,74 | AUD 1,70 | 20,32K |
| 2026-08-26 | AUD 1,78 | +0,28 % | AUD 1,76 | AUD 1,78 | AUD 1,71 | 2,75K |
| 2026-08-25 | AUD 1,78 | -3,00 % | AUD 1,84 | AUD 1,84 | AUD 1,75 | 18,58K |
| 2026-08-24 | AUD 1,84 | +4,86 % | AUD 1,80 | AUD 1,95 | AUD 1,80 | 115,67K |
| 2026-08-21 | AUD 1,75 | +13,27 % | AUD 1,57 | AUD 1,79 | AUD 1,57 | 52,85K |
| 2026-08-20 | AUD 1,54 | -4,63 % | AUD 1,62 | AUD 1,65 | AUD 1,54 | 19,68K |
| 2026-08-19 | AUD 1,62 | +1,25 % | AUD 1,60 | AUD 1,64 | AUD 1,60 | 11,78K |
| 2026-08-18 | AUD 1,60 | -2,74 % | AUD 1,64 | AUD 1,64 | AUD 1,60 | 1,21K |
| 2026-08-17 | AUD 1,64 | 0,00 % | AUD 1,64 | AUD 1,64 | AUD 1,60 | 1,68K |
| 2026-08-14 | AUD 1,64 | 0,00 % | AUD 1,64 | AUD 1,64 | AUD 1,64 | 0 |
| 2026-08-13 | AUD 1,64 | +4,78 % | AUD 1,57 | AUD 1,64 | AUD 1,57 | 17,66K |
| 2026-08-12 | AUD 1,57 | +5,37 % | AUD 1,49 | AUD 1,57 | AUD 1,49 | 86,24K |
| 2026-08-11 | AUD 1,49 | -2,61 % | AUD 1,50 | AUD 1,50 | AUD 1,49 | 154,93K |
| 2026-08-10 | AUD 1,53 | +2,34 % | AUD 1,50 | AUD 1,55 | AUD 1,50 | 51,31K |
| 2026-08-07 | AUD 1,50 | -1,32 % | AUD 1,50 | AUD 1,53 | AUD 1,50 | 24,48K |
| 2026-08-06 | AUD 1,51 | -0,33 % | AUD 1,50 | AUD 1,55 | AUD 1,50 | 28,07K |
| 2026-08-05 | AUD 1,52 | 0,00 % | AUD 1,52 | AUD 1,52 | AUD 1,50 | 69,92K |
| 2026-08-04 | AUD 1,52 | -0,65 % | AUD 1,52 | AUD 1,54 | AUD 1,52 | 54,69K |
| 2026-08-03 | AUD 1,53 | -2,55 % | AUD 1,51 | AUD 1,57 | AUD 1,50 | 141,63K |
| 2026-07-31 | AUD 1,57 | +4,32 % | AUD 1,50 | AUD 1,57 | AUD 1,50 | 529 |
| 2026-07-30 | AUD 1,50 | 0,00 % | AUD 1,50 | AUD 1,50 | AUD 1,47 | 71,90K |
| 2026-07-29 | AUD 1,50 | -0,33 % | AUD 1,59 | AUD 1,59 | AUD 1,50 | 95,33K |
| 2026-07-28 | AUD 1,51 | 0,00 % | AUD 1,55 | AUD 1,55 | AUD 1,51 | 15,51K |
| 2026-07-27 | AUD 1,51 | +0,67 % | AUD 1,50 | AUD 1,62 | AUD 1,50 | 77,55K |
| 2026-07-24 | AUD 1,50 | +3,45 % | AUD 1,50 | AUD 1,55 | AUD 1,50 | 356,68K |
| 2026-07-23 | AUD 1,45 | +1,75 % | AUD 1,41 | AUD 1,45 | AUD 1,40 | 30,69K |
| 2026-07-22 | AUD 1,42 | +1,06 % | AUD 1,42 | AUD 1,42 | AUD 1,42 | 18 |
| 2026-07-21 | AUD 1,41 | -2,76 % | AUD 1,41 | AUD 1,49 | AUD 1,41 | 11,29K |
| 2026-07-20 | AUD 1,45 | +2,84 % | AUD 1,45 | AUD 1,45 | AUD 1,41 | 10,50K |
| 2026-07-17 | AUD 1,41 | 0,00 % | AUD 1,41 | AUD 1,41 | AUD 1,41 | 0 |
| 2026-07-16 | AUD 1,41 | -0,70 % | AUD 1,42 | AUD 1,42 | AUD 1,41 | 5,21K |
| 2026-07-15 | AUD 1,42 | +0,71 % | AUD 1,42 | AUD 1,44 | AUD 1,42 | 22,56K |
