Wesfarmers Limited WES
ASX · Australien · Einzelhandel
AUD 75,73-0,88 (-1,15 %)
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 75,73 | -1,15 % | AUD 76,42 | AUD 76,54 | AUD 75,57 | 2,70M |
| 2026-09-30 | AUD 76,61 | +3,04 % | AUD 74,88 | AUD 77,51 | AUD 74,46 | 3,52M |
| 2026-09-29 | AUD 74,35 | +1,03 % | AUD 73,90 | AUD 74,55 | AUD 73,39 | 1,47M |
| 2026-09-28 | AUD 73,59 | -0,03 % | AUD 73,90 | AUD 73,90 | AUD 73,08 |
| 1,13M |
| 2026-09-25 | AUD 73,61 | -0,35 % | AUD 73,35 | AUD 74,38 | AUD 73,26 | 1,05M |
| 2026-09-24 | AUD 73,87 | +0,11 % | AUD 72,15 | AUD 73,91 | AUD 72,08 | 1,45M |
| 2026-09-23 | AUD 73,79 | +0,64 % | AUD 73,39 | AUD 74,04 | AUD 73,19 | 1,63M |
| 2026-09-22 | AUD 73,32 | +0,80 % | AUD 72,82 | AUD 73,36 | AUD 72,66 | 1,29M |
| 2026-09-21 | AUD 72,74 | -0,40 % | AUD 72,81 | AUD 73,14 | AUD 72,39 | 1,18M |
| 2026-09-18 | AUD 73,03 | +0,23 % | AUD 72,97 | AUD 73,50 | AUD 72,76 | 3,69M |
| 2026-09-17 | AUD 72,86 | +0,79 % | AUD 74,18 | AUD 74,18 | AUD 72,34 | 2,53M |
| 2026-09-16 | AUD 72,29 | -0,74 % | AUD 72,71 | AUD 73,22 | AUD 72,29 | 1,57M |
| 2026-09-15 | AUD 72,83 | +0,36 % | AUD 72,75 | AUD 73,15 | AUD 71,88 | 2,61M |
| 2026-09-14 | AUD 72,57 | -0,34 % | AUD 72,91 | AUD 73,55 | AUD 72,43 | 1,75M |
| 2026-09-11 | AUD 72,82 | -0,95 % | AUD 73,32 | AUD 74,32 | AUD 72,82 | 2,08M |
| 2026-09-10 | AUD 73,52 | -0,86 % | AUD 73,60 | AUD 73,80 | AUD 72,69 | 2,88M |
| 2026-09-09 | AUD 74,16 | -1,41 % | AUD 75,22 | AUD 75,73 | AUD 74,03 | 1,95M |
| 2026-09-08 | AUD 75,22 | -2,69 % | AUD 77,25 | AUD 77,26 | AUD 75,19 | 1,68M |
| 2026-09-07 | AUD 77,30 | -0,55 % | AUD 78,86 | AUD 78,87 | AUD 77,27 | 1,35M |
| 2026-09-04 | AUD 77,73 | +1,07 % | AUD 77,20 | AUD 78,04 | AUD 76,68 | 1,79M |
| 2026-09-03 | AUD 76,91 | -0,32 % | AUD 76,53 | AUD 76,91 | AUD 75,77 | 2,00M |
| 2026-09-02 | AUD 77,16 | +0,10 % | AUD 77,08 | AUD 77,86 | AUD 76,88 | 2,13M |
| 2026-09-01 | AUD 77,08 | -2,97 % | AUD 77,75 | AUD 77,90 | AUD 76,11 | 1,76M |
| 2026-08-31 | AUD 79,44 | -0,44 % | AUD 80,00 | AUD 80,91 | AUD 79,24 | 3,01M |
| 2026-08-28 | AUD 79,79 | +0,42 % | AUD 79,91 | AUD 80,36 | AUD 78,24 | 2,41M |
| 2026-08-27 | AUD 79,46 | -4,58 % | AUD 83,00 | AUD 83,89 | AUD 78,75 | 2,40M |
| 2026-08-26 | AUD 83,27 | +0,70 % | AUD 82,50 | AUD 83,78 | AUD 82,20 | 1,44M |
| 2026-08-25 | AUD 82,69 | +0,41 % | AUD 82,30 | AUD 82,69 | AUD 81,90 | 1,17M |
| 2026-08-24 | AUD 82,35 | -0,02 % | AUD 81,80 | AUD 82,73 | AUD 81,26 | 1,04M |
