SGH Limited SGH
ASX · Australien · Vertriebsdienstleistungen
AUD 36,98-0,54 (-1,44 %)
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 36,98 | -1,44 % | AUD 37,06 | AUD 37,42 | AUD 36,72 | 702,57K |
| 2026-09-30 | AUD 37,52 | +3,19 % | AUD 36,53 | AUD 37,95 | AUD 36,51 | 814,98K |
| 2026-09-29 | AUD 36,36 | +0,72 % | AUD 36,30 | AUD 36,43 | AUD 36,05 | 860,91K |
| 2026-09-28 | AUD 36,10 | -0,28 % | AUD 36,12 | AUD 36,19 | AUD 35,85 | 346,23K |
| 2026-09-25 | AUD 36,20 | -1,79 % | AUD 36,58 | AUD 36,93 | AUD 35,36 | 775,94K |
| 2026-09-24 | AUD 36,86 | +0,46 % | AUD 36,01 | AUD 36,92 | AUD 35,97 | 538,50K |
| 2026-09-23 | AUD 36,69 | +0,49 % | AUD 36,75 | AUD 36,95 | AUD 36,48 | 453,86K |
| 2026-09-22 | AUD 36,51 | +0,30 % | AUD 36,63 | AUD 36,69 | AUD 36,16 | 402,23K |
| 2026-09-21 | AUD 36,40 | -1,38 % | AUD 36,75 | AUD 36,75 | AUD 36,37 | 331,72K |
| 2026-09-18 | AUD 36,91 | +0,22 % | AUD 36,99 | AUD 37,25 | AUD 36,61 | 1,54M |
| 2026-09-17 | AUD 36,83 | +0,08 % | AUD 36,97 | AUD 37,26 | AUD 36,83 | 860,18K |
| 2026-09-16 | AUD 36,80 | +1,49 % | AUD 36,46 | AUD 37,14 | AUD 36,46 | 717,29K |
| 2026-09-15 | AUD 36,26 | -0,93 % | AUD 36,95 | AUD 37,32 | AUD 36,26 | 655,46K |
| 2026-09-14 | AUD 36,60 | -2,94 % | AUD 37,80 | AUD 37,97 | AUD 36,60 | 638,34K |
| 2026-09-11 | AUD 37,71 | -0,61 % | AUD 37,51 | AUD 38,02 | AUD 37,42 | 638,01K |
| 2026-09-10 | AUD 37,94 | -0,99 % | AUD 37,50 | AUD 38,10 | AUD 37,32 | 719,64K |
| 2026-09-09 | AUD 38,32 | -0,10 % | AUD 38,05 | AUD 38,38 | AUD 37,85 | 497,21K |
| 2026-09-08 | AUD 38,36 | -1,59 % | AUD 39,00 | AUD 39,47 | AUD 38,30 | 615,66K |
| 2026-09-07 | AUD 38,98 | +1,51 % | AUD 38,31 | AUD 38,99 | AUD 38,25 | 323,35K |
| 2026-09-04 | AUD 38,40 | +0,18 % | AUD 38,68 | AUD 38,81 | AUD 38,28 | 909,66K |
| 2026-09-03 | AUD 38,33 | -0,80 % | AUD 38,72 | AUD 38,97 | AUD 38,33 | 592,60K |
| 2026-09-02 | AUD 38,64 | -1,93 % | AUD 38,60 | AUD 38,85 | AUD 38,22 | 850,30K |
| 2026-09-01 | AUD 39,40 | -0,53 % | AUD 39,20 | AUD 39,75 | AUD 38,88 | 497,32K |
| 2026-08-31 | AUD 39,61 | +0,03 % | AUD 39,60 | AUD 40,12 | AUD 39,11 | 841,62K |
| 2026-08-28 | AUD 39,60 | -0,10 % | AUD 39,81 | AUD 39,88 | AUD 39,44 | 578,67K |
| 2026-08-27 | AUD 39,64 | -0,95 % | AUD 40,54 | AUD 40,64 | AUD 39,64 | 761,13K |
| 2026-08-26 | AUD 40,02 | -1,01 % | AUD 39,65 | AUD 40,39 | AUD 39,60 | 637,75K |
| 2026-08-25 | AUD 40,43 | +0,55 % | AUD 40,30 | AUD 40,65 | AUD 40,11 | 377,09K |
| 2026-08-24 | AUD 40,21 | -0,49 % | AUD 40,40 | AUD 40,80 | AUD 40,09 | 422,58K |
