Omni Bridgeway Ltd OBL
ASX · Australien · Kommerzielle Dienstleistungen
AUD 1,54+0,06 (+4,05 %)
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 1,53 | +3,72 % | AUD 1,48 | AUD 1,53 | AUD 1,48 | 123,96K |
| 2026-10-01 | AUD 1,48 | -1,33 % | AUD 1,49 | AUD 1,52 | AUD 1,48 | 154,47K |
| 2026-09-30 | AUD 1,50 | 0,00 % | AUD 1,50 | AUD 1,51 | AUD 1,48 | 129,70K |
| 2026-09-29 | AUD 1,50 | +2,04 % | AUD 1,47 | AUD 1,57 | AUD 1,46 | 181,54K |
| 2026-09-28 | AUD 1,47 | 0,00 % | AUD 1,47 | AUD 1,48 | AUD 1,47 | 133,65K |
| 2026-09-25 | AUD 1,47 | 0,00 % | AUD 1,50 | AUD 1,50 | AUD 1,46 | 301,07K |
| 2026-09-24 | AUD 1,47 | -0,68 % | AUD 1,49 | AUD 1,50 | AUD 1,45 | 237,29K |
| 2026-09-23 | AUD 1,48 | +2,42 % | AUD 1,46 | AUD 1,53 | AUD 1,45 | 235,57K |
| 2026-09-22 | AUD 1,45 | +0,70 % | AUD 1,47 | AUD 1,47 | AUD 1,41 | 192,31K |
| 2026-09-21 | AUD 1,43 | +2,50 % | AUD 1,47 | AUD 1,49 | AUD 1,43 | 161,41K |
| 2026-09-18 | AUD 1,40 | -4,44 % | AUD 1,46 | AUD 1,49 | AUD 1,40 | 11,61M |
| 2026-09-17 | AUD 1,47 | -3,62 % | AUD 1,52 | AUD 1,52 | AUD 1,46 | 289,80K |
| 2026-09-16 | AUD 1,52 | +0,66 % | AUD 1,51 | AUD 1,52 | AUD 1,49 | 459,17K |
| 2026-09-15 | AUD 1,51 | +1,00 % | AUD 1,51 | AUD 1,51 | AUD 1,50 | 136,67K |
| 2026-09-14 | AUD 1,50 | -0,99 % | AUD 1,52 | AUD 1,52 | AUD 1,47 | 202,36K |
| 2026-09-11 | AUD 1,51 | -2,89 % | AUD 1,55 | AUD 1,56 | AUD 1,50 | 251,44K |
| 2026-09-10 | AUD 1,55 | 0,00 % | AUD 1,60 | AUD 1,60 | AUD 1,54 | 418,86K |
| 2026-09-09 | AUD 1,55 | -2,81 % | AUD 1,60 | AUD 1,60 | AUD 1,55 | 175,96K |
| 2026-09-08 | AUD 1,60 | -0,93 % | AUD 1,61 | AUD 1,62 | AUD 1,57 | 327,52K |
| 2026-09-07 | AUD 1,62 | +3,86 % | AUD 1,55 | AUD 1,64 | AUD 1,55 | 756,24K |
| 2026-09-04 | AUD 1,55 | -3,12 % | AUD 1,61 | AUD 1,65 | AUD 1,55 | 1,41M |
| 2026-09-03 | AUD 1,61 | +4,22 % | AUD 1,60 | AUD 1,63 | AUD 1,53 | 548,77K |
| 2026-09-02 | AUD 1,54 | -5,52 % | AUD 1,65 | AUD 1,68 | AUD 1,51 | 519,96K |
| 2026-09-01 | AUD 1,63 | +12,41 % | AUD 1,45 | AUD 1,64 | AUD 1,45 | 408,81K |
| 2026-08-31 | AUD 1,45 | +0,35 % | AUD 1,44 | AUD 1,45 | AUD 1,41 | 287,46K |
| 2026-08-28 | AUD 1,45 | +0,70 % | AUD 1,47 | AUD 1,47 | AUD 1,40 | 592,01K |
| 2026-08-27 | AUD 1,43 | +2,14 % | AUD 1,46 | AUD 1,46 | AUD 1,38 | 728,35K |
| 2026-08-26 | AUD 1,40 | -1,06 % | AUD 1,43 | AUD 1,46 | AUD 1,40 | 133,49K |
| 2026-08-25 | AUD 1,42 | +0,35 % | AUD 1,41 | AUD 1,44 | AUD 1,41 | 139,31K |
