ASX Small Ordinaries (AXSO)

AXSO
🏛️ Australien →
3,708.10
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 3,551.10 3,554.40 3,529.40 3,529.40 180.2M
2021-12-30 3,559.40 3,559.40 3,527.50 3,551.10 248.1M
2021-12-29 3,491.90 3,559.40 3,491.90 3,559.40 272.1M
2021-12-24 3,471.20 3,498.60 3,471.20 3,491.90 131.9M
2021-12-23 3,451.30 3,479.50 3,450.90 3,471.20 227.2M
2021-12-22 3,433.00 3,451.80 3,425.00 3,451.30 317.3M
2021-12-21 3,408.00 3,433.30 3,391.70 3,433.00 346.1M
2021-12-20 3,448.40 3,448.90 3,404.30 3,408.00 344.8M
2021-12-17 3,451.40 3,470.90 3,442.10 3,448.40 1,226.7M
2021-12-16 3,427.40 3,462.90 3,427.40 3,451.40 457.7M
2021-12-15 3,491.90 3,491.90 3,427.40 3,427.40 374.5M
2021-12-14 3,481.90 3,499.50 3,473.10 3,491.90 434.0M
2021-12-13 3,468.80 3,492.70 3,457.50 3,481.90 342.4M
2021-12-10 3,438.70 3,468.80 3,398.80 3,468.80 430.8M
2021-12-09 3,438.40 3,454.10 3,433.70 3,438.70 344.1M
2021-12-08 3,387.00 3,450.80 3,387.00 3,438.40 427.7M
2021-12-07 3,329.20 3,387.70 3,329.20 3,387.00 408.7M
2021-12-06 3,380.60 3,389.10 3,329.20 3,329.20 480.5M
2021-12-03 3,398.00 3,430.00 3,373.60 3,380.60 440.2M
2021-12-02 3,439.80 3,439.80 3,382.90 3,398.00 429.2M
2021-12-01 3,489.40 3,489.40 3,426.80 3,439.80 365.6M
2021-11-30 3,438.90 3,508.60 3,438.90 3,489.40 852.0M
2021-11-29 3,446.20 3,450.30 3,359.60 3,438.90 539.5M
2021-11-26 3,524.90 3,525.10 3,444.30 3,446.20 411.0M
2021-11-25 3,509.00 3,528.60 3,498.90 3,524.90 399.2M
2021-11-24 3,530.80 3,530.80 3,493.90 3,509.00 369.6M
2021-11-23 3,551.10 3,551.10 3,520.90 3,530.80 425.9M
2021-11-22 3,569.00 3,569.40 3,545.40 3,551.10 388.3M
2021-11-19 3,575.20 3,579.30 3,553.10 3,569.00 306.7M
2021-11-18 3,564.10 3,579.60 3,547.60 3,575.20 396.7M
2021-11-17 3,553.20 3,578.00 3,553.20 3,564.10 406.4M
2021-11-16 3,585.50 3,586.30 3,548.10 3,553.20 370.0M
2021-11-15 3,567.60 3,598.10 3,567.60 3,585.50 364.3M
2021-11-12 3,536.10 3,571.80 3,536.10 3,567.60 427.2M
2021-11-11 3,550.60 3,554.50 3,514.50 3,536.10 432.4M
2021-11-10 3,583.50 3,584.50 3,543.50 3,550.60 378.2M
2021-11-09 3,558.70 3,600.00 3,558.10 3,583.50 413.4M
2021-11-08 3,573.70 3,594.20 3,554.20 3,558.70 393.5M
2021-11-05 3,565.20 3,588.50 3,565.20 3,573.70 373.4M
2021-11-04 3,540.30 3,573.60 3,540.30 3,565.20 538.2M
2021-11-03 3,511.30 3,557.30 3,511.30 3,540.30 442.1M
2021-11-02 3,535.30 3,550.20 3,510.60 3,511.30 301.8M
2021-11-01 3,502.90 3,559.20 3,502.90 3,535.30 404.2M
2021-10-29 3,522.40 3,524.50 3,496.80 3,502.90 488.4M
2021-10-28 3,551.20 3,551.80 3,509.40 3,522.40 426.8M
2021-10-27 3,568.00 3,569.60 3,542.90 3,551.20 376.2M
2021-10-26 3,556.60 3,583.30 3,556.60 3,568.00 391.9M
2021-10-25 3,550.00 3,565.70 3,537.20 3,556.60 351.8M
2021-10-22 3,550.50 3,565.80 3,545.30 3,550.00 405.1M
