Reece Limited REH
ASX · Australien · Vertriebsdienstleistungen
AUD 16,73+0,11 (+0,66 %)
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 16,73 | +0,66 % | AUD 16,77 | AUD 16,84 | AUD 16,54 | 65,83K |
| 2026-10-01 | AUD 16,62 | -2,00 % | AUD 16,84 | AUD 16,84 | AUD 16,46 | 403,70K |
| 2026-09-30 | AUD 16,96 | +0,83 % | AUD 16,78 | AUD 17,06 | AUD 16,61 | 552,49K |
| 2026-09-29 | AUD 16,82 | +1,39 % | AUD 16,79 | AUD 16,87 | AUD 16,60 | 448,74K |
| 2026-09-28 | AUD 16,59 | +2,16 % | AUD 16,02 | AUD 16,59 | AUD 16,02 | 523,55K |
| 2026-09-25 | AUD 16,24 | -2,87 % | AUD 16,63 | AUD 16,66 | AUD 16,16 | 398,86K |
| 2026-09-24 | AUD 16,72 | +1,77 % | AUD 16,22 | AUD 16,88 | AUD 16,12 | 543,37K |
| 2026-09-23 | AUD 16,43 | +0,61 % | AUD 16,36 | AUD 16,55 | AUD 16,32 | 423,88K |
| 2026-09-22 | AUD 16,33 | -0,79 % | AUD 16,58 | AUD 16,59 | AUD 16,25 | 433,83K |
| 2026-09-21 | AUD 16,46 | -1,73 % | AUD 16,58 | AUD 16,89 | AUD 16,41 | 517,65K |
| 2026-09-18 | AUD 16,75 | +1,21 % | AUD 16,33 | AUD 16,75 | AUD 16,27 | 3,18M |
| 2026-09-17 | AUD 16,55 | +0,91 % | AUD 16,73 | AUD 16,73 | AUD 16,45 | 677,95K |
| 2026-09-16 | AUD 16,40 | -0,97 % | AUD 16,63 | AUD 16,70 | AUD 16,32 | 647,53K |
| 2026-09-15 | AUD 16,56 | +1,41 % | AUD 16,50 | AUD 16,61 | AUD 16,37 | 434,31K |
| 2026-09-14 | AUD 16,33 | 0,00 % | AUD 16,40 | AUD 16,57 | AUD 16,33 | 320,78K |
| 2026-09-11 | AUD 16,33 | -1,45 % | AUD 16,50 | AUD 16,51 | AUD 16,10 | 446,33K |
| 2026-09-10 | AUD 16,57 | -0,42 % | AUD 16,46 | AUD 16,66 | AUD 16,39 | 574,73K |
| 2026-09-09 | AUD 16,64 | -0,36 % | AUD 16,77 | AUD 16,95 | AUD 16,55 | 424,84K |
| 2026-09-08 | AUD 16,70 | +0,42 % | AUD 16,77 | AUD 16,82 | AUD 16,58 | 496,05K |
| 2026-09-07 | AUD 16,63 | +2,53 % | AUD 16,44 | AUD 16,78 | AUD 16,26 | 405,65K |
| 2026-09-04 | AUD 16,22 | -0,18 % | AUD 16,16 | AUD 16,39 | AUD 16,07 | 295,79K |
| 2026-09-03 | AUD 16,25 | +1,37 % | AUD 16,13 | AUD 16,29 | AUD 15,98 | 357,47K |
| 2026-09-02 | AUD 16,03 | -3,90 % | AUD 16,45 | AUD 16,49 | AUD 15,92 | 586,85K |
| 2026-09-01 | AUD 16,68 | -0,89 % | AUD 16,60 | AUD 16,74 | AUD 16,47 | 479,13K |
| 2026-08-31 | AUD 16,83 | +2,87 % | AUD 16,36 | AUD 16,95 | AUD 16,21 | 791,03K |
| 2026-08-28 | AUD 16,36 | -2,21 % | AUD 16,96 | AUD 16,96 | AUD 16,12 | 476,77K |
| 2026-08-27 | AUD 16,73 | -0,48 % | AUD 16,90 | AUD 16,91 | AUD 16,43 | 596,81K |
| 2026-08-26 | AUD 16,81 | +1,08 % | AUD 16,70 | AUD 16,90 | AUD 16,39 | 542,60K |
| 2026-08-25 | AUD 16,63 | -1,60 % | AUD 16,58 | AUD 16,99 | AUD 16,36 | 669,49K |
