FTSE ASFA Australia All Share (FTFAUSA)

FTFAUSA
🏛️ Australien →
9,836.78
Letzte Aktualisierung: 2025-09-26
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
2023-12-29 8,447.33 8,447.33 8,408.12 8,423.46 0.0M
2023-12-28 8,390.56 8,447.33 8,390.56 8,447.33 0.0M
2023-12-27 8,323.18 8,423.64 8,323.18 8,390.56 0.0M
2023-12-26 8,323.66 8,345.83 8,316.37 8,323.18 0.0M
2023-12-25 8,323.66 8,345.83 8,316.37 8,323.18 0.0M
2023-12-22 8,323.66 8,345.83 8,316.37 8,323.18 0.0M
2023-12-21 8,361.04 8,361.40 8,304.83 8,323.66 0.0M
2023-12-20 8,309.84 8,377.96 8,309.84 8,361.04 0.0M
2023-12-19 8,240.74 8,314.25 8,238.38 8,309.84 0.0M
2023-12-18 8,254.94 8,260.58 8,217.08 8,240.74 0.0M
2023-12-15 8,183.47 8,277.14 8,183.47 8,254.94 0.0M
2023-12-14 8,053.69 8,185.37 8,053.69 8,183.47 0.0M
2023-12-13 8,026.24 8,069.07 8,026.13 8,053.69 0.0M
2023-12-12 7,989.66 8,033.72 7,985.27 8,026.24 0.0M
2023-12-11 7,985.32 8,021.25 7,980.42 7,989.66 0.0M
2023-12-08 7,959.10 7,985.32 7,925.78 7,985.32 0.0M
2023-12-07 7,964.58 7,964.58 7,932.04 7,959.10 0.0M
2023-12-06 7,833.39 7,980.52 7,833.39 7,964.58 0.0M
2023-12-05 7,906.24 7,906.24 7,811.23 7,833.39 0.0M
2023-12-04 7,851.91 7,954.88 7,851.91 7,906.24 0.0M
2023-12-01 7,868.12 7,868.12 7,819.73 7,851.91 0.0M
2023-11-30 7,812.54 7,868.12 7,793.41 7,868.12 0.0M
2023-11-29 7,795.70 7,837.16 7,794.81 7,812.54 0.0M
2023-11-28 7,764.30 7,831.88 7,761.03 7,795.70 0.0M
2023-11-27 7,823.90 7,839.39 7,764.30 7,764.30 0.0M
2023-11-24 7,808.85 7,849.27 7,807.67 7,823.90 0.0M
2023-11-23 7,856.99 7,856.99 7,805.23 7,808.85 0.0M
2023-11-22 7,865.56 7,877.42 7,845.12 7,856.99 0.0M
2023-11-21 7,842.55 7,878.49 7,842.55 7,865.56 0.0M
2023-11-20 7,833.81 7,857.04 7,831.55 7,842.55 0.0M
2023-11-17 7,845.90 7,850.49 7,818.86 7,833.81 0.0M
2023-11-16 7,901.22 7,905.04 7,835.74 7,845.90 0.0M
2023-11-15 7,792.63 7,921.47 7,792.63 7,901.22 0.0M
2023-11-14 7,728.62 7,800.18 7,728.62 7,792.63 0.0M
2023-11-13 7,760.86 7,769.30 7,728.62 7,728.62 0.0M
2023-11-10 7,802.12 7,806.43 7,748.76 7,760.86 0.0M
2023-11-09 7,776.98 7,835.87 7,776.98 7,802.12 0.0M
2023-11-08 7,760.05 7,780.04 7,749.21 7,776.98 0.0M
2023-11-07 7,781.49 7,785.38 7,732.84 7,760.05 0.0M
2023-11-06 7,763.34 7,793.76 7,763.24 7,781.49 0.0M
2023-11-03 7,675.93 7,775.39 7,675.93 7,763.34 0.0M