| 2026-07-14 | AUD 1,41 | 0,00 % | AUD 1,41 | AUD 1,41 | AUD 1,41 | 298 |
| 2026-07-13 | AUD 1,41 | 0,00 % | AUD 1,46 | AUD 1,46 | AUD 1,41 | 24,61K |
| 2026-07-10 | AUD 1,41 | +0,36 % | AUD 1,40 | AUD 1,46 | AUD 1,40 | 85,14K |
| 2026-07-09 | AUD 1,40 | +1,81 % | AUD 1,38 | AUD 1,40 | AUD 1,38 | 6,66K |
| 2026-07-08 | AUD 1,38 | +0,36 % | AUD 1,41 | AUD 1,41 | AUD 1,38 | 4,49K |
| 2026-07-07 | AUD 1,38 | -0,36 % | AUD 1,36 | AUD 1,38 | AUD 1,35 | 20,20K |
| 2026-07-06 | AUD 1,38 | -0,36 % | AUD 1,42 | AUD 1,42 | AUD 1,38 | 7,20K |
| 2026-07-03 | AUD 1,38 | -2,81 % | AUD 1,40 | AUD 1,40 | AUD 1,38 | 28,19K |
| 2026-07-02 | AUD 1,42 | +2,52 % | AUD 1,42 | AUD 1,42 | AUD 1,42 | 2 |
| 2026-07-01 | AUD 1,39 | -2,46 % | AUD 1,39 | AUD 1,39 | AUD 1,39 | 7,37K |
| 2026-06-30 | AUD 1,42 | -1,04 % | AUD 1,39 | AUD 1,43 | AUD 1,38 | 27,37K |
| 2026-06-29 | AUD 1,44 | +3,04 % | AUD 1,39 | AUD 1,44 | AUD 1,39 | 47,03K |
| 2026-06-26 | AUD 1,40 | +0,18 % | AUD 1,40 | AUD 1,40 | AUD 1,39 | 14,08K |
| 2026-06-25 | AUD 1,39 | -0,36 % | AUD 1,44 | AUD 1,44 | AUD 1,39 | 17,11K |
| 2026-06-24 | AUD 1,40 | +2,19 % | AUD 1,37 | AUD 1,40 | AUD 1,37 | 3,01K |
| 2026-06-23 | AUD 1,37 | +0,37 % | AUD 1,38 | AUD 1,38 | AUD 1,37 | 13,63K |
| 2026-06-22 | AUD 1,37 | 0,00 % | AUD 1,37 | AUD 1,39 | AUD 1,37 | 7,53K |
| 2026-06-19 | AUD 1,37 | -2,50 % | AUD 1,44 | AUD 1,44 | AUD 1,37 | 24,83K |
| 2026-06-18 | AUD 1,40 | +1,45 % | AUD 1,38 | AUD 1,45 | AUD 1,38 | 77,11K |
| 2026-06-17 | AUD 1,38 | +1,47 % | AUD 1,36 | AUD 1,40 | AUD 1,36 | 43,63K |
| 2026-06-16 | AUD 1,36 | +2,26 % | AUD 1,36 | AUD 1,40 | AUD 1,36 | 26,25K |
| 2026-06-15 | AUD 1,33 | -3,97 % | AUD 1,38 | AUD 1,38 | AUD 1,31 | 39,40K |
| 2026-06-12 | AUD 1,38 | -5,78 % | AUD 1,47 | AUD 1,47 | AUD 1,38 | 74,88K |
| 2026-06-11 | AUD 1,47 | -2,00 % | AUD 1,50 | AUD 1,50 | AUD 1,47 | 937 |
| 2026-06-10 | AUD 1,50 | +2,39 % | AUD 1,50 | AUD 1,50 | AUD 1,48 | 2,23K |
| 2026-06-09 | AUD 1,47 | 0,00 % | AUD 1,47 | AUD 1,52 | AUD 1,47 | 8,79K |
| 2026-06-05 | AUD 1,47 | -1,35 % | AUD 1,50 | AUD 1,51 | AUD 1,47 | 19,96K |
| 2026-06-04 | AUD 1,49 | -2,30 % | AUD 1,52 | AUD 1,52 | AUD 1,49 | 23,05K |
| 2026-06-03 | AUD 1,52 | -2,56 % | AUD 1,52 | AUD 1,52 | AUD 1,50 | 12,11K |
| 2026-06-02 | AUD 1,56 | -5,45 % | AUD 1,55 | AUD 1,56 | AUD 1,55 | 632 |
| 2026-06-01 | AUD 1,65 | 0,00 % | AUD 1,65 | AUD 1,65 | AUD 1,65 | 0 |
| 2026-05-29 | AUD 1,65 | +6,45 % | AUD 1,65 | AUD 1,65 | AUD 1,65 | 363 |