Waypoint REIT Ltd. WPR
ASX · Australien · Finanzen
AUD 2,09-0,04 (-1,88 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 2,10 | -1,64 % | AUD 2,14 | AUD 2,14 | AUD 2,09 | 482,29K |
| 2026-10-01 | AUD 2,13 | -2,29 % | AUD 2,14 | AUD 2,17 | AUD 2,12 | 1,50M |
| 2026-09-30 | AUD 2,18 | +1,40 % | AUD 2,15 | AUD 2,20 | AUD 2,15 | 2,42M |
| 2026-09-29 | AUD 2,15 | -2,27 % | AUD 2,16 | AUD 2,16 | AUD 2,14 | 1,59M |
| 2026-09-28 | AUD 2,20 | +0,92 % | AUD 2,17 | AUD 2,20 | AUD 2,16 | 929,02K |
| 2026-09-25 | AUD 2,18 | 0,00 % | AUD 2,18 | AUD 2,21 | AUD 2,17 | 1,08M |
| 2026-09-24 | AUD 2,18 | -1,36 % | AUD 2,20 | AUD 2,21 | AUD 2,17 | 2,97M |
| 2026-09-23 | AUD 2,21 | 0,00 % | AUD 2,21 | AUD 2,23 | AUD 2,20 | 1,43M |
| 2026-09-22 | AUD 2,21 | 0,00 % | AUD 2,22 | AUD 2,25 | AUD 2,20 | 1,77M |
| 2026-09-21 | AUD 2,21 | -0,90 % | AUD 2,22 | AUD 2,24 | AUD 2,21 | 1,48M |
| 2026-09-18 | AUD 2,23 | 0,00 % | AUD 2,24 | AUD 2,26 | AUD 2,22 | 2,21M |
| 2026-09-17 | AUD 2,23 | -0,45 % | AUD 2,26 | AUD 2,26 | AUD 2,22 | 2,27M |
| 2026-09-16 | AUD 2,24 | 0,00 % | AUD 2,23 | AUD 2,27 | AUD 2,23 | 1,65M |
| 2026-09-15 | AUD 2,24 | -1,32 % | AUD 2,25 | AUD 2,27 | AUD 2,23 | 976,38K |
| 2026-09-14 | AUD 2,27 | +1,79 % | AUD 2,24 | AUD 2,28 | AUD 2,23 | 1,26M |
| 2026-09-11 | AUD 2,23 | -1,33 % | AUD 2,26 | AUD 2,27 | AUD 2,23 | 1,59M |
| 2026-09-10 | AUD 2,26 | -1,31 % | AUD 2,28 | AUD 2,29 | AUD 2,26 | 1,78M |
| 2026-09-09 | AUD 2,29 | -0,87 % | AUD 2,32 | AUD 2,32 | AUD 2,28 | 1,31M |
| 2026-09-08 | AUD 2,31 | -0,43 % | AUD 2,32 | AUD 2,33 | AUD 2,30 | 1,40M |
| 2026-09-07 | AUD 2,32 | -0,85 % | AUD 2,35 | AUD 2,35 | AUD 2,32 | 1,36M |
| 2026-09-04 | AUD 2,34 | +0,43 % | AUD 2,33 | AUD 2,35 | AUD 2,32 | 1,59M |
| 2026-09-03 | AUD 2,33 | -0,43 % | AUD 2,36 | AUD 2,36 | AUD 2,31 | 2,50M |
| 2026-09-02 | AUD 2,34 | -0,85 % | AUD 2,35 | AUD 2,38 | AUD 2,34 | 1,91M |
| 2026-09-01 | AUD 2,36 | +0,43 % | AUD 2,33 | AUD 2,36 | AUD 2,32 | 1,27M |
| 2026-08-31 | AUD 2,35 | -0,42 % | AUD 2,35 | AUD 2,37 | AUD 2,32 | 4,04M |
| 2026-08-28 | AUD 2,36 | -2,88 % | AUD 2,39 | AUD 2,40 | AUD 2,31 | 3,01M |
| 2026-08-27 | AUD 2,43 | +0,83 % | AUD 2,40 | AUD 2,43 | AUD 2,38 | 1,23M |
| 2026-08-26 | AUD 2,41 | -0,41 % | AUD 2,44 | AUD 2,44 | AUD 2,40 | 1,00M |
| 2026-08-25 | AUD 2,42 | 0,00 % | AUD 2,41 | AUD 2,44 | AUD 2,40 | 935,29K |