2023-11-02 7,606.58 7,708.80 7,606.58 7,675.93 0.0M
2023-11-01 7,541.56 7,606.58 7,541.56 7,606.58 0.0M
2023-10-31 7,533.25 7,582.34 7,528.78 7,541.56 0.0M
2023-10-30 7,595.95 7,599.67 7,511.83 7,533.25 0.0M
2023-10-27 7,580.44 7,616.78 7,576.61 7,595.95 0.0M
2023-10-26 7,626.78 7,626.78 7,542.35 7,580.44 0.0M
2023-10-25 7,626.38 7,671.33 7,601.63 7,626.78 0.0M
2023-10-24 7,610.21 7,649.53 7,604.20 7,626.38 0.0M
2023-10-23 7,674.38 7,674.38 7,596.26 7,610.21 0.0M
2023-10-20 7,762.21 7,762.21 7,648.94 7,674.38 0.0M
2023-10-19 7,865.82 7,865.82 7,728.43 7,762.21 0.0M
2023-10-18 7,839.87 7,867.41 7,830.03 7,865.82 0.0M
2023-10-17 7,810.01 7,888.42 7,810.01 7,839.87 0.0M
2023-10-16 7,839.13 7,839.13 7,805.31 7,810.01 0.0M
2023-10-13 7,880.96 7,880.96 7,802.44 7,839.13 0.0M
2023-10-12 7,875.95 7,903.23 7,870.30 7,880.96 0.0M
2023-10-11 7,822.88 7,880.35 7,822.88 7,875.95 0.0M
2023-10-10 7,743.58 7,842.24 7,743.58 7,822.88 0.0M
2023-10-09 7,727.47 7,776.98 7,727.47 7,743.58 0.0M
2023-10-06 7,713.24 7,748.18 7,710.61 7,727.47 0.0M
2023-10-05 7,684.81 7,708.24 7,654.51 7,697.27 0.0M
2023-10-04 7,685.46 7,685.51 7,638.54 7,660.59 0.0M
2023-10-03 7,786.09 7,789.75 7,712.72 7,720.67 0.0M
2023-10-02 7,830.91 7,851.98 7,817.79 7,821.43 0.0M
2023-10-01 7,836.56 7,836.56 7,836.56 7,836.56 0.0M
2023-09-29 7,807.42 7,854.76 7,807.42 7,836.56 0.0M
2023-09-28 7,815.39 7,839.38 7,783.75 7,807.42 0.0M
2023-09-27 7,826.34 7,826.34 7,785.24 7,815.39 0.0M
2023-09-26 7,870.07 7,870.07 7,810.80 7,826.34 0.0M
2023-09-25 7,862.49 7,870.07 7,811.25 7,870.07 0.0M
2023-09-22 7,858.70 7,862.49 7,739.46 7,862.49 0.0M
2023-09-21 7,967.23 7,967.23 7,851.57 7,858.70 0.0M
2023-09-20 8,003.87 8,003.87 7,950.51 7,967.23 0.0M
2023-09-19 8,040.17 8,040.17 7,993.83 8,003.87 0.0M
2023-09-18 8,094.13 8,094.13 8,033.48 8,040.17 0.0M
2023-09-15 7,988.13 8,136.90 7,988.13 8,094.13 0.0M
2023-09-14 7,950.31 8,003.07 7,943.00 7,988.13 0.0M
2023-09-13 8,010.09 8,010.09 7,936.63 7,950.31 0.0M
2023-09-12 7,993.16 8,012.09 7,953.16 8,010.09 0.0M
2023-09-11 7,955.42 7,993.16 7,929.42 7,993.16 0.0M
2023-09-08 7,972.22 7,979.53 7,931.59 7,955.42 0.0M
2023-09-07 8,068.58 8,068.58 7,956.76 7,972.22 0.0M
2023-09-06 8,128.52 8,129.58 8,064.19 8,068.58 0.0M
2023-09-05 8,135.44 8,137.04 8,081.58 8,128.52 0.0M