2021-10-21 3,550.20 3,562.10 3,537.10 3,550.50 471.1M
2021-10-20 3,545.10 3,571.00 3,545.10 3,550.20 448.9M
2021-10-19 3,527.00 3,555.70 3,518.00 3,545.10 452.4M
2021-10-18 3,526.40 3,541.40 3,513.70 3,527.00 407.5M
2021-10-15 3,501.90 3,531.30 3,501.90 3,526.40 410.7M
2021-10-14 3,454.90 3,520.10 3,454.90 3,501.90 508.0M
2021-10-13 3,429.80 3,462.30 3,428.20 3,454.90 434.7M
2021-10-12 3,449.40 3,457.40 3,421.10 3,429.80 488.2M
2021-10-11 3,460.60 3,460.60 3,432.80 3,449.40 402.1M
2021-10-08 3,431.70 3,466.30 3,431.70 3,460.60 469.3M
2021-10-07 3,373.40 3,439.70 3,373.40 3,431.70 488.3M
2021-10-06 3,402.80 3,425.10 3,367.00 3,373.40 589.0M
2021-10-05 3,438.60 3,438.60 3,364.70 3,402.80 531.3M
2021-10-04 3,419.90 3,464.80 3,419.90 3,438.60 332.9M
2021-10-01 3,472.90 3,472.90 3,402.10 3,419.90 468.8M
2021-09-30 3,430.40 3,475.30 3,430.40 3,472.90 495.8M
2021-09-29 3,472.70 3,472.70 3,406.70 3,430.40 560.9M
2021-09-28 3,514.50 3,515.50 3,468.50 3,472.70 459.8M
2021-09-27 3,493.50 3,536.10 3,493.50 3,515.70 438.0M
2021-09-24 3,528.60 3,532.60 3,491.30 3,493.50 435.5M
2021-09-23 3,457.50 3,530.50 3,457.50 3,528.60 467.1M
2021-09-22 3,432.10 3,479.80 3,416.40 3,457.50 490.6M
2021-09-21 3,425.50 3,438.00 3,374.20 3,432.10 514.1M
2021-09-20 3,519.60 3,519.60 3,416.80 3,425.50 593.0M
2021-09-17 3,540.50 3,540.50 3,507.30 3,519.60 1,370.2M
2021-09-16 3,539.00 3,557.60 3,534.90 3,540.50 490.1M
2021-09-15 3,533.50 3,542.50 3,519.60 3,539.00 465.7M
2021-09-14 3,513.80 3,534.40 3,511.00 3,533.50 453.1M
2021-09-13 3,508.70 3,513.80 3,490.40 3,513.80 457.2M
2021-09-10 3,474.00 3,515.10 3,474.00 3,508.70 348.8M
2021-09-09 3,559.60 3,559.60 3,469.90 3,474.00 421.0M
2021-09-08 3,590.10 3,590.10 3,545.70 3,559.60 374.8M
2021-09-07 3,585.60 3,597.60 3,573.80 3,590.10 370.2M
2021-09-06 3,594.10 3,594.10 3,557.90 3,585.60 581.8M
2021-09-03 3,556.90 3,594.70 3,556.90 3,594.10 400.2M
2021-09-02 3,558.40 3,569.00 3,537.60 3,556.90 355.5M
2021-09-01 3,568.80 3,568.80 3,530.40 3,558.40 314.4M
2021-08-31 3,534.30 3,570.10 3,534.30 3,568.80 399.3M
2021-08-30 3,506.30 3,539.60 3,506.30 3,534.30 366.9M
2021-08-27 3,529.80 3,532.70 3,503.10 3,506.30 391.0M
2021-08-26 3,549.40 3,555.60 3,521.40 3,529.80 380.3M
2021-08-25 3,517.90 3,549.40 3,515.00 3,549.40 374.2M
2021-08-24 3,512.80 3,549.70 3,512.80 3,517.90 402.2M
2021-08-23 3,472.70 3,513.30 3,472.70 3,512.80 380.0M
2021-08-20 3,493.30 3,499.80 3,460.30 3,472.70 428.2M
2021-08-19 3,478.70 3,505.60 3,465.30 3,493.30 431.2M
2021-08-18 3,459.70 3,483.90 3,441.50 3,478.70 366.7M
2021-08-17 3,498.20 3,500.50 3,454.80 3,459.70 306.7M
2021-08-16 3,518.00 3,518.20 3,496.80 3,498.20 367.9M
2021-08-13 3,507.90 3,523.40 3,507.90 3,518.00 286.3M
2021-08-12 3,501.40 3,518.30 3,501.40 3,507.90 349.2M
