Pinnacle Investment Management Group Limited PNI
ASX · Australien · Finanzen
AUD 13,14-0,14 (-1,05 %)
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 13,14 | -1,05 % | AUD 13,21 | AUD 13,42 | AUD 13,04 | 998,53K |
| 2026-09-30 | AUD 13,28 | -4,87 % | AUD 13,67 | AUD 13,79 | AUD 13,16 | 1,79M |
| 2026-09-29 | AUD 13,96 | +8,05 % | AUD 13,57 | AUD 14,17 | AUD 13,25 | 3,00M |
| 2026-09-28 | AUD 12,92 | -1,97 % | AUD 13,05 | AUD 13,16 | AUD 12,16 |
| 2,77M |
| 2026-09-25 | AUD 13,18 | -2,66 % | AUD 13,54 | AUD 13,54 | AUD 12,92 | 1,32M |
| 2026-09-24 | AUD 13,54 | -1,02 % | AUD 13,46 | AUD 13,67 | AUD 13,38 | 473,00K |
| 2026-09-23 | AUD 13,68 | -1,23 % | AUD 13,95 | AUD 13,98 | AUD 13,68 | 585,83K |
| 2026-09-22 | AUD 13,85 | +1,09 % | AUD 13,84 | AUD 13,90 | AUD 13,63 | 947,65K |
| 2026-09-21 | AUD 13,70 | -1,15 % | AUD 13,80 | AUD 13,95 | AUD 13,60 | 787,95K |
| 2026-09-18 | AUD 13,86 | +1,17 % | AUD 13,86 | AUD 14,12 | AUD 13,82 | 1,95M |
| 2026-09-17 | AUD 13,70 | -0,72 % | AUD 13,56 | AUD 14,09 | AUD 13,55 | 1,03M |
| 2026-09-16 | AUD 13,80 | +1,10 % | AUD 13,65 | AUD 13,89 | AUD 13,51 | 534,78K |
| 2026-09-15 | AUD 13,65 | -1,30 % | AUD 14,00 | AUD 14,05 | AUD 13,56 | 534,88K |
| 2026-09-14 | AUD 13,83 | -0,65 % | AUD 14,03 | AUD 14,11 | AUD 13,75 | 1,24M |
| 2026-09-11 | AUD 13,92 | -0,07 % | AUD 13,68 | AUD 14,12 | AUD 13,48 | 1,80M |
| 2026-09-10 | AUD 13,93 | -5,69 % | AUD 14,50 | AUD 14,55 | AUD 13,93 | 1,36M |
| 2026-09-09 | AUD 14,77 | -1,20 % | AUD 14,90 | AUD 15,15 | AUD 14,58 | 822,18K |
| 2026-09-08 | AUD 14,95 | -0,13 % | AUD 15,01 | AUD 15,59 | AUD 14,84 | 1,58M |
| 2026-09-07 | AUD 14,97 | +4,91 % | AUD 14,25 | AUD 15,15 | AUD 14,17 | 1,21M |
| 2026-09-04 | AUD 14,27 | -0,63 % | AUD 14,50 | AUD 14,50 | AUD 14,06 | 2,84M |
| 2026-09-03 | AUD 14,36 | +0,56 % | AUD 14,35 | AUD 14,47 | AUD 13,87 | 1,83M |
| 2026-09-02 | AUD 14,28 | -5,80 % | AUD 14,78 | AUD 14,97 | AUD 14,28 | 2,90M |
| 2026-09-01 | AUD 15,16 | -10,14 % | AUD 16,64 | AUD 16,64 | AUD 14,80 | 3,64M |
| 2026-08-31 | AUD 16,87 | -3,43 % | AUD 16,58 | AUD 17,11 | AUD 15,55 | 1,22M |
| 2026-08-28 | AUD 17,47 | -0,34 % | AUD 17,51 | AUD 17,74 | AUD 17,31 | 476,67K |
| 2026-08-27 | AUD 17,53 | -2,01 % | AUD 17,61 | AUD 17,78 | AUD 17,32 | 445,23K |
| 2026-08-26 | AUD 17,89 | -1,49 % | AUD 18,11 | AUD 18,12 | AUD 17,73 | 325,80K |
| 2026-08-25 | AUD 18,16 | +1,79 % | AUD 17,50 | AUD 18,16 | AUD 17,50 | 583,62K |
| 2026-08-24 | AUD 17,84 | -0,61 % | AUD 17,85 | AUD 17,93 | AUD 17,43 | 445,70K |