| 2026-08-21 | AUD 40,41 | -1,29 % | AUD 41,18 | AUD 41,24 | AUD 40,39 | 603,62K |
| 2026-08-20 | AUD 40,94 | +1,61 % | AUD 40,30 | AUD 41,12 | AUD 39,70 | 1,31M |
| 2026-08-19 | AUD 40,29 | -2,85 % | AUD 41,10 | AUD 41,21 | AUD 40,15 | 896,48K |
| 2026-08-18 | AUD 41,47 | -0,86 % | AUD 41,47 | AUD 42,13 | AUD 41,42 | 571,61K |
| 2026-08-17 | AUD 41,83 | +1,28 % | AUD 41,58 | AUD 42,18 | AUD 40,94 | 885,63K |
| 2026-08-14 | AUD 41,30 | +0,68 % | AUD 41,10 | AUD 41,73 | AUD 40,24 | 1,58M |
| 2026-08-13 | AUD 41,02 | -1,47 % | AUD 42,25 | AUD 43,10 | AUD 41,02 | 1,41M |
| 2026-08-12 | AUD 41,63 | +0,12 % | AUD 40,67 | AUD 42,21 | AUD 40,40 | 1,56M |
| 2026-08-11 | AUD 41,58 | -10,27 % | AUD 43,23 | AUD 43,63 | AUD 40,65 | 3,27M |
| 2026-08-10 | AUD 46,34 | +1,02 % | AUD 45,63 | AUD 46,34 | AUD 45,14 | 515,22K |
| 2026-08-07 | AUD 45,87 | -1,25 % | AUD 46,90 | AUD 47,00 | AUD 45,80 | 425,04K |
| 2026-08-06 | AUD 46,45 | +0,28 % | AUD 45,87 | AUD 46,76 | AUD 45,87 | 496,36K |
| 2026-08-05 | AUD 46,32 | +1,74 % | AUD 45,84 | AUD 46,55 | AUD 45,63 | 277,98K |
| 2026-08-04 | AUD 45,53 | +2,48 % | AUD 44,71 | AUD 45,72 | AUD 44,71 | 290,94K |
| 2026-08-03 | AUD 44,43 | +0,45 % | AUD 44,28 | AUD 44,70 | AUD 43,40 | 305,38K |
| 2026-07-31 | AUD 44,23 | +0,75 % | AUD 44,45 | AUD 44,59 | AUD 44,07 | 414,16K |
| 2026-07-30 | AUD 43,90 | -2,49 % | AUD 44,51 | AUD 44,78 | AUD 43,86 | 278,48K |
| 2026-07-29 | AUD 45,02 | +2,04 % | AUD 44,63 | AUD 45,47 | AUD 44,54 | 348,77K |
| 2026-07-28 | AUD 44,12 | +0,41 % | AUD 43,65 | AUD 44,12 | AUD 43,17 | 357,40K |
| 2026-07-27 | AUD 43,94 | +3,34 % | AUD 43,38 | AUD 43,94 | AUD 43,10 | 341,42K |
| 2026-07-24 | AUD 42,52 | -1,32 % | AUD 43,14 | AUD 43,35 | AUD 42,37 | 551,26K |
| 2026-07-23 | AUD 43,09 | -2,18 % | AUD 44,23 | AUD 44,47 | AUD 42,91 | 557,07K |
| 2026-07-22 | AUD 44,05 | -0,61 % | AUD 44,22 | AUD 44,33 | AUD 43,44 | 501,60K |
| 2026-07-21 | AUD 44,32 | +0,75 % | AUD 43,98 | AUD 44,36 | AUD 43,53 | 305,88K |
| 2026-07-20 | AUD 43,99 | +0,43 % | AUD 43,80 | AUD 44,25 | AUD 43,46 | 290,93K |
| 2026-07-17 | AUD 43,80 | -0,09 % | AUD 43,84 | AUD 44,25 | AUD 43,72 | 230,60K |
| 2026-07-16 | AUD 43,84 | 0,00 % | AUD 43,72 | AUD 44,17 | AUD 43,58 | 361,74K |
| 2026-07-15 | AUD 43,84 | +0,48 % | AUD 43,95 | AUD 44,15 | AUD 43,60 | 277,75K |
| 2026-07-14 | AUD 43,63 | -1,38 % | AUD 44,48 | AUD 44,48 | AUD 43,28 | 300,05K |
| 2026-07-13 | AUD 44,24 | -0,07 % | AUD 44,57 | AUD 44,57 | AUD 43,96 | 136,82K |
| 2026-07-10 | AUD 44,27 | -0,18 % | AUD 44,29 | AUD 44,73 | AUD 43,66 | 205,92K |