2021-08-11 3,484.20 3,504.00 3,482.90 3,501.40 415.1M
2021-08-10 3,455.70 3,487.80 3,455.60 3,484.20 339.3M
2021-08-09 3,464.70 3,464.70 3,446.00 3,455.70 339.8M
2021-08-06 3,446.70 3,464.70 3,443.50 3,464.70 309.7M
2021-08-05 3,456.10 3,460.40 3,446.70 3,446.70 290.5M
2021-08-04 3,446.80 3,458.90 3,446.10 3,456.10 305.2M
2021-08-03 3,440.70 3,456.50 3,434.90 3,446.80 309.3M
2021-08-02 3,406.30 3,446.30 3,406.30 3,440.70 321.2M
2021-07-30 3,406.60 3,418.00 3,400.70 3,406.30 326.7M
2021-07-29 3,364.90 3,406.60 3,364.70 3,406.60 289.3M
2021-07-28 3,389.00 3,391.10 3,364.20 3,364.90 351.8M
2021-07-27 3,398.20 3,409.20 3,386.30 3,389.00 343.7M
2021-07-26 3,402.60 3,406.50 3,394.70 3,398.20 302.7M
2021-07-23 3,388.20 3,407.80 3,379.00 3,402.60 295.3M
2021-07-22 3,343.70 3,388.70 3,343.70 3,388.20 366.7M
2021-07-21 3,322.10 3,365.80 3,322.10 3,343.70 281.5M
2021-07-20 3,336.20 3,341.80 3,304.90 3,322.10 323.7M
2021-07-19 3,391.60 3,391.60 3,331.20 3,336.20 294.1M
2021-07-16 3,377.30 3,391.60 3,368.30 3,391.60 306.0M
2021-07-15 3,382.30 3,396.20 3,374.20 3,377.30 385.3M
2021-07-14 3,372.20 3,387.00 3,372.20 3,382.30 304.6M
2021-07-13 3,350.90 3,385.60 3,350.90 3,372.20 353.0M
2021-07-12 3,330.50 3,359.30 3,330.50 3,350.90 279.8M
2021-07-09 3,369.20 3,369.20 3,314.50 3,330.50 304.0M
2021-07-08 3,360.50 3,381.50 3,360.50 3,369.20 311.0M
2021-07-07 3,330.70 3,362.60 3,320.40 3,360.50 305.3M
2021-07-06 3,371.70 3,375.60 3,329.60 3,330.70 323.6M
2021-07-05 3,376.40 3,390.60 3,371.40 3,371.70 301.2M
2021-07-02 3,365.60 3,381.10 3,363.10 3,376.40 337.1M
2021-07-01 3,383.60 3,388.40 3,365.60 3,365.60 330.8M
2021-06-30 3,355.30 3,395.00 3,355.30 3,383.60 383.2M
2021-06-29 3,375.60 3,375.60 3,337.80 3,355.30 317.9M
2021-06-28 3,403.40 3,403.40 3,364.50 3,375.60 321.9M
2021-06-25 3,371.20 3,409.80 3,371.20 3,403.40 449.0M
2021-06-24 3,350.30 3,390.30 3,349.60 3,371.20 390.3M
2021-06-23 3,358.70 3,368.20 3,347.60 3,350.30 393.6M
2021-06-22 3,320.20 3,369.80 3,320.20 3,358.70 366.4M
2021-06-21 3,386.20 3,386.20 3,316.40 3,320.20 349.6M
2021-06-18 3,335.30 3,392.90 3,335.30 3,386.20 776.2M
2021-06-17 3,366.60 3,366.60 3,331.60 3,335.30 398.1M
2021-06-16 3,375.00 3,375.70 3,358.50 3,366.60 366.2M
2021-06-15 3,379.20 3,385.30 3,368.40 3,375.00 369.1M
2021-06-11 3,356.90 3,387.20 3,356.90 3,379.20 366.4M
2021-06-10 3,337.10 3,357.90 3,330.60 3,356.90 380.2M
2021-06-09 3,333.40 3,364.00 3,333.40 3,337.10 330.7M
2021-06-08 3,323.10 3,349.90 3,323.10 3,333.40 277.8M
2021-06-07 3,328.70 3,341.50 3,320.40 3,323.10 275.5M
2021-06-04 3,321.70 3,329.60 3,307.90 3,328.70 371.0M
2021-06-03 3,307.70 3,327.10 3,306.90 3,321.70 327.6M
2021-06-02 3,278.80 3,307.70 3,268.90 3,307.70 346.5M
2021-06-01 3,290.90 3,290.90 3,263.20 3,278.80 276.8M
2021-05-31 3,293.40 3,305.50 3,281.90 3,290.90 305.2M