2023-09-04 8,091.41 8,157.97 8,091.41 8,135.44 0.0M
2023-09-01 8,119.40 8,119.40 8,077.04 8,091.41 0.0M
2023-08-31 8,110.84 8,124.87 8,104.39 8,119.40 0.0M
2023-08-30 8,014.40 8,132.24 8,014.40 8,110.84 0.0M
2023-08-29 7,959.54 8,014.40 7,958.76 8,014.40 0.0M
2023-08-28 7,915.54 7,962.57 7,915.54 7,959.54 0.0M
2023-08-25 7,989.55 7,989.55 7,888.70 7,915.54 0.0M
2023-08-24 7,952.94 8,003.24 7,952.94 7,989.55 0.0M
2023-08-23 7,919.04 7,982.15 7,912.15 7,952.94 0.0M
2023-08-22 7,910.81 7,921.54 7,883.56 7,919.04 0.0M
2023-08-21 7,946.44 7,946.44 7,910.81 7,910.81 0.0M
2023-08-18 7,941.17 7,968.43 7,920.55 7,946.44 0.0M
2023-08-17 7,994.22 7,994.22 7,896.37 7,941.17 0.0M
2023-08-16 8,112.16 8,112.16 7,981.76 7,994.22 0.0M
2023-08-15 8,085.85 8,138.57 8,078.66 8,112.16 0.0M
2023-08-14 8,156.94 8,156.94 8,066.84 8,085.85 0.0M
2023-08-11 8,171.69 8,178.81 8,145.15 8,156.94 0.0M
2023-08-10 8,147.09 8,171.69 8,128.54 8,171.69 0.0M
2023-08-09 8,116.88 8,150.53 8,113.61 8,147.09 0.0M
2023-08-08 8,125.84 8,153.26 8,115.78 8,116.88 0.0M
2023-08-07 8,140.64 8,145.74 8,111.06 8,125.84 0.0M
2023-08-04 8,120.81 8,140.64 8,097.64 8,140.64 0.0M
2023-08-03 8,167.73 8,167.73 8,093.40 8,120.81 0.0M
2023-08-02 8,274.48 8,274.48 8,154.56 8,167.73 0.0M
2023-08-01 8,229.30 8,296.24 8,229.30 8,274.48 0.0M
2023-07-31 8,223.29 8,257.13 8,190.23 8,229.30 0.0M
2023-07-28 8,282.93 8,282.93 8,170.88 8,223.29 0.0M
2023-07-27 8,224.13 8,301.34 8,209.09 8,282.93 0.0M
2023-07-26 8,156.13 8,245.46 8,155.88 8,224.13 0.0M
2023-07-25 8,119.90 8,162.02 8,119.90 8,156.13 0.0M
2023-07-24 8,133.24 8,151.15 8,119.90 8,119.90 0.0M
2023-07-21 8,148.45 8,148.45 8,105.75 8,133.24 0.0M
2023-07-20 8,145.14 8,211.70 8,145.14 8,148.45 0.0M
2023-07-19 8,100.96 8,157.04 8,100.96 8,145.14 0.0M
2023-07-18 8,117.51 8,117.51 8,076.02 8,100.96 0.0M
2023-07-17 8,123.31 8,128.24 8,093.05 8,117.51 0.0M
2023-07-14 8,058.65 8,134.39 8,058.65 8,123.31 0.0M
2023-07-13 7,935.67 8,070.81 7,935.67 8,058.65 0.0M
2023-07-12 7,908.09 7,962.53 7,908.09 7,935.67 0.0M
2023-07-11 7,790.06 7,908.09 7,790.06 7,908.09 0.0M
2023-07-10 7,832.49 7,880.05 7,782.94 7,790.06 0.0M
2023-07-07 7,966.18 7,966.18 7,811.09 7,832.49 0.0M
2023-07-06 8,066.08 8,066.08 7,946.19 7,966.18 0.0M
2023-07-05 8,092.72 8,096.91 8,058.54 8,066.08 0.0M