| 2026-08-21 | AUD 82,37 | -2,34 % | AUD 83,60 | AUD 84,01 | AUD 81,81 | 2,23M |
| 2026-08-20 | AUD 84,34 | +0,09 % | AUD 84,30 | AUD 84,74 | AUD 83,85 | 1,65M |
| 2026-08-19 | AUD 84,26 | +0,05 % | AUD 84,40 | AUD 84,80 | AUD 83,19 | 1,31M |
| 2026-08-18 | AUD 84,22 | -0,73 % | AUD 83,90 | AUD 84,48 | AUD 83,48 | 1,15M |
| 2026-08-17 | AUD 84,84 | -4,35 % | AUD 87,30 | AUD 87,48 | AUD 84,84 | 2,34M |
| 2026-08-14 | AUD 88,70 | +0,25 % | AUD 88,29 | AUD 88,93 | AUD 88,21 | 1,14M |
| 2026-08-13 | AUD 88,48 | -0,94 % | AUD 88,99 | AUD 89,03 | AUD 87,62 | 1,13M |
| 2026-08-12 | AUD 89,32 | -0,11 % | AUD 88,60 | AUD 89,36 | AUD 88,47 | 1,26M |
| 2026-08-11 | AUD 89,42 | -0,13 % | AUD 89,86 | AUD 90,09 | AUD 89,08 | 1,18M |
| 2026-08-10 | AUD 89,54 | -0,62 % | AUD 89,43 | AUD 89,98 | AUD 88,92 | 1,03M |
| 2026-08-07 | AUD 90,10 | -0,99 % | AUD 90,48 | AUD 91,14 | AUD 89,87 | 1,50M |
| 2026-08-06 | AUD 91,00 | -0,31 % | AUD 90,27 | AUD 91,88 | AUD 90,22 | 1,30M |
| 2026-08-05 | AUD 91,28 | +0,32 % | AUD 90,50 | AUD 91,67 | AUD 90,41 | 1,34M |
| 2026-08-04 | AUD 90,99 | +0,36 % | AUD 89,59 | AUD 91,10 | AUD 89,00 | 1,44M |
| 2026-08-03 | AUD 90,66 | +1,45 % | AUD 89,00 | AUD 90,66 | AUD 88,79 | 1,14M |
| 2026-07-31 | AUD 89,36 | +0,16 % | AUD 89,12 | AUD 89,36 | AUD 88,57 | 1,64M |
| 2026-07-30 | AUD 89,22 | -1,53 % | AUD 89,99 | AUD 90,27 | AUD 88,41 | 1,05M |
| 2026-07-29 | AUD 90,61 | +1,56 % | AUD 90,50 | AUD 91,70 | AUD 90,01 | 1,45M |
| 2026-07-28 | AUD 89,22 | +2,08 % | AUD 87,53 | AUD 89,22 | AUD 87,47 | 895,70K |
| 2026-07-27 | AUD 87,40 | +0,17 % | AUD 87,20 | AUD 87,70 | AUD 86,01 | 1,18M |
| 2026-07-24 | AUD 87,25 | -0,98 % | AUD 88,10 | AUD 88,50 | AUD 86,95 | 1,43M |
| 2026-07-23 | AUD 88,11 | -1,99 % | AUD 87,80 | AUD 90,09 | AUD 87,17 | 3,28M |
| 2026-07-22 | AUD 89,90 | -2,11 % | AUD 91,26 | AUD 91,69 | AUD 89,80 | 1,53M |
| 2026-07-21 | AUD 91,84 | -1,20 % | AUD 92,11 | AUD 92,37 | AUD 91,32 | 1,35M |
| 2026-07-20 | AUD 92,96 | +0,17 % | AUD 92,70 | AUD 93,25 | AUD 92,44 | 922,91K |
| 2026-07-17 | AUD 92,80 | +0,89 % | AUD 92,78 | AUD 93,00 | AUD 92,04 | 1,44M |
| 2026-07-16 | AUD 91,98 | +1,21 % | AUD 91,50 | AUD 92,08 | AUD 90,59 | 1,28M |
| 2026-07-15 | AUD 90,88 | -0,41 % | AUD 91,33 | AUD 91,40 | AUD 90,42 | 1,10M |
| 2026-07-14 | AUD 91,25 | -0,08 % | AUD 91,00 | AUD 91,50 | AUD 90,58 | 1,64M |
| 2026-07-13 | AUD 91,32 | +1,81 % | AUD 90,10 | AUD 91,40 | AUD 89,76 | 1,38M |
| 2026-07-10 | AUD 89,70 | -1,29 % | AUD 90,37 | AUD 90,41 | AUD 88,90 | 987,61K |
