Solstice Minerals Limited SLS
ASX · Australien · Nicht-Energie-Rohstoffe
AUD 2,82+0,05 (+1,81 %)
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 2,77 | +1,47 % | AUD 2,74 | AUD 2,79 | AUD 2,66 | 363,85K |
| 2026-09-30 | AUD 2,73 | -2,15 % | AUD 2,79 | AUD 2,81 | AUD 2,69 | 1,79M |
| 2026-09-29 | AUD 2,79 | +4,89 % | AUD 2,75 | AUD 2,91 | AUD 2,70 | 880,78K |
| 2026-09-28 | AUD 2,66 | -2,92 % | AUD 2,77 | AUD 2,82 | AUD 2,56 | 1,39M |
| 2026-09-25 | AUD 2,74 | -5,19 % | AUD 2,85 | AUD 2,90 | AUD 2,74 | 414,93K |
| 2026-09-24 | AUD 2,89 | +9,47 % | AUD 2,61 | AUD 2,89 | AUD 2,60 | 1,10M |
| 2026-09-23 | AUD 2,64 | +6,45 % | AUD 2,49 | AUD 2,68 | AUD 2,49 | 2,37M |
| 2026-09-22 | AUD 2,48 | -0,80 % | AUD 2,53 | AUD 2,53 | AUD 2,41 | 486,81K |
| 2026-09-21 | AUD 2,50 | -0,40 % | AUD 2,53 | AUD 2,65 | AUD 2,48 | 1,73M |
| 2026-09-18 | AUD 2,51 | +6,36 % | AUD 2,37 | AUD 2,55 | AUD 2,37 | 1,31M |
| 2026-09-17 | AUD 2,36 | -1,67 % | AUD 2,40 | AUD 2,41 | AUD 2,32 | 444,01K |
| 2026-09-16 | AUD 2,40 | +7,14 % | AUD 2,21 | AUD 2,44 | AUD 2,21 | 350,07K |
| 2026-09-15 | AUD 2,24 | -2,61 % | AUD 2,28 | AUD 2,29 | AUD 2,19 | 257,07K |
| 2026-09-14 | AUD 2,30 | -2,95 % | AUD 2,35 | AUD 2,36 | AUD 2,24 | 506,68K |
| 2026-09-11 | AUD 2,37 | -6,32 % | AUD 2,42 | AUD 2,42 | AUD 2,29 | 685,06K |
| 2026-09-10 | AUD 2,53 | -1,94 % | AUD 2,55 | AUD 2,63 | AUD 2,50 | 505,16K |
| 2026-09-09 | AUD 2,58 | -3,37 % | AUD 2,65 | AUD 2,67 | AUD 2,56 | 454,42K |
| 2026-09-08 | AUD 2,67 | -1,48 % | AUD 2,68 | AUD 2,75 | AUD 2,60 | 1,34M |
| 2026-09-07 | AUD 2,71 | +10,16 % | AUD 2,45 | AUD 2,72 | AUD 2,45 | 2,06M |
| 2026-09-04 | AUD 2,46 | +9,33 % | AUD 2,24 | AUD 2,47 | AUD 2,21 | 1,05M |
| 2026-09-03 | AUD 2,25 | -4,66 % | AUD 2,31 | AUD 2,37 | AUD 2,23 | 708,13K |
| 2026-09-02 | AUD 2,36 | +7,76 % | AUD 2,15 | AUD 2,36 | AUD 2,13 | 1,28M |
| 2026-09-01 | AUD 2,19 | +4,78 % | AUD 2,10 | AUD 2,21 | AUD 2,04 | 1,76M |
| 2026-08-31 | AUD 2,09 | +1,95 % | AUD 2,15 | AUD 2,17 | AUD 2,04 | 732,22K |
| 2026-08-28 | AUD 2,05 | +4,06 % | AUD 2,05 | AUD 2,30 | AUD 1,97 | 1,94M |
| 2026-08-27 | AUD 1,97 | +1,55 % | AUD 1,95 | AUD 1,98 | AUD 1,91 | 403,79K |
| 2026-08-26 | AUD 1,94 | +2,37 % | AUD 1,87 | AUD 1,96 | AUD 1,81 | 611,83K |
| 2026-08-25 | AUD 1,89 | +4,70 % | AUD 1,80 | AUD 1,89 | AUD 1,70 | 708,75K |
| 2026-08-24 | AUD 1,81 | -6,94 % | AUD 1,87 | AUD 1,91 | AUD 1,77 | 1,57M |
