Storage King Group SKG
ASX · Australien · Finanzen
AUD 1,07-0,02 (-1,84 %)
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 1,09 | -2,25 % | AUD 1,11 | AUD 1,11 | AUD 1,08 | 1,45M |
| 2026-09-30 | AUD 1,11 | +3,74 % | AUD 1,07 | AUD 1,12 | AUD 1,07 | 7,59M |
| 2026-09-29 | AUD 1,07 | 0,00 % | AUD 1,08 | AUD 1,08 | AUD 1,06 | 1,52M |
| 2026-09-28 | AUD 1,07 | 0,00 % | AUD 1,07 | AUD 1,08 | AUD 1,05 | 3,60M |
| 2026-09-25 | AUD 1,07 | 0,00 % | AUD 1,07 | AUD 1,07 | AUD 1,05 | 2,20M |
| 2026-09-24 | AUD 1,07 | -1,38 % | AUD 1,07 | AUD 1,08 | AUD 1,05 | 2,79M |
| 2026-09-23 | AUD 1,09 | +0,46 % | AUD 1,08 | AUD 1,10 | AUD 1,08 | 1,88M |
| 2026-09-22 | AUD 1,08 | -0,46 % | AUD 1,08 | AUD 1,09 | AUD 1,07 | 2,97M |
| 2026-09-21 | AUD 1,09 | +2,84 % | AUD 1,07 | AUD 1,10 | AUD 1,06 | 4,20M |
| 2026-09-18 | AUD 1,05 | -1,86 % | AUD 1,07 | AUD 1,08 | AUD 1,04 | 132,09M |
| 2026-09-17 | AUD 1,08 | -0,46 % | AUD 1,08 | AUD 1,08 | AUD 1,06 | 1,75M |
| 2026-09-16 | AUD 1,08 | -0,46 % | AUD 1,09 | AUD 1,09 | AUD 1,08 | 1,10M |
| 2026-09-15 | AUD 1,09 | 0,00 % | AUD 1,09 | AUD 1,09 | AUD 1,07 | 739,05K |
| 2026-09-14 | AUD 1,09 | -0,46 % | AUD 1,08 | AUD 1,10 | AUD 1,08 | 1,67M |
| 2026-09-11 | AUD 1,09 | -2,24 % | AUD 1,09 | AUD 1,11 | AUD 1,09 | 1,56M |
| 2026-09-10 | AUD 1,12 | +0,90 % | AUD 1,09 | AUD 1,12 | AUD 1,09 | 1,18M |
| 2026-09-09 | AUD 1,11 | -1,78 % | AUD 1,11 | AUD 1,13 | AUD 1,10 | 659,09K |
| 2026-09-08 | AUD 1,13 | -1,32 % | AUD 1,13 | AUD 1,13 | AUD 1,11 | 1,30M |
| 2026-09-07 | AUD 1,14 | +2,70 % | AUD 1,13 | AUD 1,15 | AUD 1,13 | 837,57K |
| 2026-09-04 | AUD 1,11 | 0,00 % | AUD 1,12 | AUD 1,13 | AUD 1,11 | 829,34K |
| 2026-09-03 | AUD 1,11 | -2,20 % | AUD 1,13 | AUD 1,13 | AUD 1,11 | 720,99K |
| 2026-09-02 | AUD 1,13 | 0,00 % | AUD 1,14 | AUD 1,15 | AUD 1,13 | 1,37M |
| 2026-09-01 | AUD 1,13 | -0,87 % | AUD 1,13 | AUD 1,15 | AUD 1,13 | 1,06M |
| 2026-08-31 | AUD 1,14 | 0,00 % | AUD 1,14 | AUD 1,16 | AUD 1,14 | 2,86M |
| 2026-08-28 | AUD 1,14 | +0,88 % | AUD 1,13 | AUD 1,15 | AUD 1,12 | 1,70M |
| 2026-08-27 | AUD 1,13 | -1,30 % | AUD 1,16 | AUD 1,16 | AUD 1,13 | 1,34M |
| 2026-08-26 | AUD 1,15 | 0,00 % | AUD 1,16 | AUD 1,17 | AUD 1,15 | 1,69M |
| 2026-08-25 | AUD 1,15 | +2,22 % | AUD 1,13 | AUD 1,16 | AUD 1,13 | 1,41M |
| 2026-08-24 | AUD 1,13 | -0,44 % | AUD 1,13 | AUD 1,14 | AUD 1,12 | 1,83M |
