Perenti Limited PRN
ASX · Australien · Nicht-Energie-Rohstoffe
AUD 2,21-0,07 (-3,07 %)
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 2,21 | -3,07 % | AUD 2,25 | AUD 2,27 | AUD 2,20 | 2,12M |
| 2026-09-30 | AUD 2,28 | -2,56 % | AUD 2,34 | AUD 2,35 | AUD 2,27 | 3,63M |
| 2026-09-29 | AUD 2,34 | +8,84 % | AUD 2,15 | AUD 2,34 | AUD 2,13 | 5,04M |
| 2026-09-28 | AUD 2,15 | -2,27 % | AUD 2,17 | AUD 2,22 | AUD 2,15 | 1,28M |
| 2026-09-25 | AUD 2,20 | -1,35 % | AUD 2,20 | AUD 2,24 | AUD 2,18 | 1,38M |
| 2026-09-24 | AUD 2,23 | -0,89 % | AUD 2,17 | AUD 2,26 | AUD 2,15 | 2,46M |
| 2026-09-23 | AUD 2,25 | +0,90 % | AUD 2,25 | AUD 2,27 | AUD 2,23 | 1,56M |
| 2026-09-22 | AUD 2,23 | +0,45 % | AUD 2,23 | AUD 2,25 | AUD 2,19 | 1,21M |
| 2026-09-21 | AUD 2,22 | -1,77 % | AUD 2,26 | AUD 2,26 | AUD 2,20 | 1,62M |
| 2026-09-18 | AUD 2,26 | +1,80 % | AUD 2,20 | AUD 2,28 | AUD 2,20 | 3,86M |
| 2026-09-17 | AUD 2,22 | +0,45 % | AUD 2,08 | AUD 2,24 | AUD 2,07 | 3,47M |
| 2026-09-16 | AUD 2,21 | +0,91 % | AUD 2,17 | AUD 2,23 | AUD 2,16 | 1,76M |
| 2026-09-15 | AUD 2,19 | -0,45 % | AUD 2,19 | AUD 2,22 | AUD 2,16 | 2,24M |
| 2026-09-14 | AUD 2,20 | +0,92 % | AUD 2,18 | AUD 2,21 | AUD 2,16 | 1,43M |
| 2026-09-11 | AUD 2,18 | -3,11 % | AUD 2,22 | AUD 2,23 | AUD 2,14 | 2,52M |
| 2026-09-10 | AUD 2,25 | -0,44 % | AUD 2,23 | AUD 2,26 | AUD 2,21 | 2,05M |
| 2026-09-09 | AUD 2,26 | +0,89 % | AUD 2,23 | AUD 2,29 | AUD 2,22 | 1,41M |
| 2026-09-08 | AUD 2,24 | -2,18 % | AUD 2,29 | AUD 2,29 | AUD 2,24 | 1,25M |
| 2026-09-07 | AUD 2,29 | +0,44 % | AUD 2,27 | AUD 2,31 | AUD 2,26 | 1,37M |
| 2026-09-04 | AUD 2,28 | -0,44 % | AUD 2,27 | AUD 2,30 | AUD 2,25 | 1,58M |
| 2026-09-03 | AUD 2,29 | +2,23 % | AUD 2,30 | AUD 2,33 | AUD 2,27 | 2,32M |
| 2026-09-02 | AUD 2,24 | -2,61 % | AUD 2,26 | AUD 2,28 | AUD 2,21 | 3,32M |
| 2026-09-01 | AUD 2,30 | +1,77 % | AUD 2,26 | AUD 2,30 | AUD 2,26 | 2,11M |
| 2026-08-31 | AUD 2,26 | -1,31 % | AUD 2,32 | AUD 2,32 | AUD 2,24 | 2,15M |
| 2026-08-28 | AUD 2,29 | -0,43 % | AUD 2,31 | AUD 2,32 | AUD 2,27 | 1,90M |
| 2026-08-27 | AUD 2,30 | -2,13 % | AUD 2,35 | AUD 2,36 | AUD 2,27 | 3,15M |
| 2026-08-26 | AUD 2,35 | -1,26 % | AUD 2,35 | AUD 2,38 | AUD 2,32 | 1,72M |
| 2026-08-25 | AUD 2,38 | +1,28 % | AUD 2,35 | AUD 2,42 | AUD 2,26 | 2,39M |
| 2026-08-24 | AUD 2,35 | -3,69 % | AUD 2,45 | AUD 2,55 | AUD 2,28 | 4,91M |