| 2026-08-21 | AUD 1,95 | -5,58 % | AUD 2,04 | AUD 2,07 | AUD 1,92 | 1,30M |
| 2026-08-20 | AUD 2,06 | -0,96 % | AUD 2,11 | AUD 2,18 | AUD 1,91 | 1,10M |
| 2026-08-19 | AUD 2,08 | -0,95 % | AUD 2,09 | AUD 2,10 | AUD 2,03 | 424,44K |
| 2026-08-18 | AUD 2,10 | -3,23 % | AUD 2,08 | AUD 2,11 | AUD 2,05 | 843,68K |
| 2026-08-17 | AUD 2,17 | +3,33 % | AUD 2,10 | AUD 2,20 | AUD 2,04 | 534,24K |
| 2026-08-14 | AUD 2,10 | -0,47 % | AUD 2,11 | AUD 2,14 | AUD 2,03 | 730,21K |
| 2026-08-13 | AUD 2,11 | -2,76 % | AUD 2,17 | AUD 2,17 | AUD 2,08 | 327,01K |
| 2026-08-12 | AUD 2,17 | -0,91 % | AUD 2,19 | AUD 2,22 | AUD 2,12 | 168,64K |
| 2026-08-11 | AUD 2,19 | -3,10 % | AUD 2,24 | AUD 2,27 | AUD 2,18 | 338,61K |
| 2026-08-10 | AUD 2,26 | -4,24 % | AUD 2,36 | AUD 2,36 | AUD 2,21 | 374,41K |
| 2026-08-07 | AUD 2,36 | +1,72 % | AUD 2,25 | AUD 2,38 | AUD 2,25 | 337,24K |
| 2026-08-06 | AUD 2,32 | +3,57 % | AUD 2,26 | AUD 2,41 | AUD 2,21 | 448,38K |
| 2026-08-05 | AUD 2,24 | +1,82 % | AUD 2,20 | AUD 2,33 | AUD 2,18 | 500,34K |
| 2026-08-04 | AUD 2,20 | +2,33 % | AUD 2,16 | AUD 2,25 | AUD 2,15 | 227,44K |
| 2026-08-03 | AUD 2,15 | -0,46 % | AUD 2,10 | AUD 2,20 | AUD 2,10 | 257,50K |
| 2026-07-31 | AUD 2,16 | +11,05 % | AUD 2,01 | AUD 2,17 | AUD 1,87 | 351,89K |
| 2026-07-30 | AUD 1,95 | -3,23 % | AUD 2,01 | AUD 2,01 | AUD 1,86 | 453,81K |
| 2026-07-29 | AUD 2,01 | -4,29 % | AUD 2,12 | AUD 2,12 | AUD 1,97 | 487,82K |
| 2026-07-28 | AUD 2,10 | -9,87 % | AUD 2,28 | AUD 2,28 | AUD 2,09 | 806,18K |
| 2026-07-27 | AUD 2,33 | -1,27 % | AUD 2,36 | AUD 2,45 | AUD 2,28 | 407,38K |
| 2026-07-24 | AUD 2,36 | -2,48 % | AUD 2,42 | AUD 2,42 | AUD 2,24 | 394,78K |
| 2026-07-23 | AUD 2,42 | +0,83 % | AUD 2,37 | AUD 2,50 | AUD 2,36 | 438,25K |
| 2026-07-22 | AUD 2,40 | +5,73 % | AUD 2,30 | AUD 2,41 | AUD 2,30 | 357,74K |
| 2026-07-21 | AUD 2,27 | +5,58 % | AUD 2,16 | AUD 2,30 | AUD 2,14 | 516,10K |
| 2026-07-20 | AUD 2,15 | +1,90 % | AUD 2,13 | AUD 2,23 | AUD 2,07 | 244,40K |
| 2026-07-17 | AUD 2,11 | -1,86 % | AUD 2,21 | AUD 2,21 | AUD 2,10 | 280,48K |
| 2026-07-16 | AUD 2,15 | -2,27 % | AUD 2,20 | AUD 2,25 | AUD 2,15 | 1,07M |
| 2026-07-15 | AUD 2,20 | +1,85 % | AUD 2,19 | AUD 2,31 | AUD 2,18 | 396,08K |
| 2026-07-14 | AUD 2,16 | +1,41 % | AUD 2,09 | AUD 2,22 | AUD 2,02 | 168,08K |
| 2026-07-13 | AUD 2,13 | -3,18 % | AUD 2,24 | AUD 2,24 | AUD 2,08 | 146,13K |
| 2026-07-10 | AUD 2,20 | -0,90 % | AUD 2,19 | AUD 2,25 | AUD 2,13 | 291,70K |