| 2026-08-24 | AUD 16,90 | +2,18 % | AUD 16,00 | AUD 16,95 | AUD 15,37 | 907,09K |
| 2026-08-21 | AUD 16,54 | -3,73 % | AUD 17,05 | AUD 17,34 | AUD 16,36 | 1,42M |
| 2026-08-20 | AUD 17,18 | -0,41 % | AUD 17,25 | AUD 17,53 | AUD 17,03 | 848,41K |
| 2026-08-19 | AUD 17,25 | 0,00 % | AUD 17,19 | AUD 17,39 | AUD 17,03 | 317,28K |
| 2026-08-18 | AUD 17,25 | +0,29 % | AUD 17,07 | AUD 17,37 | AUD 16,85 | 483,61K |
| 2026-08-17 | AUD 17,20 | -0,23 % | AUD 17,20 | AUD 17,32 | AUD 17,09 | 271,70K |
| 2026-08-14 | AUD 17,24 | +0,58 % | AUD 17,25 | AUD 17,25 | AUD 17,01 | 179,36K |
| 2026-08-13 | AUD 17,14 | -2,00 % | AUD 17,50 | AUD 17,63 | AUD 17,08 | 308,75K |
| 2026-08-12 | AUD 17,49 | +1,27 % | AUD 17,20 | AUD 17,53 | AUD 17,13 | 318,07K |
| 2026-08-11 | AUD 17,27 | +0,29 % | AUD 16,87 | AUD 17,29 | AUD 16,87 | 750,77K |
| 2026-08-10 | AUD 17,22 | -0,46 % | AUD 17,31 | AUD 17,53 | AUD 16,95 | 406,06K |
| 2026-08-07 | AUD 17,30 | +1,76 % | AUD 17,00 | AUD 17,40 | AUD 16,85 | 817,12K |
| 2026-08-06 | AUD 17,00 | 0,00 % | AUD 16,83 | AUD 17,13 | AUD 16,83 | 964,36K |
| 2026-08-05 | AUD 17,00 | +1,43 % | AUD 16,50 | AUD 17,11 | AUD 16,50 | 482,82K |
| 2026-08-04 | AUD 16,76 | +2,44 % | AUD 16,60 | AUD 17,03 | AUD 16,50 | 428,01K |
| 2026-08-03 | AUD 16,36 | +1,68 % | AUD 16,23 | AUD 16,46 | AUD 15,89 | 329,62K |
| 2026-07-31 | AUD 16,09 | 0,00 % | AUD 16,09 | AUD 16,18 | AUD 15,93 | 717,32K |
| 2026-07-30 | AUD 16,09 | -1,47 % | AUD 16,20 | AUD 16,25 | AUD 16,01 | 508,73K |
| 2026-07-29 | AUD 16,33 | +0,31 % | AUD 16,55 | AUD 16,55 | AUD 16,33 | 343,01K |
| 2026-07-28 | AUD 16,28 | +0,80 % | AUD 16,09 | AUD 16,40 | AUD 16,08 | 337,30K |
| 2026-07-27 | AUD 16,15 | +2,02 % | AUD 16,04 | AUD 16,27 | AUD 15,95 | 378,40K |
| 2026-07-24 | AUD 15,83 | +1,15 % | AUD 15,71 | AUD 15,94 | AUD 15,67 | 618,58K |
| 2026-07-23 | AUD 15,65 | -1,14 % | AUD 16,13 | AUD 16,13 | AUD 15,55 | 986,67K |
| 2026-07-22 | AUD 15,83 | -1,06 % | AUD 15,75 | AUD 16,06 | AUD 15,65 | 545,92K |
| 2026-07-21 | AUD 16,00 | -0,25 % | AUD 15,78 | AUD 16,01 | AUD 15,64 | 433,11K |
| 2026-07-20 | AUD 16,04 | -1,66 % | AUD 16,38 | AUD 16,44 | AUD 15,93 | 451,15K |
| 2026-07-17 | AUD 16,31 | -1,15 % | AUD 16,50 | AUD 16,76 | AUD 16,31 | 703,47K |
| 2026-07-16 | AUD 16,50 | +3,25 % | AUD 16,03 | AUD 16,65 | AUD 15,97 | 592,81K |
| 2026-07-15 | AUD 15,98 | +1,33 % | AUD 16,24 | AUD 16,24 | AUD 15,81 | 318,44K |
| 2026-07-14 | AUD 15,77 | +0,96 % | AUD 15,63 | AUD 15,77 | AUD 15,30 | 173,25K |