| 2026-08-21 | AUD 17,95 | -0,99 % | AUD 18,40 | AUD 18,40 | AUD 17,85 | 560,88K |
| 2026-08-20 | AUD 18,13 | +0,78 % | AUD 18,31 | AUD 18,52 | AUD 17,93 | 498,25K |
| 2026-08-19 | AUD 17,99 | -1,75 % | AUD 18,33 | AUD 18,42 | AUD 17,94 | 524,70K |
| 2026-08-18 | AUD 18,31 | 0,00 % | AUD 18,08 | AUD 18,56 | AUD 17,97 | 951,05K |
| 2026-08-17 | AUD 18,31 | -0,27 % | AUD 18,02 | AUD 18,41 | AUD 17,86 | 608,95K |
| 2026-08-14 | AUD 18,36 | -0,54 % | AUD 18,46 | AUD 18,69 | AUD 18,14 | 432,51K |
| 2026-08-13 | AUD 18,46 | -0,75 % | AUD 18,47 | AUD 18,59 | AUD 18,23 | 567,24K |
| 2026-08-12 | AUD 18,60 | -0,69 % | AUD 18,73 | AUD 18,82 | AUD 18,37 | 775,79K |
| 2026-08-11 | AUD 18,73 | -0,11 % | AUD 18,60 | AUD 18,74 | AUD 18,39 | 759,47K |
| 2026-08-10 | AUD 18,75 | -0,42 % | AUD 18,77 | AUD 18,81 | AUD 18,31 | 1,12M |
| 2026-08-07 | AUD 18,83 | -2,18 % | AUD 19,00 | AUD 19,40 | AUD 18,61 | 1,58M |
| 2026-08-06 | AUD 19,25 | 0,00 % | AUD 18,76 | AUD 20,03 | AUD 18,51 | 2,13M |
| 2026-08-05 | AUD 19,25 | +8,39 % | AUD 17,90 | AUD 19,49 | AUD 17,14 | 2,84M |
| 2026-08-04 | AUD 17,76 | +7,51 % | AUD 17,12 | AUD 17,81 | AUD 16,86 | 1,16M |
| 2026-08-03 | AUD 16,52 | +3,38 % | AUD 15,80 | AUD 16,58 | AUD 15,68 | 753,68K |
| 2026-07-31 | AUD 15,98 | +5,48 % | AUD 15,55 | AUD 16,11 | AUD 15,36 | 1,97M |
| 2026-07-30 | AUD 15,15 | -2,38 % | AUD 15,40 | AUD 15,43 | AUD 14,80 | 1,03M |
| 2026-07-29 | AUD 15,52 | -1,34 % | AUD 16,19 | AUD 16,29 | AUD 15,40 | 929,66K |
| 2026-07-28 | AUD 15,73 | -1,69 % | AUD 15,96 | AUD 16,02 | AUD 15,48 | 1,21M |
| 2026-07-27 | AUD 16,00 | +1,85 % | AUD 15,85 | AUD 16,15 | AUD 15,63 | 694,76K |
| 2026-07-24 | AUD 15,71 | -5,25 % | AUD 16,28 | AUD 16,42 | AUD 15,55 | 732,51K |
| 2026-07-23 | AUD 16,58 | -1,89 % | AUD 17,09 | AUD 17,21 | AUD 16,58 | 516,96K |
| 2026-07-22 | AUD 16,90 | -0,59 % | AUD 16,90 | AUD 17,09 | AUD 16,80 | 674,69K |
| 2026-07-21 | AUD 17,00 | -2,19 % | AUD 17,38 | AUD 17,44 | AUD 16,79 | 422,69K |
| 2026-07-20 | AUD 17,38 | -1,59 % | AUD 17,73 | AUD 17,82 | AUD 17,27 | 576,78K |
| 2026-07-17 | AUD 17,66 | -1,01 % | AUD 17,80 | AUD 18,12 | AUD 17,53 | 365,85K |
| 2026-07-16 | AUD 17,84 | +2,06 % | AUD 17,53 | AUD 17,92 | AUD 17,39 | 547,64K |
| 2026-07-15 | AUD 17,48 | +2,52 % | AUD 17,17 | AUD 17,68 | AUD 17,15 | 917,72K |
| 2026-07-14 | AUD 17,05 | -1,90 % | AUD 17,16 | AUD 17,32 | AUD 16,90 | 429,10K |
| 2026-07-13 | AUD 17,38 | -1,36 % | AUD 17,65 | AUD 17,69 | AUD 17,15 | 447,30K |
| 2026-07-10 | AUD 17,62 | 0,00 % | AUD 17,65 | AUD 17,73 | AUD 17,35 | 305,27K |
