Ricegrowers Ltd. Class B SGLLV
ASX · Australien · Vertriebsdienstleistungen
AUD 12,40+0,05 (+0,40 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 12,35 | -0,64 % | AUD 12,50 | AUD 12,50 | AUD 12,25 | 32,51K |
| 2026-09-30 | AUD 12,43 | +2,22 % | AUD 12,20 | AUD 12,43 | AUD 12,02 | 32,54K |
| 2026-09-29 | AUD 12,16 | +1,67 % | AUD 11,98 | AUD 12,16 | AUD 11,95 | 25,94K |
| 2026-09-28 | AUD 11,96 | -0,75 % | AUD 12,00 | AUD 12,05 | AUD 11,81 |
| 27,09K |
| 2026-09-25 | AUD 12,05 | -0,17 % | AUD 12,08 | AUD 12,10 | AUD 11,88 | 22,17K |
| 2026-09-24 | AUD 12,07 | +0,33 % | AUD 12,18 | AUD 12,18 | AUD 11,90 | 15,91K |
| 2026-09-23 | AUD 12,03 | +0,17 % | AUD 11,92 | AUD 12,17 | AUD 11,89 | 50,88K |
| 2026-09-22 | AUD 12,01 | -0,99 % | AUD 12,72 | AUD 12,72 | AUD 11,85 | 123,98K |
| 2026-09-21 | AUD 12,13 | +1,59 % | AUD 12,48 | AUD 12,48 | AUD 12,00 | 82,45K |
| 2026-09-18 | AUD 11,94 | -5,31 % | AUD 12,57 | AUD 12,82 | AUD 11,94 | 323,00K |
| 2026-09-17 | AUD 12,61 | -2,17 % | AUD 12,93 | AUD 12,93 | AUD 12,33 | 87,80K |
| 2026-09-16 | AUD 12,89 | -1,68 % | AUD 13,05 | AUD 13,36 | AUD 12,72 | 99,66K |
| 2026-09-15 | AUD 13,11 | +3,15 % | AUD 12,70 | AUD 13,19 | AUD 12,65 | 67,26K |
| 2026-09-14 | AUD 12,71 | -2,00 % | AUD 13,13 | AUD 13,13 | AUD 12,62 | 26,38K |
| 2026-09-11 | AUD 12,97 | -3,21 % | AUD 13,33 | AUD 13,33 | AUD 12,78 | 66,01K |
| 2026-09-10 | AUD 13,40 | -2,69 % | AUD 14,00 | AUD 14,00 | AUD 13,40 | 35,17K |
| 2026-09-09 | AUD 13,77 | -0,43 % | AUD 14,00 | AUD 14,00 | AUD 13,70 | 17,36K |
| 2026-09-08 | AUD 13,83 | +0,44 % | AUD 13,80 | AUD 13,92 | AUD 13,74 | 9,24K |
| 2026-09-07 | AUD 13,77 | -0,86 % | AUD 13,89 | AUD 14,00 | AUD 13,77 | 30,20K |
| 2026-09-04 | AUD 13,89 | +0,87 % | AUD 13,77 | AUD 13,97 | AUD 13,77 | 23,84K |
| 2026-09-03 | AUD 13,77 | +1,40 % | AUD 13,70 | AUD 13,87 | AUD 13,53 | 30,56K |
| 2026-09-02 | AUD 13,58 | +1,57 % | AUD 13,27 | AUD 13,65 | AUD 13,26 | 21,73K |
| 2026-09-01 | AUD 13,37 | +0,22 % | AUD 13,35 | AUD 13,39 | AUD 13,15 | 22,25K |
| 2026-08-31 | AUD 13,34 | +0,15 % | AUD 13,35 | AUD 13,47 | AUD 13,12 | 35,17K |
| 2026-08-28 | AUD 13,32 | -1,99 % | AUD 13,60 | AUD 14,00 | AUD 13,16 | 55,26K |
| 2026-08-27 | AUD 13,59 | +1,80 % | AUD 14,00 | AUD 14,00 | AUD 13,31 | 25,57K |
| 2026-08-26 | AUD 13,35 | -1,40 % | AUD 13,58 | AUD 13,72 | AUD 13,31 | 35,67K |
| 2026-08-25 | AUD 13,54 | +0,67 % | AUD 13,57 | AUD 13,73 | AUD 13,16 | 57,36K |
| 2026-08-24 | AUD 13,45 | -1,90 % | AUD 13,72 | AUD 13,72 | AUD 13,30 | 51,21K |