2023-07-04 8,052.25 8,098.48 8,039.36 8,092.72 0.0M
2023-07-03 8,003.71 8,058.47 8,000.15 8,052.25 0.0M
2023-06-30 7,994.28 8,009.71 7,961.10 8,003.71 0.0M
2023-06-29 7,993.81 8,023.27 7,986.18 7,994.28 0.0M
2023-06-28 7,905.29 8,012.83 7,905.29 7,993.81 0.0M
2023-06-27 7,863.15 7,914.15 7,863.15 7,905.29 0.0M
2023-06-26 7,888.64 7,888.64 7,837.12 7,863.15 0.0M
2023-06-23 7,995.37 7,995.66 7,875.03 7,888.64 0.0M
2023-06-22 8,129.17 8,129.17 7,986.12 7,995.37 0.0M
2023-06-21 8,174.23 8,174.23 8,129.17 8,129.17 0.0M
2023-06-20 8,106.43 8,185.96 8,106.43 8,174.23 0.0M
2023-06-19 8,060.51 8,115.48 8,054.34 8,106.43 0.0M
2023-06-16 7,974.32 8,071.88 7,974.32 8,060.51 0.0M
2023-06-15 7,962.51 8,000.60 7,959.00 7,974.32 0.0M
2023-06-14 7,937.71 7,969.62 7,934.14 7,962.51 0.0M
2023-06-13 7,921.59 7,937.71 7,897.78 7,937.71 0.0M
2023-06-12 7,895.91 7,930.63 7,895.91 7,921.59 0.0M
2023-06-09 7,895.91 7,930.63 7,895.91 7,921.59 0.0M
2023-06-08 7,916.29 7,931.74 7,888.79 7,895.91 0.0M
2023-06-07 7,929.04 7,965.49 7,916.29 7,916.29 0.0M
2023-06-06 8,022.33 8,022.33 7,924.72 7,929.04 0.0M
2023-06-05 7,949.51 8,042.18 7,949.51 8,022.33 0.0M
2023-06-02 7,907.10 7,967.57 7,907.10 7,949.51 0.0M
2023-06-01 7,886.49 7,928.81 7,869.57 7,907.10 0.0M
2023-05-31 8,014.51 8,014.51 7,886.49 7,886.49 0.0M
2023-05-30 8,024.24 8,033.25 8,009.47 8,014.51 0.0M
2023-05-29 7,952.23 8,065.64 7,952.23 8,024.24 0.0M
2023-05-26 7,930.62 7,953.41 7,922.87 7,952.23 0.0M
2023-05-25 8,018.53 8,018.53 7,921.85 7,930.62 0.0M
2023-05-24 8,071.46 8,071.46 8,012.63 8,018.53 0.0M
2023-05-23 8,074.42 8,103.64 8,071.46 8,071.46 0.0M
2023-05-22 8,096.19 8,102.58 8,060.17 8,074.42 0.0M
2023-05-19 8,047.42 8,110.21 8,047.42 8,096.19 0.0M
2023-05-18 8,005.78 8,073.21 8,005.78 8,047.42 0.0M
2023-05-17 8,046.82 8,046.82 7,962.68 8,005.78 0.0M
2023-05-16 8,090.05 8,103.19 8,046.82 8,046.82 0.0M
2023-05-15 8,079.73 8,090.05 8,056.53 8,090.05 0.0M
2023-05-12 8,076.11 8,080.50 8,053.58 8,079.73 0.0M
2023-05-11 8,081.00 8,093.79 8,052.81 8,076.11 0.0M
2023-05-10 8,089.45 8,093.02 8,058.70 8,081.00 0.0M
2023-05-09 8,105.32 8,105.32 8,063.60 8,089.45 0.0M
2023-05-08 8,041.47 8,123.86 8,041.47 8,105.32 0.0M
2023-05-05 8,008.73 8,041.72 7,982.32 8,041.47 0.0M
2023-05-04 8,015.32 8,019.82 7,952.01 8,008.73 0.0M
