Rivco Australia Limited RIV
ASX · Australien · Versorger
AUD 1,20-0,00 (-0,42 %)
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 1,20 | -0,42 % | AUD 1,21 | AUD 1,21 | AUD 1,19 | 114,24K |
| 2026-10-01 | AUD 1,20 | +0,84 % | AUD 1,19 | AUD 1,22 | AUD 1,19 | 214,53K |
| 2026-09-30 | AUD 1,19 | +0,85 % | AUD 1,19 | AUD 1,21 | AUD 1,19 | 84,84K |
| 2026-09-29 | AUD 1,18 | 0,00 % | AUD 1,18 | AUD 1,19 | AUD 1,18 | 65,09K |
| 2026-09-28 | AUD 1,18 | -0,42 % | AUD 1,20 | AUD 1,20 | AUD 1,18 | 229,90K |
| 2026-09-25 | AUD 1,18 | -1,25 % | AUD 1,18 | AUD 1,20 | AUD 1,18 | 196,24K |
| 2026-09-24 | AUD 1,20 | 0,00 % | AUD 1,19 | AUD 1,20 | AUD 1,18 | 101,02K |
| 2026-09-23 | AUD 1,20 | +0,84 % | AUD 1,19 | AUD 1,21 | AUD 1,18 | 170,27K |
| 2026-09-22 | AUD 1,19 | +0,42 % | AUD 1,18 | AUD 1,19 | AUD 1,18 | 74,32K |
| 2026-09-21 | AUD 1,18 | +1,28 % | AUD 1,17 | AUD 1,20 | AUD 1,17 | 220,49K |
| 2026-09-18 | AUD 1,17 | -2,90 % | AUD 1,21 | AUD 1,21 | AUD 1,17 | 152,39K |
| 2026-09-17 | AUD 1,21 | +1,69 % | AUD 1,19 | AUD 1,21 | AUD 1,18 | 302,33K |
| 2026-09-16 | AUD 1,18 | +1,28 % | AUD 1,19 | AUD 1,21 | AUD 1,17 | 302,17K |
| 2026-09-15 | AUD 1,17 | -1,68 % | AUD 1,20 | AUD 1,20 | AUD 1,16 | 298,78K |
| 2026-09-14 | AUD 1,19 | -2,86 % | AUD 1,23 | AUD 1,23 | AUD 1,19 | 397,40K |
| 2026-09-11 | AUD 1,23 | +0,41 % | AUD 1,23 | AUD 1,23 | AUD 1,20 | 314,00K |
| 2026-09-10 | AUD 1,22 | -0,41 % | AUD 1,25 | AUD 1,25 | AUD 1,22 | 195,26K |
| 2026-09-09 | AUD 1,23 | 0,00 % | AUD 1,23 | AUD 1,25 | AUD 1,23 | 240,37K |
| 2026-09-08 | AUD 1,23 | -1,21 % | AUD 1,25 | AUD 1,25 | AUD 1,23 | 155,18K |
| 2026-09-07 | AUD 1,24 | 0,00 % | AUD 1,24 | AUD 1,26 | AUD 1,24 | 188,28K |
| 2026-09-04 | AUD 1,24 | +0,40 % | AUD 1,24 | AUD 1,25 | AUD 1,24 | 248,71K |
| 2026-09-03 | AUD 1,24 | -1,20 % | AUD 1,27 | AUD 1,27 | AUD 1,24 | 247,72K |
| 2026-09-02 | AUD 1,25 | -3,10 % | AUD 1,29 | AUD 1,29 | AUD 1,24 | 305,20K |
| 2026-09-01 | AUD 1,29 | -0,77 % | AUD 1,33 | AUD 1,34 | AUD 1,29 | 204,54K |
| 2026-08-31 | AUD 1,30 | +4,00 % | AUD 1,23 | AUD 1,35 | AUD 1,22 | 425,06K |
| 2026-08-28 | AUD 1,25 | -8,42 % | AUD 1,36 | AUD 1,37 | AUD 1,24 | 1,38M |
| 2026-08-27 | AUD 1,37 | -1,09 % | AUD 1,38 | AUD 1,38 | AUD 1,37 | 98,62K |
| 2026-08-26 | AUD 1,38 | -0,72 % | AUD 1,39 | AUD 1,40 | AUD 1,38 | 52,77K |
| 2026-08-25 | AUD 1,39 | -1,42 % | AUD 1,41 | AUD 1,41 | AUD 1,38 | 60,07K |