| 2026-07-09 | AUD 90,87 | +0,77 % | AUD 89,31 | AUD 90,87 | AUD 89,31 | 1,20M |
| 2026-07-08 | AUD 90,18 | +0,47 % | AUD 89,75 | AUD 90,21 | AUD 89,10 | 1,67M |
| 2026-07-07 | AUD 89,76 | +0,81 % | AUD 89,88 | AUD 90,45 | AUD 89,22 | 1,80M |
| 2026-07-06 | AUD 89,04 | +0,90 % | AUD 88,00 | AUD 89,13 | AUD 87,76 | 932,22K |
| 2026-07-03 | AUD 88,25 | +1,61 % | AUD 87,00 | AUD 89,38 | AUD 86,72 | 1,54M |
| 2026-07-02 | AUD 86,85 | -4,03 % | AUD 88,05 | AUD 89,02 | AUD 86,45 | 3,39M |
| 2026-07-01 | AUD 90,50 | +0,11 % | AUD 89,71 | AUD 90,50 | AUD 88,52 | 1,97M |
| 2026-06-30 | AUD 90,40 | -0,43 % | AUD 91,50 | AUD 91,50 | AUD 90,40 | 1,76M |
| 2026-06-29 | AUD 90,79 | +0,06 % | AUD 90,40 | AUD 90,79 | AUD 89,44 | 1,55M |
| 2026-06-26 | AUD 90,74 | +1,42 % | AUD 89,61 | AUD 90,74 | AUD 89,26 | 2,81M |
| 2026-06-25 | AUD 89,47 | +2,52 % | AUD 88,00 | AUD 89,69 | AUD 87,87 | 1,75M |
| 2026-06-24 | AUD 87,27 | +0,96 % | AUD 86,23 | AUD 87,59 | AUD 86,01 | 2,64M |
| 2026-06-23 | AUD 86,44 | +0,34 % | AUD 85,92 | AUD 86,81 | AUD 85,66 | 1,88M |
| 2026-06-22 | AUD 86,15 | +0,45 % | AUD 85,40 | AUD 86,15 | AUD 85,13 | 1,19M |
| 2026-06-19 | AUD 85,76 | -0,02 % | AUD 86,20 | AUD 86,36 | AUD 84,98 | 3,44M |
| 2026-06-18 | AUD 85,78 | +0,34 % | AUD 85,12 | AUD 86,55 | AUD 85,12 | 2,25M |
| 2026-06-17 | AUD 85,49 | +0,27 % | AUD 85,08 | AUD 85,50 | AUD 84,46 | 1,61M |
| 2026-06-16 | AUD 85,26 | -1,12 % | AUD 85,26 | AUD 85,75 | AUD 84,06 | 1,75M |
| 2026-06-15 | AUD 86,23 | -0,28 % | AUD 86,45 | AUD 87,11 | AUD 85,81 | 2,23M |
| 2026-06-12 | AUD 86,47 | +2,56 % | AUD 85,66 | AUD 86,75 | AUD 85,32 | 1,53M |
| 2026-06-11 | AUD 84,31 | +1,10 % | AUD 82,59 | AUD 84,75 | AUD 82,45 | 2,17M |
| 2026-06-10 | AUD 83,39 | +4,25 % | AUD 80,48 | AUD 83,39 | AUD 80,25 | 2,92M |
| 2026-06-09 | AUD 79,99 | +1,34 % | AUD 80,05 | AUD 80,46 | AUD 78,47 | 1,95M |
| 2026-06-05 | AUD 78,93 | +0,41 % | AUD 78,85 | AUD 79,50 | AUD 78,09 | 1,64M |
| 2026-06-04 | AUD 78,61 | -0,53 % | AUD 78,76 | AUD 79,57 | AUD 78,43 | 1,71M |
| 2026-06-03 | AUD 79,03 | -0,15 % | AUD 79,85 | AUD 80,30 | AUD 78,77 | 2,65M |
| 2026-06-02 | AUD 79,15 | -0,75 % | AUD 79,89 | AUD 80,24 | AUD 77,83 | 1,98M |
| 2026-06-01 | AUD 79,75 | -0,05 % | AUD 80,00 | AUD 80,42 | AUD 79,09 | 2,38M |
| 2026-05-29 | AUD 79,79 | +1,67 % | AUD 78,95 | AUD 79,79 | AUD 78,51 | 5,71M |
| 2026-05-28 | AUD 78,48 | +1,19 % | AUD 77,70 | AUD 79,06 | AUD 77,62 | 2,17M |