| 2026-08-21 | AUD 13,71 | -2,83 % | AUD 14,20 | AUD 14,20 | AUD 13,68 | 38,14K |
| 2026-08-20 | AUD 14,11 | +0,21 % | AUD 14,08 | AUD 14,20 | AUD 13,98 | 43,62K |
| 2026-08-19 | AUD 14,08 | +1,00 % | AUD 14,00 | AUD 14,21 | AUD 14,00 | 22,27K |
| 2026-08-18 | AUD 13,94 | -0,92 % | AUD 14,07 | AUD 14,23 | AUD 13,89 | 54,56K |
| 2026-08-17 | AUD 14,07 | +0,14 % | AUD 14,10 | AUD 14,16 | AUD 13,68 | 67,68K |
| 2026-08-14 | AUD 14,05 | +3,23 % | AUD 13,70 | AUD 14,19 | AUD 13,66 | 46,45K |
| 2026-08-13 | AUD 13,61 | +0,44 % | AUD 13,63 | AUD 13,72 | AUD 13,55 | 29,85K |
| 2026-08-12 | AUD 13,55 | -1,67 % | AUD 13,78 | AUD 13,93 | AUD 13,43 | 44,79K |
| 2026-08-11 | AUD 13,78 | -1,08 % | AUD 14,00 | AUD 14,00 | AUD 13,73 | 49,09K |
| 2026-08-10 | AUD 13,93 | -0,50 % | AUD 14,00 | AUD 14,02 | AUD 13,59 | 60,12K |
| 2026-08-07 | AUD 14,00 | -1,82 % | AUD 14,19 | AUD 14,19 | AUD 13,96 | 15,29K |
| 2026-08-06 | AUD 14,26 | +1,28 % | AUD 14,05 | AUD 14,26 | AUD 14,05 | 33,81K |
| 2026-08-05 | AUD 14,08 | +1,96 % | AUD 13,85 | AUD 14,10 | AUD 13,85 | 25,60K |
| 2026-08-04 | AUD 13,81 | -0,14 % | AUD 13,85 | AUD 13,93 | AUD 13,70 | 21,33K |
| 2026-08-03 | AUD 13,83 | -1,71 % | AUD 13,50 | AUD 14,16 | AUD 13,30 | 35,06K |
| 2026-07-31 | AUD 14,07 | +0,21 % | AUD 14,42 | AUD 14,42 | AUD 13,89 | 24,32K |
| 2026-07-30 | AUD 14,04 | -0,35 % | AUD 14,17 | AUD 14,27 | AUD 13,87 | 26,33K |
| 2026-07-29 | AUD 14,09 | +2,92 % | AUD 13,73 | AUD 14,24 | AUD 13,71 | 68,09K |
| 2026-07-28 | AUD 13,69 | -0,44 % | AUD 13,75 | AUD 13,77 | AUD 13,56 | 16,02K |
| 2026-07-27 | AUD 13,75 | +0,95 % | AUD 13,62 | AUD 13,80 | AUD 13,51 | 86,63K |
| 2026-07-24 | AUD 13,62 | -1,02 % | AUD 13,75 | AUD 13,75 | AUD 13,53 | 18,17K |
| 2026-07-23 | AUD 13,76 | +1,40 % | AUD 13,82 | AUD 13,95 | AUD 13,57 | 40,34K |
| 2026-07-22 | AUD 13,57 | -1,88 % | AUD 13,75 | AUD 13,76 | AUD 13,23 | 78,76K |
| 2026-07-21 | AUD 13,83 | +0,58 % | AUD 13,78 | AUD 13,86 | AUD 13,65 | 33,26K |
| 2026-07-20 | AUD 13,75 | +0,81 % | AUD 13,64 | AUD 13,83 | AUD 13,50 | 27,74K |
| 2026-07-17 | AUD 13,64 | 0,00 % | AUD 13,80 | AUD 13,80 | AUD 13,53 | 24,33K |
| 2026-07-16 | AUD 13,64 | -0,22 % | AUD 13,70 | AUD 13,86 | AUD 13,54 | 58,32K |
| 2026-07-15 | AUD 13,67 | -1,30 % | AUD 13,90 | AUD 14,13 | AUD 13,63 | 36,65K |
| 2026-07-14 | AUD 13,85 | +1,47 % | AUD 13,64 | AUD 13,85 | AUD 13,44 | 49,48K |
| 2026-07-13 | AUD 13,65 | +0,96 % | AUD 13,58 | AUD 13,65 | AUD 13,44 | 27,73K |