2021-05-28 3,269.70 3,293.40 3,269.70 3,293.40 397.9M
2021-05-27 3,253.40 3,277.90 3,248.20 3,269.70 585.3M
2021-05-26 3,246.80 3,269.50 3,246.50 3,253.40 332.0M
2021-05-25 3,209.80 3,246.80 3,209.80 3,246.80 304.0M
2021-05-24 3,197.50 3,215.30 3,192.30 3,209.80 285.5M
2021-05-21 3,187.30 3,203.70 3,185.60 3,197.50 344.3M
2021-05-20 3,151.80 3,187.30 3,142.00 3,187.30 350.1M
2021-05-19 3,205.70 3,205.70 3,149.40 3,151.80 378.3M
2021-05-18 3,201.00 3,210.20 3,198.40 3,205.70 395.4M
2021-05-17 3,179.90 3,224.20 3,179.90 3,201.00 279.8M
2021-05-14 3,164.70 3,198.10 3,164.70 3,179.90 353.8M
2021-05-13 3,196.60 3,196.60 3,150.30 3,164.70 365.6M
2021-05-12 3,224.80 3,230.20 3,187.80 3,196.60 353.7M
2021-05-11 3,277.60 3,277.60 3,206.80 3,224.80 321.4M
2021-05-10 3,248.70 3,278.70 3,246.90 3,277.60 300.5M
2021-05-07 3,236.80 3,252.40 3,233.80 3,248.70 321.0M
2021-05-06 3,272.90 3,273.50 3,226.70 3,236.80 370.9M
2021-05-05 3,279.10 3,286.90 3,247.00 3,272.90 279.9M
2021-05-04 3,267.80 3,283.40 3,264.50 3,279.10 307.7M
2021-05-03 3,285.50 3,292.90 3,264.70 3,267.80 267.2M
2021-04-30 3,307.00 3,307.60 3,278.90 3,285.50 306.1M
2021-04-29 3,278.50 3,307.50 3,278.50 3,307.00 416.0M
2021-04-28 3,291.60 3,296.00 3,273.90 3,278.50 398.7M
2021-04-27 3,296.50 3,304.40 3,279.90 3,291.60 446.9M
2021-04-26 3,313.80 3,315.70 3,295.60 3,296.50 293.4M
2021-04-23 3,311.20 3,314.50 3,298.10 3,313.80 319.8M
2021-04-22 3,294.40 3,311.80 3,292.40 3,311.20 380.0M
2021-04-21 3,313.90 3,313.90 3,263.20 3,294.40 387.3M
2021-04-20 3,333.90 3,333.90 3,308.40 3,313.90 338.2M
2021-04-19 3,331.60 3,355.30 3,331.60 3,333.90 336.2M
2021-04-16 3,313.90 3,335.80 3,313.90 3,331.60 395.2M
2021-04-15 3,312.00 3,326.00 3,288.10 3,313.90 415.4M
2021-04-14 3,278.80 3,316.20 3,278.80 3,312.00 713.2M
2021-04-13 3,259.30 3,283.50 3,259.30 3,278.80 291.7M
2021-04-12 3,284.40 3,287.80 3,253.00 3,259.30 283.2M
2021-04-09 3,277.30 3,287.40 3,273.00 3,284.40 285.4M
2021-04-08 3,251.40 3,277.30 3,248.80 3,277.30 294.9M
2021-04-07 3,227.80 3,259.90 3,227.70 3,251.40 340.7M
2021-04-06 3,171.70 3,232.60 3,171.70 3,227.80 318.7M
2021-04-01 3,130.80 3,171.70 3,130.80 3,171.70 300.0M
2021-03-31 3,115.00 3,160.80 3,115.00 3,130.80 387.5M
2021-03-30 3,159.30 3,160.20 3,112.70 3,115.00 335.9M
2021-03-29 3,191.50 3,202.70 3,159.30 3,159.30 309.7M
2021-03-26 3,154.30 3,192.70 3,154.30 3,191.50 329.0M
2021-03-25 3,160.40 3,160.40 3,139.30 3,154.30 379.4M
2021-03-24 3,175.00 3,175.00 3,148.40 3,160.40 339.1M
2021-03-23 3,195.60 3,205.80 3,172.50 3,175.00 318.2M
2021-03-22 3,198.20 3,204.00 3,184.90 3,195.60 374.8M
2021-03-19 3,223.40 3,223.50 3,175.90 3,198.20 983.8M
2021-03-18 3,213.10 3,239.00 3,213.10 3,223.40 374.2M
2021-03-17 3,233.70 3,233.70 3,206.90 3,213.10 325.8M