| 2026-08-21 | AUD 2,44 | -0,41 % | AUD 2,48 | AUD 2,48 | AUD 2,42 | 1,99M |
| 2026-08-20 | AUD 2,45 | +4,70 % | AUD 2,39 | AUD 2,47 | AUD 2,37 | 2,56M |
| 2026-08-19 | AUD 2,34 | +2,18 % | AUD 2,33 | AUD 2,36 | AUD 2,25 | 2,66M |
| 2026-08-18 | AUD 2,29 | -3,38 % | AUD 2,35 | AUD 2,38 | AUD 2,27 | 1,32M |
| 2026-08-17 | AUD 2,37 | +4,41 % | AUD 2,30 | AUD 2,40 | AUD 2,30 | 2,97M |
| 2026-08-14 | AUD 2,27 | -0,87 % | AUD 2,27 | AUD 2,29 | AUD 2,23 | 662,48K |
| 2026-08-13 | AUD 2,29 | 0,00 % | AUD 2,29 | AUD 2,31 | AUD 2,27 | 764,09K |
| 2026-08-12 | AUD 2,29 | -1,72 % | AUD 2,29 | AUD 2,34 | AUD 2,26 | 1,77M |
| 2026-08-11 | AUD 2,33 | -2,51 % | AUD 2,40 | AUD 2,41 | AUD 2,32 | 1,64M |
| 2026-08-10 | AUD 2,39 | +1,70 % | AUD 2,37 | AUD 2,40 | AUD 2,36 | 1,60M |
| 2026-08-07 | AUD 2,35 | +1,73 % | AUD 2,31 | AUD 2,36 | AUD 2,31 | 1,02M |
| 2026-08-06 | AUD 2,31 | +1,32 % | AUD 2,29 | AUD 2,32 | AUD 2,28 | 1,23M |
| 2026-08-05 | AUD 2,28 | +3,64 % | AUD 2,23 | AUD 2,31 | AUD 2,22 | 1,54M |
| 2026-08-04 | AUD 2,20 | +3,77 % | AUD 2,12 | AUD 2,22 | AUD 2,12 | 1,40M |
| 2026-08-03 | AUD 2,12 | 0,00 % | AUD 2,12 | AUD 2,15 | AUD 2,09 | 1,45M |
| 2026-07-31 | AUD 2,12 | +2,91 % | AUD 2,13 | AUD 2,15 | AUD 2,10 | 1,79M |
| 2026-07-30 | AUD 2,06 | -2,83 % | AUD 2,10 | AUD 2,11 | AUD 2,05 | 1,13M |
| 2026-07-29 | AUD 2,12 | -1,85 % | AUD 2,22 | AUD 2,23 | AUD 2,10 | 1,76M |
| 2026-07-28 | AUD 2,16 | -1,82 % | AUD 2,14 | AUD 2,18 | AUD 2,13 | 900,87K |
| 2026-07-27 | AUD 2,20 | +2,80 % | AUD 2,16 | AUD 2,21 | AUD 2,14 | 1,02M |
| 2026-07-24 | AUD 2,14 | -2,73 % | AUD 2,20 | AUD 2,20 | AUD 2,10 | 2,14M |
| 2026-07-23 | AUD 2,20 | +1,85 % | AUD 2,21 | AUD 2,25 | AUD 2,20 | 2,18M |
| 2026-07-22 | AUD 2,16 | +0,93 % | AUD 2,15 | AUD 2,18 | AUD 2,13 | 1,12M |
| 2026-07-21 | AUD 2,14 | +0,94 % | AUD 2,11 | AUD 2,15 | AUD 2,11 | 2,86M |
| 2026-07-20 | AUD 2,12 | +1,44 % | AUD 2,09 | AUD 2,14 | AUD 2,07 | 1,12M |
| 2026-07-17 | AUD 2,09 | -2,79 % | AUD 2,11 | AUD 2,14 | AUD 2,06 | 1,65M |
| 2026-07-16 | AUD 2,15 | -0,92 % | AUD 2,23 | AUD 2,24 | AUD 2,12 | 2,26M |
| 2026-07-15 | AUD 2,17 | -0,46 % | AUD 2,21 | AUD 2,24 | AUD 2,16 | 941,55K |
| 2026-07-14 | AUD 2,18 | 0,00 % | AUD 2,16 | AUD 2,20 | AUD 2,14 | 990,29K |
| 2026-07-13 | AUD 2,18 | -0,46 % | AUD 2,23 | AUD 2,23 | AUD 2,15 | 1,89M |