| 2026-08-21 | AUD 1,13 | -1,31 % | AUD 1,15 | AUD 1,15 | AUD 1,12 | 1,26M |
| 2026-08-20 | AUD 1,14 | 0,00 % | AUD 1,14 | AUD 1,15 | AUD 1,13 | 1,81M |
| 2026-08-19 | AUD 1,14 | -0,43 % | AUD 1,16 | AUD 1,16 | AUD 1,13 | 4,47M |
| 2026-08-18 | AUD 1,15 | -1,29 % | AUD 1,18 | AUD 1,18 | AUD 1,13 | 4,99M |
| 2026-08-17 | AUD 1,16 | +0,43 % | AUD 1,16 | AUD 1,18 | AUD 1,12 | 3,23M |
| 2026-08-14 | AUD 1,16 | -8,30 % | AUD 1,20 | AUD 1,21 | AUD 1,12 | 9,45M |
| 2026-08-13 | AUD 1,26 | -0,39 % | AUD 1,27 | AUD 1,27 | AUD 1,25 | 774,77K |
| 2026-08-12 | AUD 1,27 | -1,93 % | AUD 1,30 | AUD 1,30 | AUD 1,27 | 1,00M |
| 2026-08-11 | AUD 1,29 | +2,37 % | AUD 1,27 | AUD 1,30 | AUD 1,26 | 563,61K |
| 2026-08-10 | AUD 1,26 | -1,94 % | AUD 1,29 | AUD 1,29 | AUD 1,26 | 3,49M |
| 2026-08-07 | AUD 1,29 | 0,00 % | AUD 1,29 | AUD 1,29 | AUD 1,28 | 459,32K |
| 2026-08-06 | AUD 1,29 | 0,00 % | AUD 1,29 | AUD 1,30 | AUD 1,28 | 864,71K |
| 2026-08-05 | AUD 1,29 | 0,00 % | AUD 1,29 | AUD 1,30 | AUD 1,27 | 2,13M |
| 2026-08-04 | AUD 1,29 | -0,39 % | AUD 1,30 | AUD 1,30 | AUD 1,28 | 1,32M |
| 2026-08-03 | AUD 1,29 | +0,39 % | AUD 1,30 | AUD 1,30 | AUD 1,28 | 394,66K |
| 2026-07-31 | AUD 1,29 | -0,39 % | AUD 1,30 | AUD 1,30 | AUD 1,27 | 1,56M |
| 2026-07-30 | AUD 1,29 | -1,89 % | AUD 1,30 | AUD 1,31 | AUD 1,28 | 385,28K |
| 2026-07-29 | AUD 1,32 | 0,00 % | AUD 1,35 | AUD 1,35 | AUD 1,31 | 525,59K |
| 2026-07-28 | AUD 1,32 | +1,15 % | AUD 1,30 | AUD 1,33 | AUD 1,30 | 580,73K |
| 2026-07-27 | AUD 1,30 | +1,95 % | AUD 1,30 | AUD 1,31 | AUD 1,29 | 594,13K |
| 2026-07-24 | AUD 1,28 | -1,16 % | AUD 1,30 | AUD 1,30 | AUD 1,27 | 542,53K |
| 2026-07-23 | AUD 1,29 | +1,17 % | AUD 1,29 | AUD 1,30 | AUD 1,28 | 257,54K |
| 2026-07-22 | AUD 1,28 | -2,29 % | AUD 1,31 | AUD 1,31 | AUD 1,27 | 624,17K |
| 2026-07-21 | AUD 1,31 | 0,00 % | AUD 1,32 | AUD 1,32 | AUD 1,28 | 584,33K |
| 2026-07-20 | AUD 1,31 | -0,38 % | AUD 1,32 | AUD 1,32 | AUD 1,30 | 323,11K |
| 2026-07-17 | AUD 1,32 | +1,54 % | AUD 1,30 | AUD 1,33 | AUD 1,30 | 418,73K |
| 2026-07-16 | AUD 1,29 | +2,37 % | AUD 1,27 | AUD 1,30 | AUD 1,27 | 3,33M |
| 2026-07-15 | AUD 1,26 | -1,17 % | AUD 1,28 | AUD 1,28 | AUD 1,25 | 1,96M |
| 2026-07-14 | AUD 1,28 | -0,39 % | AUD 1,28 | AUD 1,29 | AUD 1,27 | 665,65K |
| 2026-07-13 | AUD 1,28 | +0,39 % | AUD 1,29 | AUD 1,29 | AUD 1,28 | 930,85K |
| 2026-07-10 | AUD 1,28 | -1,16 % | AUD 1,28 | AUD 1,30 | AUD 1,27 | 1,37M |
