Regal Partners Limited RPL
ASX · Australien · Finanzen
AUD 2,27+0,01 (+0,22 %)
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 2,26 | 0,00 % | AUD 2,27 | AUD 2,28 | AUD 2,25 | 367,00K |
| 2026-10-01 | AUD 2,26 | -2,16 % | AUD 2,30 | AUD 2,34 | AUD 2,25 | 1,63M |
| 2026-09-30 | AUD 2,31 | -1,28 % | AUD 2,33 | AUD 2,35 | AUD 2,30 | 1,24M |
| 2026-09-29 | AUD 2,34 | +1,30 % | AUD 2,33 | AUD 2,36 | AUD 2,31 | 1,76M |
| 2026-09-28 | AUD 2,31 | +0,87 % | AUD 2,30 | AUD 2,35 | AUD 2,28 | 1,36M |
| 2026-09-25 | AUD 2,29 | +1,33 % | AUD 2,27 | AUD 2,31 | AUD 2,23 | 2,47M |
| 2026-09-24 | AUD 2,26 | -1,31 % | AUD 2,27 | AUD 2,28 | AUD 2,24 | 1,02M |
| 2026-09-23 | AUD 2,29 | -0,43 % | AUD 2,31 | AUD 2,32 | AUD 2,28 | 1,44M |
| 2026-09-22 | AUD 2,30 | +0,44 % | AUD 2,31 | AUD 2,34 | AUD 2,28 | 981,07K |
| 2026-09-21 | AUD 2,29 | +1,78 % | AUD 2,29 | AUD 2,31 | AUD 2,25 | 1,00M |
| 2026-09-18 | AUD 2,25 | -2,17 % | AUD 2,33 | AUD 2,34 | AUD 2,25 | 3,93M |
| 2026-09-17 | AUD 2,30 | -0,86 % | AUD 2,31 | AUD 2,34 | AUD 2,29 | 739,11K |
| 2026-09-16 | AUD 2,32 | +0,87 % | AUD 2,29 | AUD 2,33 | AUD 2,26 | 1,45M |
| 2026-09-15 | AUD 2,30 | -1,71 % | AUD 2,32 | AUD 2,34 | AUD 2,28 | 1,72M |
| 2026-09-14 | AUD 2,34 | -0,43 % | AUD 2,35 | AUD 2,37 | AUD 2,31 | 1,36M |
| 2026-09-11 | AUD 2,35 | -2,08 % | AUD 2,37 | AUD 2,37 | AUD 2,31 | 1,14M |
| 2026-09-10 | AUD 2,40 | -2,04 % | AUD 2,45 | AUD 2,45 | AUD 2,37 | 1,40M |
| 2026-09-09 | AUD 2,45 | +2,51 % | AUD 2,42 | AUD 2,48 | AUD 2,40 | 1,50M |
| 2026-09-08 | AUD 2,39 | -2,05 % | AUD 2,42 | AUD 2,43 | AUD 2,38 | 1,13M |
| 2026-09-07 | AUD 2,44 | -0,41 % | AUD 2,44 | AUD 2,45 | AUD 2,40 | 1,58M |
| 2026-09-04 | AUD 2,45 | +1,24 % | AUD 2,45 | AUD 2,48 | AUD 2,42 | 1,75M |
| 2026-09-03 | AUD 2,42 | +0,41 % | AUD 2,41 | AUD 2,46 | AUD 2,37 | 1,57M |
| 2026-09-02 | AUD 2,41 | -2,82 % | AUD 2,46 | AUD 2,46 | AUD 2,39 | 2,22M |
| 2026-09-01 | AUD 2,48 | -4,25 % | AUD 2,55 | AUD 2,61 | AUD 2,47 | 2,78M |
| 2026-08-31 | AUD 2,59 | -0,77 % | AUD 2,60 | AUD 2,61 | AUD 2,53 | 2,32M |
| 2026-08-28 | AUD 2,61 | -8,74 % | AUD 2,72 | AUD 2,76 | AUD 2,57 | 3,16M |
| 2026-08-27 | AUD 2,86 | -3,05 % | AUD 2,95 | AUD 2,95 | AUD 2,83 | 2,61M |
| 2026-08-26 | AUD 2,95 | +3,87 % | AUD 2,86 | AUD 3,00 | AUD 2,82 | 3,26M |
| 2026-08-25 | AUD 2,84 | +0,71 % | AUD 2,90 | AUD 2,93 | AUD 2,73 | 3,38M |