| 2026-07-09 | AUD 2,22 | -0,89 % | AUD 2,19 | AUD 2,22 | AUD 2,08 | 192,19K |
| 2026-07-08 | AUD 2,24 | +2,75 % | AUD 2,18 | AUD 2,26 | AUD 2,04 | 353,13K |
| 2026-07-07 | AUD 2,18 | +1,40 % | AUD 2,07 | AUD 2,18 | AUD 2,03 | 112,52K |
| 2026-07-06 | AUD 2,15 | 0,00 % | AUD 2,10 | AUD 2,16 | AUD 2,01 | 304,01K |
| 2026-07-03 | AUD 2,15 | 0,00 % | AUD 2,20 | AUD 2,20 | AUD 2,10 | 102,06K |
| 2026-07-02 | AUD 2,15 | +0,94 % | AUD 2,12 | AUD 2,19 | AUD 2,10 | 49,35K |
| 2026-07-01 | AUD 2,13 | -10,13 % | AUD 2,34 | AUD 2,34 | AUD 2,07 | 630,98K |
| 2026-06-30 | AUD 2,37 | +3,49 % | AUD 2,26 | AUD 2,44 | AUD 2,24 | 681,44K |
| 2026-06-29 | AUD 2,29 | +13,37 % | AUD 2,17 | AUD 2,32 | AUD 2,15 | 2,12M |
| 2026-06-26 | AUD 2,02 | +29,07 % | AUD 1,75 | AUD 2,08 | AUD 1,75 | 1,40M |
| 2026-06-25 | AUD 1,57 | -2,19 % | AUD 1,58 | AUD 1,58 | AUD 1,50 | 290,92K |
| 2026-06-24 | AUD 1,60 | -3,32 % | AUD 1,65 | AUD 1,65 | AUD 1,56 | 311,87K |
| 2026-06-23 | AUD 1,65 | -2,07 % | AUD 1,69 | AUD 1,75 | AUD 1,57 | 629,93K |
| 2026-06-22 | AUD 1,69 | +3,05 % | AUD 1,63 | AUD 1,75 | AUD 1,60 | 518,78K |
| 2026-06-19 | AUD 1,64 | -1,50 % | AUD 1,64 | AUD 1,67 | AUD 1,59 | 239,29K |
| 2026-06-18 | AUD 1,66 | 0,00 % | AUD 1,69 | AUD 1,69 | AUD 1,59 | 170,93K |
| 2026-06-17 | AUD 1,66 | +12,88 % | AUD 1,51 | AUD 1,72 | AUD 1,50 | 659,34K |
| 2026-06-16 | AUD 1,48 | -3,28 % | AUD 1,54 | AUD 1,56 | AUD 1,46 | 334,22K |
| 2026-06-15 | AUD 1,52 | +5,17 % | AUD 1,46 | AUD 1,54 | AUD 1,43 | 571,26K |
| 2026-06-12 | AUD 1,45 | +2,47 % | AUD 1,43 | AUD 1,47 | AUD 1,38 | 490,60K |
| 2026-06-11 | AUD 1,41 | -1,39 % | AUD 1,40 | AUD 1,43 | AUD 1,38 | 284,34K |
| 2026-06-10 | AUD 1,43 | -1,37 % | AUD 1,47 | AUD 1,47 | AUD 1,39 | 382,70K |
| 2026-06-09 | AUD 1,46 | -6,13 % | AUD 1,50 | AUD 1,50 | AUD 1,41 | 361,36K |
| 2026-06-05 | AUD 1,55 | -3,13 % | AUD 1,60 | AUD 1,61 | AUD 1,52 | 374,12K |
| 2026-06-04 | AUD 1,60 | +2,89 % | AUD 1,59 | AUD 1,63 | AUD 1,51 | 508,91K |
| 2026-06-03 | AUD 1,55 | +2,64 % | AUD 1,55 | AUD 1,59 | AUD 1,51 | 4,00M |
| 2026-06-02 | AUD 1,51 | -4,11 % | AUD 1,60 | AUD 1,69 | AUD 1,50 | 511,36K |
| 2026-06-01 | AUD 1,58 | +6,40 % | AUD 1,49 | AUD 1,60 | AUD 1,46 | 511,40K |
| 2026-05-29 | AUD 1,49 | +0,68 % | AUD 1,50 | AUD 1,54 | AUD 1,46 | 227,95K |
| 2026-05-28 | AUD 1,48 | -5,75 % | AUD 1,55 | AUD 1,55 | AUD 1,41 | 694,41K |