| 2026-08-24 | AUD 2,42 | +0,83 % | AUD 2,38 | AUD 2,42 | AUD 2,38 | 1,18M |
| 2026-08-21 | AUD 2,40 | 0,00 % | AUD 2,37 | AUD 2,42 | AUD 2,37 | 980,48K |
| 2026-08-20 | AUD 2,40 | +0,42 % | AUD 2,41 | AUD 2,41 | AUD 2,35 | 1,22M |
| 2026-08-19 | AUD 2,39 | -1,24 % | AUD 2,42 | AUD 2,43 | AUD 2,37 | 7,49M |
| 2026-08-18 | AUD 2,42 | -2,02 % | AUD 2,45 | AUD 2,47 | AUD 2,41 | 2,78M |
| 2026-08-17 | AUD 2,47 | 0,00 % | AUD 2,48 | AUD 2,48 | AUD 2,46 | 1,01M |
| 2026-08-14 | AUD 2,47 | -0,80 % | AUD 2,51 | AUD 2,51 | AUD 2,45 | 1,00M |
| 2026-08-13 | AUD 2,49 | -0,40 % | AUD 2,51 | AUD 2,51 | AUD 2,47 | 852,65K |
| 2026-08-12 | AUD 2,50 | -0,79 % | AUD 2,52 | AUD 2,52 | AUD 2,48 | 856,13K |
| 2026-08-11 | AUD 2,52 | +0,80 % | AUD 2,48 | AUD 2,53 | AUD 2,48 | 924,85K |
| 2026-08-10 | AUD 2,50 | -0,40 % | AUD 2,49 | AUD 2,51 | AUD 2,47 | 566,95K |
| 2026-08-07 | AUD 2,51 | -0,40 % | AUD 2,50 | AUD 2,52 | AUD 2,49 | 860,80K |
| 2026-08-06 | AUD 2,52 | +1,20 % | AUD 2,48 | AUD 2,53 | AUD 2,48 | 956,93K |
| 2026-08-05 | AUD 2,49 | -0,80 % | AUD 2,48 | AUD 2,51 | AUD 2,46 | 1,25M |
| 2026-08-04 | AUD 2,51 | +1,21 % | AUD 2,48 | AUD 2,51 | AUD 2,46 | 821,23K |
| 2026-08-03 | AUD 2,48 | -0,40 % | AUD 2,50 | AUD 2,50 | AUD 2,46 | 942,76K |
| 2026-07-31 | AUD 2,49 | +0,40 % | AUD 2,49 | AUD 2,50 | AUD 2,47 | 1,33M |
| 2026-07-30 | AUD 2,48 | -1,59 % | AUD 2,50 | AUD 2,52 | AUD 2,47 | 1,24M |
| 2026-07-29 | AUD 2,52 | +1,20 % | AUD 2,51 | AUD 2,54 | AUD 2,49 | 1,06M |
| 2026-07-28 | AUD 2,49 | +0,81 % | AUD 2,46 | AUD 2,51 | AUD 2,43 | 1,30M |
| 2026-07-27 | AUD 2,47 | +0,82 % | AUD 2,45 | AUD 2,48 | AUD 2,43 | 1,18M |
| 2026-07-24 | AUD 2,45 | 0,00 % | AUD 2,46 | AUD 2,47 | AUD 2,44 | 1,22M |
| 2026-07-23 | AUD 2,45 | 0,00 % | AUD 2,45 | AUD 2,48 | AUD 2,45 | 760,45K |
| 2026-07-22 | AUD 2,45 | -0,41 % | AUD 2,47 | AUD 2,47 | AUD 2,42 | 844,01K |
| 2026-07-21 | AUD 2,46 | 0,00 % | AUD 2,47 | AUD 2,48 | AUD 2,44 | 903,94K |
| 2026-07-20 | AUD 2,46 | +0,41 % | AUD 2,46 | AUD 2,47 | AUD 2,42 | 977,98K |
| 2026-07-17 | AUD 2,45 | +0,82 % | AUD 2,43 | AUD 2,46 | AUD 2,42 | 835,62K |
| 2026-07-16 | AUD 2,43 | +0,83 % | AUD 2,39 | AUD 2,43 | AUD 2,39 | 1,72M |
| 2026-07-15 | AUD 2,41 | -0,41 % | AUD 2,42 | AUD 2,45 | AUD 2,39 | 970,11K |
| 2026-07-14 | AUD 2,42 | -0,41 % | AUD 2,47 | AUD 2,47 | AUD 2,41 | 1,07M |