2021-03-16 3,193.60 3,239.60 3,193.60 3,233.70 372.2M
2021-03-15 3,181.10 3,195.20 3,180.60 3,193.60 384.6M
2021-03-12 3,146.10 3,181.40 3,146.10 3,181.10 346.2M
2021-03-11 3,125.90 3,158.10 3,119.50 3,146.10 363.1M
2021-03-10 3,109.90 3,146.90 3,109.90 3,125.90 448.6M
2021-03-09 3,088.50 3,111.20 3,088.20 3,109.90 404.3M
2021-03-08 3,071.70 3,125.60 3,071.70 3,088.50 328.1M
2021-03-05 3,122.20 3,122.20 3,038.70 3,071.70 491.5M
2021-03-04 3,159.60 3,159.60 3,103.80 3,122.20 393.1M
2021-03-03 3,135.50 3,162.50 3,133.00 3,159.60 369.5M
2021-03-02 3,151.00 3,187.10 3,128.10 3,135.50 443.0M
2021-03-01 3,123.90 3,164.50 3,123.90 3,151.00 451.4M
2021-02-26 3,173.50 3,173.50 3,089.30 3,123.90 541.7M
2021-02-25 3,163.30 3,184.20 3,161.70 3,173.50 436.8M
2021-02-24 3,179.70 3,181.30 3,156.90 3,163.30 440.9M
2021-02-23 3,174.90 3,179.70 3,153.00 3,179.70 477.8M
2021-02-22 3,146.80 3,184.60 3,146.40 3,174.90 391.3M
2021-02-19 3,184.40 3,185.40 3,131.90 3,146.80 358.7M
2021-02-18 3,214.10 3,217.80 3,180.10 3,184.40 435.6M
2021-02-17 3,240.80 3,242.60 3,192.90 3,214.10 463.8M
2021-02-16 3,221.10 3,242.30 3,221.10 3,240.80 349.6M
2021-02-15 3,168.80 3,221.10 3,168.80 3,221.10 316.9M
2021-02-12 3,186.90 3,191.10 3,163.90 3,168.80 255.9M
2021-02-11 3,211.00 3,214.50 3,186.90 3,186.90 300.8M
2021-02-10 3,199.80 3,215.40 3,196.10 3,211.00 334.3M
2021-02-09 3,224.00 3,224.10 3,196.20 3,199.80 338.8M
2021-02-08 3,190.30 3,232.70 3,190.30 3,224.00 353.2M
2021-02-05 3,157.90 3,194.90 3,157.90 3,190.30 314.1M
2021-02-04 3,191.00 3,197.30 3,157.10 3,157.90 310.7M
2021-02-03 3,139.90 3,194.40 3,139.90 3,191.00 356.4M
2021-02-02 3,096.50 3,141.80 3,096.50 3,139.90 345.1M
2021-02-01 3,080.90 3,100.40 3,025.00 3,096.50 414.9M
2021-01-29 3,085.70 3,134.10 3,072.90 3,080.90 532.7M
2021-01-28 3,155.30 3,155.30 3,063.50 3,085.70 449.8M
2021-01-27 3,180.80 3,193.10 3,150.60 3,155.30 415.1M
2021-01-25 3,170.80 3,183.50 3,159.20 3,180.80 249.6M
2021-01-22 3,180.00 3,190.20 3,170.60 3,170.80 396.9M
2021-01-21 3,152.30 3,184.00 3,152.30 3,180.00 411.2M
2021-01-20 3,123.70 3,154.50 3,122.60 3,152.30 336.6M
2021-01-19 3,075.10 3,123.80 3,075.10 3,123.70 292.0M
2021-01-18 3,087.20 3,090.40 3,070.80 3,075.10 255.8M
2021-01-15 3,097.30 3,105.00 3,087.20 3,087.20 302.8M
2021-01-14 3,093.20 3,102.20 3,077.40 3,097.30 296.0M
2021-01-13 3,073.50 3,096.50 3,073.00 3,093.20 311.9M
2021-01-12 3,084.40 3,094.90 3,073.50 3,073.50 301.9M
2021-01-11 3,133.60 3,133.60 3,076.50 3,084.40 330.7M
2021-01-08 3,123.40 3,137.70 3,123.40 3,133.60 278.8M
2021-01-07 3,103.70 3,138.70 3,103.70 3,123.40 352.6M
2021-01-06 3,133.70 3,136.90 3,095.10 3,103.70 349.0M
2021-01-05 3,130.30 3,133.70 3,108.00 3,133.70 347.9M
2021-01-04 3,089.50 3,130.30 3,089.50 3,130.30 257.8M