| 2026-08-24 | AUD 1,41 | -4,39 % | AUD 1,50 | AUD 1,52 | AUD 1,40 | 284,62K |
| 2026-08-21 | AUD 1,48 | -4,82 % | AUD 1,53 | AUD 1,53 | AUD 1,47 | 184,19K |
| 2026-08-20 | AUD 1,55 | +2,98 % | AUD 1,52 | AUD 1,55 | AUD 1,49 | 43,24K |
| 2026-08-19 | AUD 1,51 | +1,68 % | AUD 1,47 | AUD 1,51 | AUD 1,47 | 42,32K |
| 2026-08-18 | AUD 1,49 | +1,02 % | AUD 1,49 | AUD 1,49 | AUD 1,48 | 7,31K |
| 2026-08-17 | AUD 1,47 | +0,68 % | AUD 1,46 | AUD 1,50 | AUD 1,46 | 118,21K |
| 2026-08-14 | AUD 1,46 | -2,67 % | AUD 1,53 | AUD 1,53 | AUD 1,46 | 1,07M |
| 2026-08-13 | AUD 1,50 | -0,99 % | AUD 1,54 | AUD 1,54 | AUD 1,50 | 36,69K |
| 2026-08-12 | AUD 1,51 | +2,71 % | AUD 1,47 | AUD 1,53 | AUD 1,47 | 110,24K |
| 2026-08-11 | AUD 1,48 | -2,96 % | AUD 1,52 | AUD 1,53 | AUD 1,48 | 40,11K |
| 2026-08-10 | AUD 1,52 | +6,29 % | AUD 1,45 | AUD 1,52 | AUD 1,43 | 140,75K |
| 2026-08-07 | AUD 1,43 | -4,03 % | AUD 1,49 | AUD 1,49 | AUD 1,41 | 750,84K |
| 2026-08-06 | AUD 1,49 | +1,36 % | AUD 1,51 | AUD 1,51 | AUD 1,47 | 51,86K |
| 2026-08-05 | AUD 1,47 | +0,34 % | AUD 1,52 | AUD 1,55 | AUD 1,46 | 62,81K |
| 2026-08-04 | AUD 1,47 | -1,35 % | AUD 1,50 | AUD 1,50 | AUD 1,47 | 115,31K |
| 2026-08-03 | AUD 1,49 | -1,98 % | AUD 1,52 | AUD 1,52 | AUD 1,46 | 81,42K |
| 2026-07-31 | AUD 1,51 | +1,00 % | AUD 1,52 | AUD 1,53 | AUD 1,51 | 65,61K |
| 2026-07-30 | AUD 1,50 | -1,64 % | AUD 1,51 | AUD 1,54 | AUD 1,49 | 319,03K |
| 2026-07-29 | AUD 1,52 | 0,00 % | AUD 1,51 | AUD 1,53 | AUD 1,51 | 102,29K |
| 2026-07-28 | AUD 1,52 | -3,17 % | AUD 1,58 | AUD 1,58 | AUD 1,50 | 166,39K |
| 2026-07-27 | AUD 1,58 | +0,96 % | AUD 1,56 | AUD 1,58 | AUD 1,55 | 60,20K |
| 2026-07-24 | AUD 1,56 | +0,32 % | AUD 1,55 | AUD 1,60 | AUD 1,55 | 90,93K |
| 2026-07-23 | AUD 1,55 | -2,20 % | AUD 1,60 | AUD 1,62 | AUD 1,55 | 83,43K |
| 2026-07-22 | AUD 1,59 | -3,64 % | AUD 1,63 | AUD 1,63 | AUD 1,59 | 75,26K |
| 2026-07-21 | AUD 1,65 | +1,54 % | AUD 1,61 | AUD 1,65 | AUD 1,60 | 30,64K |
| 2026-07-20 | AUD 1,63 | -0,61 % | AUD 1,62 | AUD 1,64 | AUD 1,61 | 20,84K |
| 2026-07-17 | AUD 1,63 | -0,30 % | AUD 1,63 | AUD 1,65 | AUD 1,62 | 40,88K |
| 2026-07-16 | AUD 1,64 | -0,30 % | AUD 1,64 | AUD 1,64 | AUD 1,63 | 32,26K |
| 2026-07-15 | AUD 1,64 | -0,60 % | AUD 1,65 | AUD 1,65 | AUD 1,64 | 38,64K |
| 2026-07-14 | AUD 1,65 | -0,60 % | AUD 1,66 | AUD 1,67 | AUD 1,63 | 318,13K |