| 2026-08-24 | AUD 2,82 | -2,76 % | AUD 2,98 | AUD 2,99 | AUD 2,61 | 4,71M |
| 2026-08-21 | AUD 2,90 | -1,69 % | AUD 2,91 | AUD 2,95 | AUD 2,88 | 972,46K |
| 2026-08-20 | AUD 2,95 | +1,72 % | AUD 2,95 | AUD 2,96 | AUD 2,87 | 912,46K |
| 2026-08-19 | AUD 2,90 | -1,02 % | AUD 2,93 | AUD 2,97 | AUD 2,88 | 794,17K |
| 2026-08-18 | AUD 2,93 | +1,38 % | AUD 2,86 | AUD 2,94 | AUD 2,86 | 1,13M |
| 2026-08-17 | AUD 2,89 | +2,12 % | AUD 2,83 | AUD 2,93 | AUD 2,79 | 1,27M |
| 2026-08-14 | AUD 2,83 | -1,05 % | AUD 2,85 | AUD 2,85 | AUD 2,81 | 742,64K |
| 2026-08-13 | AUD 2,86 | -0,35 % | AUD 2,88 | AUD 2,90 | AUD 2,83 | 975,03K |
| 2026-08-12 | AUD 2,87 | -0,35 % | AUD 2,90 | AUD 2,90 | AUD 2,83 | 1,47M |
| 2026-08-11 | AUD 2,88 | +2,13 % | AUD 2,86 | AUD 2,90 | AUD 2,80 | 791,56K |
| 2026-08-10 | AUD 2,82 | +0,71 % | AUD 2,80 | AUD 2,86 | AUD 2,77 | 1,38M |
| 2026-08-07 | AUD 2,80 | -3,45 % | AUD 2,89 | AUD 2,90 | AUD 2,80 | 1,25M |
| 2026-08-06 | AUD 2,90 | -3,01 % | AUD 2,99 | AUD 3,00 | AUD 2,89 | 1,77M |
| 2026-08-05 | AUD 2,99 | +4,18 % | AUD 2,94 | AUD 2,99 | AUD 2,86 | 1,67M |
| 2026-08-04 | AUD 2,87 | +3,24 % | AUD 2,80 | AUD 2,89 | AUD 2,77 | 1,78M |
| 2026-08-03 | AUD 2,78 | +0,36 % | AUD 2,79 | AUD 2,84 | AUD 2,75 | 1,46M |
| 2026-07-31 | AUD 2,77 | +2,97 % | AUD 2,71 | AUD 2,78 | AUD 2,68 | 904,07K |
| 2026-07-30 | AUD 2,69 | -2,54 % | AUD 2,75 | AUD 2,76 | AUD 2,67 | 1,38M |
| 2026-07-29 | AUD 2,76 | +2,99 % | AUD 2,70 | AUD 2,78 | AUD 2,69 | 1,60M |
| 2026-07-28 | AUD 2,68 | -1,83 % | AUD 2,72 | AUD 2,72 | AUD 2,66 | 854,26K |
| 2026-07-27 | AUD 2,73 | -0,36 % | AUD 2,78 | AUD 2,83 | AUD 2,68 | 1,96M |
| 2026-07-24 | AUD 2,74 | 0,00 % | AUD 2,72 | AUD 2,81 | AUD 2,67 | 2,89M |
| 2026-07-23 | AUD 2,74 | -1,79 % | AUD 2,83 | AUD 2,90 | AUD 2,71 | 2,72M |
| 2026-07-22 | AUD 2,79 | -3,46 % | AUD 3,00 | AUD 3,14 | AUD 2,76 | 3,45M |
| 2026-07-21 | AUD 2,89 | -2,69 % | AUD 2,98 | AUD 2,98 | AUD 2,87 | 1,05M |
| 2026-07-20 | AUD 2,97 | -2,62 % | AUD 3,05 | AUD 3,06 | AUD 2,95 | 971,96K |
| 2026-07-17 | AUD 3,05 | -4,98 % | AUD 3,17 | AUD 3,18 | AUD 3,02 | 1,06M |
| 2026-07-16 | AUD 3,21 | +0,94 % | AUD 3,20 | AUD 3,23 | AUD 3,16 | 808,44K |
| 2026-07-15 | AUD 3,18 | +1,92 % | AUD 3,12 | AUD 3,19 | AUD 3,12 | 592,79K |
| 2026-07-14 | AUD 3,12 | +0,32 % | AUD 3,11 | AUD 3,16 | AUD 3,05 | 586,10K |
| 2026-07-13 | AUD 3,11 | -0,64 % | AUD 3,13 | AUD 3,14 | AUD 3,09 | 617,93K |