| 2026-07-09 | AUD 1,29 | +1,17 % | AUD 1,28 | AUD 1,30 | AUD 1,27 | 1,31M |
| 2026-07-08 | AUD 1,28 | -0,39 % | AUD 1,29 | AUD 1,30 | AUD 1,27 | 1,25M |
| 2026-07-07 | AUD 1,28 | -1,91 % | AUD 1,30 | AUD 1,31 | AUD 1,26 | 1,83M |
| 2026-07-06 | AUD 1,31 | -1,13 % | AUD 1,32 | AUD 1,33 | AUD 1,31 | 413,64K |
| 2026-07-03 | AUD 1,33 | -0,38 % | AUD 1,35 | AUD 1,35 | AUD 1,32 | 732,02K |
| 2026-07-02 | AUD 1,33 | -1,12 % | AUD 1,36 | AUD 1,36 | AUD 1,33 | 514,00K |
| 2026-07-01 | AUD 1,35 | 0,00 % | AUD 1,34 | AUD 1,37 | AUD 1,31 | 525,57K |
| 2026-06-30 | AUD 1,35 | -2,18 % | AUD 1,36 | AUD 1,36 | AUD 1,29 | 1,17M |
| 2026-06-29 | AUD 1,38 | +0,36 % | AUD 1,37 | AUD 1,39 | AUD 1,37 | 772,22K |
| 2026-06-26 | AUD 1,37 | -0,36 % | AUD 1,38 | AUD 1,38 | AUD 1,35 | 737,04K |
| 2026-06-25 | AUD 1,38 | +0,36 % | AUD 1,38 | AUD 1,38 | AUD 1,36 | 316,79K |
| 2026-06-24 | AUD 1,37 | +1,11 % | AUD 1,34 | AUD 1,37 | AUD 1,34 | 992,17K |
| 2026-06-23 | AUD 1,36 | -0,37 % | AUD 1,36 | AUD 1,37 | AUD 1,34 | 2,35M |
| 2026-06-22 | AUD 1,36 | -1,09 % | AUD 1,37 | AUD 1,38 | AUD 1,36 | 817,40K |
| 2026-06-19 | AUD 1,38 | -0,36 % | AUD 1,38 | AUD 1,39 | AUD 1,37 | 2,74M |
| 2026-06-18 | AUD 1,38 | -0,36 % | AUD 1,36 | AUD 1,39 | AUD 1,36 | 731,79K |
| 2026-06-17 | AUD 1,38 | 0,00 % | AUD 1,38 | AUD 1,40 | AUD 1,37 | 569,82K |
| 2026-06-16 | AUD 1,38 | -1,77 % | AUD 1,40 | AUD 1,40 | AUD 1,37 | 1,07M |
| 2026-06-15 | AUD 1,41 | +2,17 % | AUD 1,40 | AUD 1,42 | AUD 1,35 | 1,25M |
| 2026-06-12 | AUD 1,38 | -1,78 % | AUD 1,40 | AUD 1,40 | AUD 1,37 | 1,88M |
| 2026-06-11 | AUD 1,40 | -0,35 % | AUD 1,40 | AUD 1,42 | AUD 1,39 | 1,76M |
| 2026-06-10 | AUD 1,41 | 0,00 % | AUD 1,41 | AUD 1,42 | AUD 1,39 | 1,70M |
| 2026-06-09 | AUD 1,41 | +2,55 % | AUD 1,35 | AUD 1,41 | AUD 1,35 | 698,50K |
| 2026-06-05 | AUD 1,38 | +0,36 % | AUD 1,37 | AUD 1,41 | AUD 1,37 | 584,47K |
| 2026-06-04 | AUD 1,37 | +1,48 % | AUD 1,35 | AUD 1,38 | AUD 1,33 | 1,86M |
| 2026-06-03 | AUD 1,35 | -2,88 % | AUD 1,39 | AUD 1,40 | AUD 1,35 | 1,55M |
| 2026-06-02 | AUD 1,39 | -0,71 % | AUD 1,40 | AUD 1,41 | AUD 1,37 | 730,96K |
| 2026-06-01 | AUD 1,40 | -2,10 % | AUD 1,41 | AUD 1,41 | AUD 1,39 | 523,43K |
| 2026-05-29 | AUD 1,43 | +2,88 % | AUD 1,39 | AUD 1,43 | AUD 1,38 | 1,94M |
| 2026-05-28 | AUD 1,39 | -1,07 % | AUD 1,40 | AUD 1,40 | AUD 1,38 | 628,75K |