| 2026-07-09 | AUD 44,35 | +1,14 % | AUD 43,20 | AUD 44,42 | AUD 43,20 | 245,42K |
| 2026-07-08 | AUD 43,85 | -1,77 % | AUD 44,34 | AUD 44,36 | AUD 43,44 | 362,26K |
| 2026-07-07 | AUD 44,64 | +0,38 % | AUD 44,64 | AUD 44,91 | AUD 44,20 | 314,05K |
| 2026-07-06 | AUD 44,47 | -0,31 % | AUD 44,34 | AUD 44,83 | AUD 44,17 | 344,22K |
| 2026-07-03 | AUD 44,61 | +3,00 % | AUD 43,75 | AUD 44,77 | AUD 43,40 | 323,71K |
| 2026-07-02 | AUD 43,31 | -4,98 % | AUD 45,03 | AUD 45,52 | AUD 43,25 | 822,26K |
| 2026-07-01 | AUD 45,58 | -2,27 % | AUD 46,08 | AUD 47,18 | AUD 45,58 | 547,71K |
| 2026-06-30 | AUD 46,64 | -0,26 % | AUD 47,00 | AUD 47,24 | AUD 46,56 | 546,80K |
| 2026-06-29 | AUD 46,76 | +0,58 % | AUD 46,50 | AUD 46,85 | AUD 46,07 | 436,27K |
| 2026-06-26 | AUD 46,49 | +2,24 % | AUD 45,83 | AUD 46,61 | AUD 45,65 | 411,84K |
| 2026-06-25 | AUD 45,47 | +0,89 % | AUD 45,10 | AUD 46,28 | AUD 44,87 | 420,58K |
| 2026-06-24 | AUD 45,07 | +2,18 % | AUD 44,67 | AUD 45,07 | AUD 44,24 | 735,73K |
| 2026-06-23 | AUD 44,11 | -1,03 % | AUD 44,60 | AUD 44,84 | AUD 44,07 | 519,93K |
| 2026-06-22 | AUD 44,57 | +3,00 % | AUD 44,00 | AUD 44,90 | AUD 43,88 | 618,27K |
| 2026-06-19 | AUD 43,27 | -0,83 % | AUD 44,00 | AUD 44,32 | AUD 43,06 | 1,07M |
| 2026-06-18 | AUD 43,63 | +2,73 % | AUD 42,79 | AUD 43,96 | AUD 42,55 | 738,61K |
| 2026-06-17 | AUD 42,47 | +1,22 % | AUD 41,96 | AUD 42,85 | AUD 41,76 | 660,86K |
| 2026-06-16 | AUD 41,96 | -1,48 % | AUD 42,05 | AUD 42,19 | AUD 40,89 | 563,58K |
| 2026-06-15 | AUD 42,59 | +2,60 % | AUD 41,60 | AUD 42,70 | AUD 41,32 | 461,15K |
| 2026-06-12 | AUD 41,51 | +0,70 % | AUD 41,70 | AUD 42,45 | AUD 41,30 | 1,10M |
| 2026-06-11 | AUD 41,22 | -1,86 % | AUD 41,57 | AUD 41,75 | AUD 40,94 | 417,02K |
| 2026-06-10 | AUD 42,00 | +0,96 % | AUD 41,59 | AUD 42,11 | AUD 41,25 | 433,58K |
| 2026-06-09 | AUD 41,60 | -0,76 % | AUD 41,69 | AUD 42,06 | AUD 41,26 | 476,89K |
| 2026-06-05 | AUD 41,92 | +0,65 % | AUD 41,96 | AUD 42,19 | AUD 41,58 | 414,69K |
| 2026-06-04 | AUD 41,65 | -0,74 % | AUD 41,69 | AUD 41,98 | AUD 41,27 | 381,75K |
| 2026-06-03 | AUD 41,96 | +2,09 % | AUD 41,19 | AUD 42,12 | AUD 40,96 | 498,33K |
| 2026-06-02 | AUD 41,10 | +0,05 % | AUD 40,64 | AUD 41,14 | AUD 40,09 | 396,64K |
| 2026-06-01 | AUD 41,08 | -0,29 % | AUD 40,90 | AUD 41,16 | AUD 40,37 | 915,68K |
| 2026-05-29 | AUD 41,20 | -0,56 % | AUD 41,62 | AUD 41,85 | AUD 41,12 | 1,48M |
| 2026-05-28 | AUD 41,43 | -0,14 % | AUD 41,50 | AUD 41,84 | AUD 40,87 | 714,74K |