| 2026-07-10 | AUD 3,13 | +0,97 % | AUD 3,08 | AUD 3,15 | AUD 3,06 | 708,82K |
| 2026-07-09 | AUD 3,10 | +0,65 % | AUD 3,05 | AUD 3,12 | AUD 3,05 | 1,73M |
| 2026-07-08 | AUD 3,08 | +1,65 % | AUD 3,00 | AUD 3,08 | AUD 2,97 | 800,33K |
| 2026-07-07 | AUD 3,03 | -1,94 % | AUD 3,09 | AUD 3,13 | AUD 3,01 | 1,21M |
| 2026-07-06 | AUD 3,09 | -0,64 % | AUD 3,08 | AUD 3,10 | AUD 3,04 | 676,19K |
| 2026-07-03 | AUD 3,11 | +5,78 % | AUD 2,99 | AUD 3,12 | AUD 2,95 | 1,21M |
| 2026-07-02 | AUD 2,94 | -0,34 % | AUD 2,93 | AUD 2,96 | AUD 2,84 | 939,58K |
| 2026-07-01 | AUD 2,95 | +2,43 % | AUD 2,86 | AUD 2,99 | AUD 2,86 | 1,72M |
| 2026-06-30 | AUD 2,88 | +3,60 % | AUD 2,80 | AUD 2,91 | AUD 2,79 | 1,55M |
| 2026-06-29 | AUD 2,78 | -0,36 % | AUD 2,79 | AUD 2,81 | AUD 2,76 | 835,77K |
| 2026-06-26 | AUD 2,79 | -0,71 % | AUD 2,82 | AUD 2,82 | AUD 2,74 | 763,28K |
| 2026-06-25 | AUD 2,81 | -2,77 % | AUD 2,88 | AUD 2,88 | AUD 2,81 | 943,95K |
| 2026-06-24 | AUD 2,89 | -0,34 % | AUD 2,92 | AUD 2,92 | AUD 2,87 | 900,19K |
| 2026-06-23 | AUD 2,90 | -0,34 % | AUD 2,88 | AUD 2,97 | AUD 2,88 | 1,07M |
| 2026-06-22 | AUD 2,91 | +1,75 % | AUD 2,87 | AUD 2,92 | AUD 2,85 | 984,69K |
| 2026-06-19 | AUD 2,86 | -0,35 % | AUD 2,82 | AUD 2,88 | AUD 2,81 | 991,52K |
| 2026-06-18 | AUD 2,87 | -0,69 % | AUD 2,82 | AUD 2,94 | AUD 2,82 | 1,41M |
| 2026-06-17 | AUD 2,89 | +4,71 % | AUD 2,76 | AUD 2,93 | AUD 2,73 | 2,44M |
| 2026-06-16 | AUD 2,76 | +7,39 % | AUD 2,59 | AUD 2,79 | AUD 2,57 | 1,92M |
| 2026-06-15 | AUD 2,57 | +2,39 % | AUD 2,58 | AUD 2,60 | AUD 2,50 | 3,52M |
| 2026-06-12 | AUD 2,51 | +0,80 % | AUD 2,55 | AUD 2,60 | AUD 2,48 | 1,14M |
| 2026-06-11 | AUD 2,49 | -0,80 % | AUD 2,47 | AUD 2,52 | AUD 2,45 | 657,86K |
| 2026-06-10 | AUD 2,51 | -2,71 % | AUD 2,58 | AUD 2,58 | AUD 2,48 | 583,72K |
| 2026-06-09 | AUD 2,58 | +2,38 % | AUD 2,52 | AUD 2,61 | AUD 2,44 | 1,49M |
| 2026-06-05 | AUD 2,52 | -1,18 % | AUD 2,59 | AUD 2,60 | AUD 2,48 | 640,90K |
| 2026-06-04 | AUD 2,55 | -0,78 % | AUD 2,56 | AUD 2,62 | AUD 2,52 | 2,52M |
| 2026-06-03 | AUD 2,57 | -5,17 % | AUD 2,72 | AUD 2,72 | AUD 2,49 | 1,77M |
| 2026-06-02 | AUD 2,71 | +1,12 % | AUD 2,61 | AUD 2,72 | AUD 2,57 | 2,86M |
| 2026-06-01 | AUD 2,68 | +1,90 % | AUD 2,63 | AUD 2,72 | AUD 2,60 | 1,35M |
| 2026-05-29 | AUD 2,63 | +1,15 % | AUD 2,60 | AUD 2,68 | AUD 2,60 | 1,50M |