| 2026-07-13 | AUD 1,66 | -1,48 % | AUD 1,66 | AUD 1,68 | AUD 1,66 | 15,56K |
| 2026-07-10 | AUD 1,69 | +5,96 % | AUD 1,60 | AUD 1,70 | AUD 1,60 | 228,62K |
| 2026-07-09 | AUD 1,60 | -0,62 % | AUD 1,60 | AUD 1,62 | AUD 1,60 | 40,72K |
| 2026-07-08 | AUD 1,61 | -0,31 % | AUD 1,60 | AUD 1,62 | AUD 1,60 | 5,67K |
| 2026-07-07 | AUD 1,61 | -0,62 % | AUD 1,61 | AUD 1,63 | AUD 1,60 | 18,03K |
| 2026-07-06 | AUD 1,62 | +1,25 % | AUD 1,64 | AUD 1,64 | AUD 1,60 | 41,11K |
| 2026-07-03 | AUD 1,60 | -1,23 % | AUD 1,61 | AUD 1,61 | AUD 1,59 | 29,30K |
| 2026-07-02 | AUD 1,62 | +1,25 % | AUD 1,60 | AUD 1,62 | AUD 1,60 | 87,24K |
| 2026-07-01 | AUD 1,60 | -3,03 % | AUD 1,63 | AUD 1,63 | AUD 1,60 | 65,03K |
| 2026-06-30 | AUD 1,65 | 0,00 % | AUD 1,63 | AUD 1,69 | AUD 1,61 | 286,77K |
| 2026-06-29 | AUD 1,65 | +2,17 % | AUD 1,61 | AUD 1,65 | AUD 1,59 | 124,47K |
| 2026-06-26 | AUD 1,62 | +3,53 % | AUD 1,55 | AUD 1,63 | AUD 1,55 | 160,01K |
| 2026-06-25 | AUD 1,56 | -2,80 % | AUD 1,61 | AUD 1,63 | AUD 1,56 | 86,31K |
| 2026-06-24 | AUD 1,61 | -1,83 % | AUD 1,64 | AUD 1,64 | AUD 1,61 | 562,76K |
| 2026-06-23 | AUD 1,63 | -0,91 % | AUD 1,63 | AUD 1,65 | AUD 1,62 | 62,97K |
| 2026-06-22 | AUD 1,65 | +0,30 % | AUD 1,63 | AUD 1,65 | AUD 1,62 | 56,82K |
| 2026-06-19 | AUD 1,64 | +0,61 % | AUD 1,65 | AUD 1,65 | AUD 1,62 | 292,51K |
| 2026-06-18 | AUD 1,63 | -0,61 % | AUD 1,63 | AUD 1,65 | AUD 1,63 | 39,99K |
| 2026-06-17 | AUD 1,64 | 0,00 % | AUD 1,66 | AUD 1,66 | AUD 1,62 | 56,39K |
| 2026-06-16 | AUD 1,64 | -1,20 % | AUD 1,66 | AUD 1,66 | AUD 1,64 | 44,45K |
| 2026-06-15 | AUD 1,66 | -1,48 % | AUD 1,69 | AUD 1,69 | AUD 1,65 | 53,80K |
| 2026-06-12 | AUD 1,69 | +3,68 % | AUD 1,63 | AUD 1,69 | AUD 1,63 | 123,50K |
| 2026-06-11 | AUD 1,63 | -0,91 % | AUD 1,62 | AUD 1,63 | AUD 1,61 | 61,04K |
| 2026-06-10 | AUD 1,64 | -1,50 % | AUD 1,64 | AUD 1,65 | AUD 1,63 | 43,34K |
| 2026-06-09 | AUD 1,67 | +1,21 % | AUD 1,64 | AUD 1,67 | AUD 1,63 | 95,57K |
| 2026-06-05 | AUD 1,65 | -1,20 % | AUD 1,66 | AUD 1,66 | AUD 1,64 | 20,56K |
| 2026-06-04 | AUD 1,67 | -0,60 % | AUD 1,66 | AUD 1,67 | AUD 1,65 | 13,57K |
| 2026-06-03 | AUD 1,68 | +3,07 % | AUD 1,63 | AUD 1,68 | AUD 1,63 | 45,62K |
| 2026-06-02 | AUD 1,63 | -3,26 % | AUD 1,68 | AUD 1,68 | AUD 1,63 | 136,58K |
| 2026-06-01 | AUD 1,68 | +1,20 % | AUD 1,67 | AUD 1,72 | AUD 1,64 | 240,76K |
| 2026-05-29 | AUD 1,66 | -1,48 % | AUD 1,68 | AUD 1,70 | AUD 1,66 | 132,56K |