| 2026-08-24 | AUD 1,41 | +0,71 % | AUD 1,40 | AUD 1,41 | AUD 1,38 | 135,23K |
| 2026-08-21 | AUD 1,40 | +2,19 % | AUD 1,39 | AUD 1,40 | AUD 1,37 | 87,16K |
| 2026-08-20 | AUD 1,37 | -1,79 % | AUD 1,38 | AUD 1,39 | AUD 1,37 | 111,07K |
| 2026-08-19 | AUD 1,39 | +2,20 % | AUD 1,38 | AUD 1,39 | AUD 1,35 | 106,39K |
| 2026-08-18 | AUD 1,37 | +0,37 % | AUD 1,36 | AUD 1,38 | AUD 1,36 | 70,86K |
| 2026-08-17 | AUD 1,36 | -1,45 % | AUD 1,39 | AUD 1,39 | AUD 1,36 | 187,56K |
| 2026-08-14 | AUD 1,38 | +1,47 % | AUD 1,38 | AUD 1,38 | AUD 1,36 | 124,80K |
| 2026-08-13 | AUD 1,36 | -3,20 % | AUD 1,41 | AUD 1,41 | AUD 1,36 | 6,15M |
| 2026-08-12 | AUD 1,40 | -0,35 % | AUD 1,41 | AUD 1,42 | AUD 1,40 | 76,76K |
| 2026-08-11 | AUD 1,41 | -0,35 % | AUD 1,41 | AUD 1,42 | AUD 1,39 | 100,92K |
| 2026-08-10 | AUD 1,41 | +0,71 % | AUD 1,41 | AUD 1,41 | AUD 1,40 | 262,17K |
| 2026-08-07 | AUD 1,40 | +0,36 % | AUD 1,41 | AUD 1,41 | AUD 1,39 | 157,31K |
| 2026-08-06 | AUD 1,40 | -0,71 % | AUD 1,41 | AUD 1,41 | AUD 1,40 | 376,09K |
| 2026-08-05 | AUD 1,41 | -0,35 % | AUD 1,41 | AUD 1,41 | AUD 1,41 | 85,67K |
| 2026-08-04 | AUD 1,41 | 0,00 % | AUD 1,41 | AUD 1,42 | AUD 1,41 | 86,78K |
| 2026-08-03 | AUD 1,41 | 0,00 % | AUD 1,41 | AUD 1,42 | AUD 1,40 | 248,29K |
| 2026-07-31 | AUD 1,41 | +0,35 % | AUD 1,41 | AUD 1,43 | AUD 1,41 | 202,33K |
| 2026-07-30 | AUD 1,41 | -0,70 % | AUD 1,42 | AUD 1,42 | AUD 1,41 | 124,58K |
| 2026-07-29 | AUD 1,42 | -0,35 % | AUD 1,43 | AUD 1,43 | AUD 1,41 | 150,33K |
| 2026-07-28 | AUD 1,42 | +1,42 % | AUD 1,41 | AUD 1,43 | AUD 1,40 | 326,15K |
| 2026-07-27 | AUD 1,40 | 0,00 % | AUD 1,41 | AUD 1,42 | AUD 1,40 | 112,95K |
| 2026-07-24 | AUD 1,40 | -1,40 % | AUD 1,42 | AUD 1,43 | AUD 1,40 | 376,22K |
| 2026-07-23 | AUD 1,42 | 0,00 % | AUD 1,42 | AUD 1,43 | AUD 1,42 | 172,52K |
| 2026-07-22 | AUD 1,42 | 0,00 % | AUD 1,43 | AUD 1,43 | AUD 1,42 | 187,55K |
| 2026-07-21 | AUD 1,42 | +0,71 % | AUD 1,41 | AUD 1,43 | AUD 1,41 | 109,30K |
| 2026-07-20 | AUD 1,41 | +1,80 % | AUD 1,39 | AUD 1,42 | AUD 1,39 | 110,73K |
| 2026-07-17 | AUD 1,39 | -2,11 % | AUD 1,42 | AUD 1,42 | AUD 1,39 | 192,81K |
| 2026-07-16 | AUD 1,42 | +1,07 % | AUD 1,41 | AUD 1,42 | AUD 1,40 | 143,61K |
| 2026-07-15 | AUD 1,40 | -0,71 % | AUD 1,41 | AUD 1,42 | AUD 1,40 | 104,82K |
| 2026-07-14 | AUD 1,41 | 0,00 % | AUD 1,41 | AUD 1,43 | AUD 1,41 | 99,87K |