| 2026-07-13 | AUD 15,62 | +0,13 % | AUD 15,79 | AUD 15,79 | AUD 15,41 | 241,34K |
| 2026-07-10 | AUD 15,60 | -1,20 % | AUD 15,79 | AUD 15,79 | AUD 15,41 | 478,45K |
| 2026-07-09 | AUD 15,79 | -0,38 % | AUD 15,85 | AUD 15,91 | AUD 15,53 | 348,16K |
| 2026-07-08 | AUD 15,85 | -0,63 % | AUD 15,78 | AUD 15,94 | AUD 15,64 | 485,11K |
| 2026-07-07 | AUD 15,95 | -2,33 % | AUD 16,33 | AUD 16,39 | AUD 15,79 | 574,84K |
| 2026-07-06 | AUD 16,33 | -0,67 % | AUD 16,41 | AUD 16,44 | AUD 16,07 | 355,56K |
| 2026-07-03 | AUD 16,44 | +0,74 % | AUD 16,30 | AUD 16,44 | AUD 16,18 | 296,88K |
| 2026-07-02 | AUD 16,32 | -2,74 % | AUD 16,47 | AUD 16,60 | AUD 16,14 | 475,07K |
| 2026-07-01 | AUD 16,78 | -2,61 % | AUD 17,35 | AUD 17,36 | AUD 16,59 | 591,33K |
| 2026-06-30 | AUD 17,23 | +1,41 % | AUD 17,22 | AUD 17,34 | AUD 17,08 | 553,84K |
| 2026-06-29 | AUD 16,99 | +1,55 % | AUD 16,81 | AUD 17,10 | AUD 16,78 | 490,53K |
| 2026-06-26 | AUD 16,73 | -0,42 % | AUD 16,90 | AUD 16,97 | AUD 16,55 | 667,62K |
| 2026-06-25 | AUD 16,80 | +7,28 % | AUD 15,90 | AUD 17,45 | AUD 15,80 | 1,54M |
| 2026-06-24 | AUD 15,66 | -0,25 % | AUD 15,89 | AUD 15,89 | AUD 15,34 | 517,90K |
| 2026-06-23 | AUD 15,70 | -3,21 % | AUD 16,22 | AUD 16,28 | AUD 15,63 | 799,63K |
| 2026-06-22 | AUD 16,22 | +0,06 % | AUD 16,25 | AUD 16,35 | AUD 16,15 | 395,61K |
| 2026-06-19 | AUD 16,21 | +1,38 % | AUD 16,14 | AUD 16,40 | AUD 15,96 | 3,02M |
| 2026-06-18 | AUD 15,99 | +0,57 % | AUD 16,02 | AUD 16,28 | AUD 15,84 | 1,08M |
| 2026-06-17 | AUD 15,90 | +0,51 % | AUD 15,51 | AUD 16,16 | AUD 15,51 | 414,70K |
| 2026-06-16 | AUD 15,82 | +0,70 % | AUD 15,28 | AUD 15,82 | AUD 15,28 | 386,16K |
| 2026-06-15 | AUD 15,71 | +0,13 % | AUD 15,75 | AUD 16,04 | AUD 15,60 | 537,10K |
| 2026-06-12 | AUD 15,69 | +1,62 % | AUD 15,73 | AUD 15,92 | AUD 15,58 | 423,95K |
| 2026-06-11 | AUD 15,44 | -0,13 % | AUD 15,23 | AUD 15,55 | AUD 15,10 | 567,58K |
| 2026-06-10 | AUD 15,46 | +8,57 % | AUD 14,90 | AUD 15,96 | AUD 14,83 | 1,27M |
| 2026-06-09 | AUD 14,24 | +2,52 % | AUD 13,75 | AUD 14,30 | AUD 13,75 | 415,70K |
| 2026-06-05 | AUD 13,89 | +0,80 % | AUD 13,79 | AUD 13,89 | AUD 13,68 | 225,98K |
| 2026-06-04 | AUD 13,78 | 0,00 % | AUD 13,65 | AUD 13,78 | AUD 13,55 | 216,16K |
| 2026-06-03 | AUD 13,78 | +0,80 % | AUD 13,72 | AUD 13,96 | AUD 13,58 | 818,98K |
| 2026-06-02 | AUD 13,67 | -0,51 % | AUD 13,32 | AUD 13,69 | AUD 13,32 | 620,68K |
| 2026-06-01 | AUD 13,74 | -0,43 % | AUD 13,62 | AUD 13,80 | AUD 13,55 | 478,26K |
| 2026-05-29 | AUD 13,80 | +1,47 % | AUD 13,57 | AUD 13,98 | AUD 13,47 | 1,14M |