| 2026-07-13 | AUD 2,43 | 0,00 % | AUD 2,45 | AUD 2,46 | AUD 2,43 | 1,43M |
| 2026-07-10 | AUD 2,43 | +0,41 % | AUD 2,42 | AUD 2,44 | AUD 2,39 | 947,72K |
| 2026-07-09 | AUD 2,42 | -0,41 % | AUD 2,43 | AUD 2,43 | AUD 2,40 | 1,24M |
| 2026-07-08 | AUD 2,43 | +0,41 % | AUD 2,43 | AUD 2,43 | AUD 2,40 | 1,60M |
| 2026-07-07 | AUD 2,42 | -0,82 % | AUD 2,43 | AUD 2,47 | AUD 2,41 | 880,16K |
| 2026-07-06 | AUD 2,44 | +1,24 % | AUD 2,41 | AUD 2,44 | AUD 2,40 | 939,68K |
| 2026-07-03 | AUD 2,41 | +0,42 % | AUD 2,42 | AUD 2,44 | AUD 2,40 | 1,10M |
| 2026-07-02 | AUD 2,40 | +0,42 % | AUD 2,39 | AUD 2,41 | AUD 2,38 | 1,72M |
| 2026-07-01 | AUD 2,39 | -1,65 % | AUD 2,45 | AUD 2,47 | AUD 2,38 | 2,50M |
| 2026-06-30 | AUD 2,43 | -1,22 % | AUD 2,48 | AUD 2,49 | AUD 2,43 | 1,80M |
| 2026-06-29 | AUD 2,46 | -1,60 % | AUD 2,47 | AUD 2,47 | AUD 2,43 | 1,34M |
| 2026-06-26 | AUD 2,50 | +0,81 % | AUD 2,48 | AUD 2,51 | AUD 2,47 | 922,76K |
| 2026-06-25 | AUD 2,48 | 0,00 % | AUD 2,51 | AUD 2,51 | AUD 2,47 | 1,61M |
| 2026-06-24 | AUD 2,48 | +0,81 % | AUD 2,46 | AUD 2,51 | AUD 2,45 | 1,90M |
| 2026-06-23 | AUD 2,46 | -1,20 % | AUD 2,48 | AUD 2,49 | AUD 2,44 | 2,36M |
| 2026-06-22 | AUD 2,49 | +0,81 % | AUD 2,48 | AUD 2,50 | AUD 2,45 | 1,36M |
| 2026-06-19 | AUD 2,47 | +1,65 % | AUD 2,43 | AUD 2,49 | AUD 2,43 | 3,31M |
| 2026-06-18 | AUD 2,43 | -3,57 % | AUD 2,51 | AUD 2,52 | AUD 2,39 | 2,79M |
| 2026-06-17 | AUD 2,52 | +1,61 % | AUD 2,47 | AUD 2,52 | AUD 2,46 | 1,13M |
| 2026-06-16 | AUD 2,48 | 0,00 % | AUD 2,46 | AUD 2,50 | AUD 2,45 | 1,90M |
| 2026-06-15 | AUD 2,48 | +0,40 % | AUD 2,48 | AUD 2,50 | AUD 2,46 | 1,45M |
| 2026-06-12 | AUD 2,47 | -0,40 % | AUD 2,49 | AUD 2,49 | AUD 2,46 | 983,01K |
| 2026-06-11 | AUD 2,48 | +1,22 % | AUD 2,45 | AUD 2,48 | AUD 2,43 | 3,06M |
| 2026-06-10 | AUD 2,45 | +1,66 % | AUD 2,42 | AUD 2,45 | AUD 2,42 | 1,12M |
| 2026-06-09 | AUD 2,41 | +0,84 % | AUD 2,40 | AUD 2,42 | AUD 2,38 | 1,22M |
| 2026-06-05 | AUD 2,39 | +0,84 % | AUD 2,39 | AUD 2,41 | AUD 2,36 | 1,09M |
| 2026-06-04 | AUD 2,37 | +1,72 % | AUD 2,33 | AUD 2,38 | AUD 2,33 | 976,77K |
| 2026-06-03 | AUD 2,33 | 0,00 % | AUD 2,34 | AUD 2,34 | AUD 2,32 | 2,07M |
| 2026-06-02 | AUD 2,33 | -1,27 % | AUD 2,33 | AUD 2,37 | AUD 2,29 | 2,03M |
| 2026-06-01 | AUD 2,36 | -0,84 % | AUD 2,39 | AUD 2,39 | AUD 2,33 | 881,75K |
| 2026-05-29 | AUD 2,38 | 0,00 % | AUD 2,39 | AUD 2,41 | AUD 2,38 | 1,80M |