| 2026-07-10 | AUD 2,19 | +1,39 % | AUD 2,20 | AUD 2,20 | AUD 2,16 | 1,18M |
| 2026-07-09 | AUD 2,16 | +0,93 % | AUD 2,14 | AUD 2,19 | AUD 2,10 | 2,32M |
| 2026-07-08 | AUD 2,14 | -3,60 % | AUD 2,16 | AUD 2,16 | AUD 2,08 | 1,82M |
| 2026-07-07 | AUD 2,22 | -3,48 % | AUD 2,30 | AUD 2,31 | AUD 2,22 | 1,53M |
| 2026-07-06 | AUD 2,30 | -0,86 % | AUD 2,30 | AUD 2,35 | AUD 2,29 | 923,29K |
| 2026-07-03 | AUD 2,32 | +2,20 % | AUD 2,30 | AUD 2,32 | AUD 2,26 | 788,87K |
| 2026-07-02 | AUD 2,27 | -1,30 % | AUD 2,31 | AUD 2,31 | AUD 2,24 | 1,95M |
| 2026-07-01 | AUD 2,30 | +2,22 % | AUD 2,28 | AUD 2,32 | AUD 2,25 | 2,10M |
| 2026-06-30 | AUD 2,25 | -3,43 % | AUD 2,30 | AUD 2,31 | AUD 2,25 | 3,68M |
| 2026-06-29 | AUD 2,33 | +0,43 % | AUD 2,34 | AUD 2,34 | AUD 2,29 | 1,92M |
| 2026-06-26 | AUD 2,32 | +1,31 % | AUD 2,33 | AUD 2,36 | AUD 2,27 | 3,60M |
| 2026-06-25 | AUD 2,29 | -1,29 % | AUD 2,30 | AUD 2,31 | AUD 2,26 | 1,97M |
| 2026-06-24 | AUD 2,32 | +1,31 % | AUD 2,28 | AUD 2,34 | AUD 2,26 | 3,29M |
| 2026-06-23 | AUD 2,29 | -4,58 % | AUD 2,40 | AUD 2,40 | AUD 2,26 | 6,30M |
| 2026-06-22 | AUD 2,40 | +4,80 % | AUD 2,30 | AUD 2,42 | AUD 2,29 | 4,50M |
| 2026-06-19 | AUD 2,29 | +2,23 % | AUD 2,24 | AUD 2,29 | AUD 2,21 | 6,60M |
| 2026-06-18 | AUD 2,24 | -1,32 % | AUD 2,26 | AUD 2,30 | AUD 2,23 | 2,52M |
| 2026-06-17 | AUD 2,27 | +1,34 % | AUD 2,26 | AUD 2,29 | AUD 2,23 | 2,44M |
| 2026-06-16 | AUD 2,24 | +1,36 % | AUD 2,19 | AUD 2,27 | AUD 2,19 | 1,81M |
| 2026-06-15 | AUD 2,21 | +6,76 % | AUD 2,20 | AUD 2,24 | AUD 2,15 | 3,27M |
| 2026-06-12 | AUD 2,07 | +0,49 % | AUD 2,14 | AUD 2,15 | AUD 2,05 | 1,61M |
| 2026-06-11 | AUD 2,06 | -1,44 % | AUD 2,04 | AUD 2,08 | AUD 2,00 | 2,90M |
| 2026-06-10 | AUD 2,09 | -2,34 % | AUD 2,11 | AUD 2,13 | AUD 2,07 | 3,21M |
| 2026-06-09 | AUD 2,14 | -0,47 % | AUD 2,10 | AUD 2,15 | AUD 2,06 | 15,67M |
| 2026-06-05 | AUD 2,15 | +1,42 % | AUD 2,12 | AUD 2,17 | AUD 2,11 | 2,37M |
| 2026-06-04 | AUD 2,12 | 0,00 % | AUD 2,08 | AUD 2,14 | AUD 2,06 | 1,52M |
| 2026-06-03 | AUD 2,12 | +1,92 % | AUD 2,09 | AUD 2,15 | AUD 2,04 | 2,56M |
| 2026-06-02 | AUD 2,08 | -1,89 % | AUD 2,10 | AUD 2,12 | AUD 2,04 | 1,78M |
| 2026-06-01 | AUD 2,12 | +0,47 % | AUD 2,14 | AUD 2,16 | AUD 2,09 | 1,88M |
| 2026-05-29 | AUD 2,11 | +2,43 % | AUD 2,09 | AUD 2,13 | AUD 2,09 | 2,12M |
| 2026-05-28 | AUD 2,06 | -2,83 % | AUD 2,08 | AUD 2,09 | AUD 2,02 | 2,23M |