| 2026-07-10 | AUD 13,52 | +0,07 % | AUD 13,60 | AUD 13,60 | AUD 13,27 | 39,75K |
| 2026-07-09 | AUD 13,51 | -1,53 % | AUD 13,72 | AUD 13,72 | AUD 13,50 | 32,89K |
| 2026-07-08 | AUD 13,72 | +0,81 % | AUD 14,00 | AUD 14,00 | AUD 13,52 | 47,05K |
| 2026-07-07 | AUD 13,61 | -1,23 % | AUD 13,89 | AUD 14,00 | AUD 13,59 | 47,87K |
| 2026-07-06 | AUD 13,78 | +0,95 % | AUD 14,00 | AUD 14,00 | AUD 13,53 | 31,56K |
| 2026-07-03 | AUD 13,65 | +3,57 % | AUD 13,19 | AUD 13,71 | AUD 13,16 | 43,51K |
| 2026-07-02 | AUD 13,18 | -3,87 % | AUD 13,49 | AUD 13,60 | AUD 13,01 | 118,32K |
| 2026-07-01 | AUD 13,71 | -1,79 % | AUD 13,97 | AUD 14,06 | AUD 13,43 | 143,79K |
| 2026-06-30 | AUD 13,96 | -8,16 % | AUD 14,64 | AUD 14,83 | AUD 13,45 | 112,82K |
| 2026-06-29 | AUD 15,20 | -4,70 % | AUD 15,89 | AUD 15,94 | AUD 14,84 | 224,07K |
| 2026-06-26 | AUD 15,95 | +10,23 % | AUD 14,40 | AUD 16,00 | AUD 14,34 | 168,10K |
| 2026-06-25 | AUD 14,47 | -1,30 % | AUD 14,66 | AUD 14,77 | AUD 13,91 | 105,30K |
| 2026-06-24 | AUD 14,66 | +2,81 % | AUD 14,22 | AUD 14,85 | AUD 14,22 | 92,24K |
| 2026-06-23 | AUD 14,26 | +3,11 % | AUD 13,83 | AUD 14,35 | AUD 13,83 | 50,62K |
| 2026-06-22 | AUD 13,83 | -0,14 % | AUD 13,85 | AUD 14,32 | AUD 13,80 | 55,13K |
| 2026-06-19 | AUD 13,85 | +2,82 % | AUD 13,60 | AUD 13,85 | AUD 13,47 | 85,97K |
| 2026-06-18 | AUD 13,47 | +0,60 % | AUD 13,50 | AUD 13,80 | AUD 13,30 | 53,27K |
| 2026-06-17 | AUD 13,39 | +1,44 % | AUD 13,33 | AUD 13,56 | AUD 13,09 | 68,39K |
| 2026-06-16 | AUD 13,20 | 0,00 % | AUD 13,51 | AUD 13,51 | AUD 13,01 | 90,19K |
| 2026-06-15 | AUD 13,20 | +1,54 % | AUD 13,05 | AUD 13,49 | AUD 13,02 | 37,72K |
| 2026-06-12 | AUD 13,00 | +1,09 % | AUD 12,55 | AUD 13,14 | AUD 12,45 | 36,46K |
| 2026-06-11 | AUD 12,86 | +1,34 % | AUD 12,58 | AUD 12,90 | AUD 12,32 | 87,87K |
| 2026-06-10 | AUD 12,69 | -0,47 % | AUD 12,78 | AUD 12,86 | AUD 12,60 | 43,26K |
| 2026-06-09 | AUD 12,75 | -0,86 % | AUD 12,88 | AUD 13,12 | AUD 12,65 | 113,50K |
| 2026-06-05 | AUD 12,86 | +1,66 % | AUD 12,78 | AUD 13,10 | AUD 12,67 | 47,55K |
| 2026-06-04 | AUD 12,65 | +1,52 % | AUD 12,46 | AUD 12,90 | AUD 12,39 | 81,51K |
| 2026-06-03 | AUD 12,46 | +3,83 % | AUD 12,05 | AUD 12,60 | AUD 12,00 | 71,15K |
| 2026-06-02 | AUD 12,00 | -1,48 % | AUD 12,18 | AUD 12,24 | AUD 11,72 | 28,18K |
| 2026-06-01 | AUD 12,18 | +0,25 % | AUD 12,13 | AUD 12,34 | AUD 11,75 | 49,55K |
| 2026-05-29 | AUD 12,15 | +2,36 % | AUD 11,87 | AUD 12,28 | AUD 11,87 | 71,17K |
| 2026-05-28 | AUD 11,87 | -1,58 % | AUD 12,07 | AUD 12,07 | AUD 11,75 | 42,73K |