2023-05-03 8,089.39 8,089.39 7,973.18 8,015.32 0.0M
2023-05-02 8,160.31 8,160.36 8,067.95 8,089.39 0.0M
2023-05-01 8,137.73 8,198.10 8,137.73 8,160.31 0.0M
2023-04-28 8,119.19 8,160.12 8,119.19 8,137.73 0.0M
2023-04-27 8,143.38 8,152.97 8,099.26 8,119.19 0.0M
2023-04-26 8,151.17 8,151.36 8,111.82 8,143.38 0.0M
2023-04-25 8,163.30 8,163.32 8,136.10 8,151.17 0.0M
2023-04-24 8,163.30 8,163.32 8,136.10 8,151.17 0.0M
2023-04-21 8,199.49 8,199.49 8,145.93 8,163.30 0.0M
2023-04-20 8,206.53 8,219.13 8,184.21 8,199.49 0.0M
2023-04-19 8,199.55 8,215.82 8,194.92 8,206.53 0.0M
2023-04-18 8,222.31 8,222.31 8,178.47 8,199.55 0.0M
2023-04-17 8,202.11 8,233.10 8,200.57 8,222.31 0.0M
2023-04-14 8,158.26 8,203.93 8,148.34 8,202.11 0.0M
2023-04-13 8,180.93 8,183.00 8,145.47 8,158.26 0.0M
2023-04-12 8,143.65 8,209.42 8,143.65 8,180.93 0.0M
2023-04-11 8,040.22 8,156.41 8,040.22 8,143.65 0.0M
2023-04-10 8,059.88 8,070.38 8,017.72 8,040.22 0.0M
2023-04-07 8,059.88 8,070.38 8,017.72 8,040.22 0.0M
2023-04-06 8,059.88 8,070.38 8,017.72 8,040.22 0.0M
2023-04-05 8,057.84 8,086.65 8,037.31 8,059.88 0.0M
2023-04-04 8,044.28 8,061.24 8,032.37 8,057.84 0.0M
2023-04-03 7,995.30 8,064.89 7,995.30 8,044.28 0.0M
2023-03-31 7,932.10 7,999.40 7,932.10 7,995.30 0.0M
2023-03-30 7,849.19 7,936.36 7,849.19 7,932.10 0.0M
2023-03-29 7,832.28 7,851.12 7,808.62 7,849.19 0.0M
2023-03-28 7,751.17 7,845.68 7,751.17 7,832.28 0.0M
2023-03-27 7,746.19 7,782.39 7,746.19 7,751.17 0.0M
2023-03-24 7,757.85 7,757.85 7,708.67 7,746.19 0.0M
2023-03-23 7,809.80 7,809.80 7,737.60 7,757.85 0.0M
2023-03-22 7,747.18 7,829.98 7,747.18 7,809.80 0.0M
2023-03-21 7,686.12 7,788.14 7,686.12 7,747.18 0.0M
2023-03-20 7,793.45 7,793.45 7,682.00 7,686.12 0.0M
2023-03-17 7,757.51 7,795.15 7,747.50 7,793.45 0.0M
2023-03-16 7,877.37 7,877.37 7,700.52 7,757.51 0.0M
2023-03-15 7,810.63 7,877.39 7,810.63 7,877.37 0.0M
2023-03-14 7,924.74 7,924.74 7,748.42 7,810.63 0.0M
2023-03-13 7,964.43 7,971.84 7,884.24 7,924.74 0.0M
2023-03-10 8,148.89 8,148.89 7,953.31 7,964.43 0.0M
2023-03-09 8,144.00 8,168.05 8,123.87 8,148.89 0.0M
2023-03-08 8,207.99 8,207.99 8,121.97 8,144.00 0.0M
2023-03-07 8,169.15 8,213.45 8,140.23 8,207.99 0.0M
2023-03-06 8,123.43 8,185.95 8,123.43 8,169.15 0.0M
2023-03-03 8,094.93 8,132.69 8,094.93 8,123.43 0.0M