| 2026-07-09 | AUD 17,62 | -0,17 % | AUD 17,43 | AUD 17,68 | AUD 17,35 | 425,25K |
| 2026-07-08 | AUD 17,65 | -1,12 % | AUD 17,70 | AUD 17,81 | AUD 17,45 | 609,09K |
| 2026-07-07 | AUD 17,85 | -0,56 % | AUD 17,95 | AUD 18,08 | AUD 17,51 | 566,68K |
| 2026-07-06 | AUD 17,95 | -1,32 % | AUD 18,23 | AUD 18,28 | AUD 17,84 | 377,57K |
| 2026-07-03 | AUD 18,19 | +1,90 % | AUD 18,05 | AUD 18,25 | AUD 17,84 | 441,54K |
| 2026-07-02 | AUD 17,85 | +1,13 % | AUD 17,85 | AUD 17,97 | AUD 17,41 | 1,05M |
| 2026-07-01 | AUD 17,65 | +3,16 % | AUD 17,09 | AUD 18,04 | AUD 16,93 | 656,85K |
| 2026-06-30 | AUD 17,11 | -0,47 % | AUD 17,20 | AUD 17,34 | AUD 17,02 | 581,80K |
| 2026-06-29 | AUD 17,19 | +2,93 % | AUD 16,78 | AUD 17,23 | AUD 16,70 | 542,17K |
| 2026-06-26 | AUD 16,70 | -1,42 % | AUD 16,84 | AUD 16,90 | AUD 16,28 | 744,89K |
| 2026-06-25 | AUD 16,94 | +0,30 % | AUD 16,72 | AUD 17,13 | AUD 16,67 | 552,57K |
| 2026-06-24 | AUD 16,89 | -0,30 % | AUD 16,98 | AUD 17,16 | AUD 16,67 | 714,72K |
| 2026-06-23 | AUD 16,94 | +1,19 % | AUD 17,07 | AUD 17,22 | AUD 16,65 | 987,39K |
| 2026-06-22 | AUD 16,74 | -0,42 % | AUD 16,92 | AUD 17,13 | AUD 16,74 | 556,50K |
| 2026-06-19 | AUD 16,81 | -1,81 % | AUD 17,05 | AUD 17,30 | AUD 16,51 | 2,74M |
| 2026-06-18 | AUD 17,12 | -1,38 % | AUD 17,26 | AUD 17,38 | AUD 17,00 | 967,15K |
| 2026-06-17 | AUD 17,36 | +1,28 % | AUD 17,14 | AUD 17,53 | AUD 16,93 | 1,26M |
| 2026-06-16 | AUD 17,14 | +3,32 % | AUD 16,28 | AUD 17,14 | AUD 16,22 | 732,30K |
| 2026-06-15 | AUD 16,59 | +5,67 % | AUD 15,75 | AUD 16,76 | AUD 15,72 | 615,20K |
| 2026-06-12 | AUD 15,70 | +1,55 % | AUD 15,79 | AUD 15,90 | AUD 15,64 | 392,06K |
| 2026-06-11 | AUD 15,46 | -0,58 % | AUD 15,44 | AUD 15,57 | AUD 15,08 | 875,49K |
| 2026-06-10 | AUD 15,55 | +1,77 % | AUD 15,20 | AUD 15,61 | AUD 14,94 | 801,77K |
| 2026-06-09 | AUD 15,28 | +2,00 % | AUD 14,90 | AUD 15,51 | AUD 14,76 | 903,68K |
| 2026-06-05 | AUD 14,98 | +0,13 % | AUD 15,25 | AUD 15,42 | AUD 14,84 | 387,27K |
| 2026-06-04 | AUD 14,96 | -3,98 % | AUD 15,33 | AUD 15,56 | AUD 14,88 | 735,83K |
| 2026-06-03 | AUD 15,58 | -0,13 % | AUD 15,61 | AUD 15,71 | AUD 15,29 | 359,28K |
| 2026-06-02 | AUD 15,60 | -0,70 % | AUD 15,38 | AUD 15,66 | AUD 15,18 | 454,57K |
| 2026-06-01 | AUD 15,71 | +2,01 % | AUD 15,39 | AUD 15,88 | AUD 15,10 | 956,05K |
| 2026-05-29 | AUD 15,40 | +3,01 % | AUD 15,15 | AUD 15,49 | AUD 14,98 | 1,15M |
| 2026-05-28 | AUD 14,95 | -0,60 % | AUD 15,02 | AUD 15,28 | AUD 14,82 | 541,62K |