| 2026-07-13 | AUD 1,41 | -1,05 % | AUD 1,44 | AUD 1,44 | AUD 1,41 | 42,43K |
| 2026-07-10 | AUD 1,43 | +0,70 % | AUD 1,42 | AUD 1,43 | AUD 1,41 | 144,04K |
| 2026-07-09 | AUD 1,42 | -1,05 % | AUD 1,43 | AUD 1,43 | AUD 1,42 | 131,10K |
| 2026-07-08 | AUD 1,43 | +0,35 % | AUD 1,43 | AUD 1,43 | AUD 1,42 | 91,95K |
| 2026-07-07 | AUD 1,43 | -1,38 % | AUD 1,45 | AUD 1,45 | AUD 1,43 | 40,49K |
| 2026-07-06 | AUD 1,45 | +0,69 % | AUD 1,45 | AUD 1,47 | AUD 1,43 | 131,35K |
| 2026-07-03 | AUD 1,44 | 0,00 % | AUD 1,44 | AUD 1,47 | AUD 1,43 | 149,45K |
| 2026-07-02 | AUD 1,44 | +0,70 % | AUD 1,43 | AUD 1,46 | AUD 1,42 | 78,73K |
| 2026-07-01 | AUD 1,43 | -1,72 % | AUD 1,46 | AUD 1,46 | AUD 1,43 | 95,73K |
| 2026-06-30 | AUD 1,46 | +1,75 % | AUD 1,45 | AUD 1,46 | AUD 1,43 | 98,49K |
| 2026-06-29 | AUD 1,43 | +0,35 % | AUD 1,41 | AUD 1,45 | AUD 1,41 | 121,92K |
| 2026-06-26 | AUD 1,42 | 0,00 % | AUD 1,42 | AUD 1,45 | AUD 1,41 | 143,82K |
| 2026-06-25 | AUD 1,42 | -0,35 % | AUD 1,45 | AUD 1,46 | AUD 1,42 | 308,29K |
| 2026-06-24 | AUD 1,43 | -0,35 % | AUD 1,46 | AUD 1,46 | AUD 1,41 | 108,72K |
| 2026-06-23 | AUD 1,43 | 0,00 % | AUD 1,45 | AUD 1,47 | AUD 1,43 | 88,71K |
| 2026-06-22 | AUD 1,43 | +2,14 % | AUD 1,40 | AUD 1,46 | AUD 1,40 | 88,40K |
| 2026-06-19 | AUD 1,40 | -1,06 % | AUD 1,42 | AUD 1,43 | AUD 1,40 | 194,35K |
| 2026-06-18 | AUD 1,42 | -0,35 % | AUD 1,42 | AUD 1,45 | AUD 1,41 | 418,95K |
| 2026-06-17 | AUD 1,42 | -1,38 % | AUD 1,45 | AUD 1,46 | AUD 1,41 | 304,13K |
| 2026-06-16 | AUD 1,45 | -1,03 % | AUD 1,46 | AUD 1,47 | AUD 1,44 | 101,84K |
| 2026-06-15 | AUD 1,46 | +2,82 % | AUD 1,41 | AUD 1,47 | AUD 1,41 | 337,71K |
| 2026-06-12 | AUD 1,42 | +0,35 % | AUD 1,42 | AUD 1,43 | AUD 1,41 | 87,63K |
| 2026-06-11 | AUD 1,41 | -0,35 % | AUD 1,41 | AUD 1,43 | AUD 1,40 | 204,88K |
| 2026-06-10 | AUD 1,42 | -1,05 % | AUD 1,42 | AUD 1,43 | AUD 1,41 | 181,38K |
| 2026-06-09 | AUD 1,43 | -0,69 % | AUD 1,45 | AUD 1,45 | AUD 1,42 | 130,58K |
| 2026-06-05 | AUD 1,45 | +0,70 % | AUD 1,42 | AUD 1,45 | AUD 1,42 | 118,95K |
| 2026-06-04 | AUD 1,43 | -0,69 % | AUD 1,44 | AUD 1,44 | AUD 1,42 | 147,00K |
| 2026-06-03 | AUD 1,45 | +1,05 % | AUD 1,43 | AUD 1,45 | AUD 1,43 | 154,62K |
| 2026-06-02 | AUD 1,43 | -0,35 % | AUD 1,44 | AUD 1,44 | AUD 1,43 | 79,93K |
| 2026-06-01 | AUD 1,43 | +0,35 % | AUD 1,43 | AUD 1,44 | AUD 1,43 | 60,31K |
| 2026-05-29 | AUD 1,43 | +0,70 % | AUD 1,42 | AUD 1,44 | AUD 1,42 | 119,36K |