2023-03-02 8,091.17 8,126.66 8,082.49 8,094.93 0.0M
2023-03-01 8,097.89 8,111.41 8,050.24 8,091.17 0.0M
2023-02-28 8,058.05 8,113.34 8,058.05 8,097.89 0.0M
2023-02-27 8,152.97 8,152.97 8,024.43 8,058.05 0.0M
2023-02-24 8,132.46 8,163.42 8,124.72 8,152.97 0.0M
2023-02-23 8,167.32 8,167.32 8,129.84 8,132.46 0.0M
2023-02-22 8,189.49 8,192.34 8,114.83 8,167.32 0.0M
2023-02-21 8,203.23 8,203.23 8,145.09 8,189.49 0.0M
2023-02-20 8,199.25 8,210.15 8,181.12 8,203.23 0.0M
2023-02-17 8,270.11 8,275.39 8,199.25 8,199.25 0.0M
2023-02-16 8,210.77 8,282.61 8,209.95 8,270.11 0.0M
2023-02-15 8,300.04 8,311.89 8,194.30 8,210.77 0.0M
2023-02-14 8,286.78 8,354.05 8,286.78 8,300.04 0.0M
2023-02-13 8,305.20 8,305.20 8,273.47 8,286.78 0.0M
2023-02-10 8,366.29 8,366.29 8,299.84 8,305.20 0.0M
2023-02-09 8,410.41 8,410.41 8,357.44 8,366.29 0.0M
2023-02-08 8,378.17 8,415.18 8,378.17 8,410.41 0.0M
2023-02-07 8,416.60 8,432.99 8,368.03 8,378.17 0.0M
2023-02-06 8,441.47 8,450.68 8,408.20 8,416.60 0.0M
2023-02-03 8,392.70 8,449.40 8,374.72 8,441.47 0.0M
2023-02-02 8,380.40 8,433.04 8,380.40 8,392.70 0.0M
2023-02-01 8,354.86 8,423.04 8,354.86 8,380.40 0.0M
2023-01-31 8,368.01 8,403.36 8,341.26 8,354.86 0.0M
2023-01-30 8,378.43 8,393.87 8,360.11 8,368.01 0.0M
2023-01-27 8,350.54 8,394.51 8,350.54 8,378.43 0.0M
2023-01-26 8,375.01 8,393.40 8,334.30 8,350.54 0.0M
2023-01-25 8,375.01 8,393.40 8,334.30 8,350.54 0.0M
2023-01-24 8,338.60 8,382.72 8,334.32 8,375.01 0.0M
2023-01-23 8,332.65 8,355.21 8,313.23 8,338.60 0.0M
2023-01-20 8,312.56 8,337.87 8,304.63 8,332.65 0.0M
2023-01-19 8,267.04 8,318.72 8,252.03 8,312.56 0.0M
2023-01-18 8,259.87 8,286.11 8,248.52 8,267.04 0.0M
2023-01-17 8,266.33 8,275.77 8,238.84 8,259.87 0.0M
2023-01-16 8,196.95 8,276.17 8,196.95 8,266.33 0.0M
2023-01-13 8,142.84 8,229.25 8,142.84 8,196.95 0.0M
2023-01-12 8,047.55 8,152.05 8,047.55 8,142.84 0.0M
2023-01-11 7,972.92 8,056.26 7,972.92 8,047.55 0.0M
2023-01-10 7,997.09 7,997.09 7,966.47 7,972.92 0.0M
2023-01-09 7,948.34 8,034.15 7,948.34 7,997.09 0.0M
2023-01-06 7,895.28 7,956.48 7,894.20 7,948.34 0.0M
2023-01-05 7,884.48 7,933.18 7,883.48 7,895.28 0.0M
2023-01-04 7,760.36 7,884.48 7,760.36 7,884.48 0.0M
2023-01-03 7,860.23 7,897.66 7,713.75 7,760.36 0.0M
2023-01-02 7,837.66 7,897.92 7,837.66 7,860.23 0.0M