Aussie Broadband Ltd. ABB
ASX · Avustralya · İletişim
AUD 4,21+0,06 (+%1,45)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 4,21 | +%1,45 | AUD 4,15 | AUD 4,22 | AUD 4,15 | 741,62K |
| 2026-10-01 | AUD 4,15 | -%3,26 | AUD 4,20 | AUD 4,24 | AUD 4,14 | 1,31M |
| 2026-09-30 | AUD 4,29 | +%0,70 | AUD 4,25 | AUD 4,35 | AUD 4,25 | 1,27M |
| 2026-09-29 | AUD 4,26 | +%2,40 | AUD 4,15 | AUD 4,26 | AUD 4,14 | 1,82M |
| 2026-09-28 | AUD 4,16 | -%0,95 | AUD 4,20 | AUD 4,24 | AUD 4,16 | 1,15M |
| 2026-09-25 | AUD 4,20 | %0,00 | AUD 4,29 | AUD 4,29 | AUD 4,18 | 1,61M |
| 2026-09-24 | AUD 4,20 | +%0,72 | AUD 4,17 | AUD 4,23 | AUD 4,11 | 800,01K |
| 2026-09-23 | AUD 4,17 | -%1,88 | AUD 4,25 | AUD 4,26 | AUD 4,16 | 1,07M |
| 2026-09-22 | AUD 4,25 | +%0,95 | AUD 4,21 | AUD 4,28 | AUD 4,19 | 1,40M |
| 2026-09-21 | AUD 4,21 | -%0,71 | AUD 4,20 | AUD 4,22 | AUD 4,14 | 1,42M |
| 2026-09-18 | AUD 4,24 | +%2,66 | AUD 4,18 | AUD 4,24 | AUD 4,13 | 3,19M |
| 2026-09-17 | AUD 4,13 | -%0,24 | AUD 4,22 | AUD 4,22 | AUD 4,11 | 1,46M |
| 2026-09-16 | AUD 4,14 | +%2,22 | AUD 4,11 | AUD 4,19 | AUD 4,08 | 2,11M |
| 2026-09-15 | AUD 4,05 | +%2,02 | AUD 4,02 | AUD 4,11 | AUD 3,99 | 2,07M |
| 2026-09-14 | AUD 3,97 | -%0,75 | AUD 4,04 | AUD 4,05 | AUD 3,97 | 696,73K |
| 2026-09-11 | AUD 4,00 | -%2,44 | AUD 4,06 | AUD 4,10 | AUD 3,97 | 612,20K |
| 2026-09-10 | AUD 4,10 | -%0,97 | AUD 4,15 | AUD 4,18 | AUD 4,07 | 1,64M |
| 2026-09-09 | AUD 4,14 | +%0,24 | AUD 4,12 | AUD 4,20 | AUD 4,11 | 944,14K |
| 2026-09-08 | AUD 4,13 | -%0,24 | AUD 4,17 | AUD 4,22 | AUD 4,13 | 1,11M |
| 2026-09-07 | AUD 4,14 | -%0,24 | AUD 4,20 | AUD 4,22 | AUD 4,14 | 1,01M |
| 2026-09-04 | AUD 4,15 | +%0,24 | AUD 4,10 | AUD 4,16 | AUD 4,08 | 801,37K |
| 2026-09-03 | AUD 4,14 | -%1,19 | AUD 4,22 | AUD 4,22 | AUD 4,13 | 795,36K |
| 2026-09-02 | AUD 4,19 | -%2,10 | AUD 4,30 | AUD 4,30 | AUD 4,19 | 660,76K |
| 2026-09-01 | AUD 4,28 | -%0,93 | AUD 4,30 | AUD 4,30 | AUD 4,19 | 1,58M |
| 2026-08-31 | AUD 4,32 | -%0,92 | AUD 4,35 | AUD 4,38 | AUD 4,31 | 1,57M |
| 2026-08-28 | AUD 4,36 | -%1,58 | AUD 4,40 | AUD 4,46 | AUD 4,34 | 872,66K |
| 2026-08-27 | AUD 4,43 | -%3,70 | AUD 4,60 | AUD 4,60 | AUD 4,40 | 1,63M |
| 2026-08-26 | AUD 4,60 | -%1,92 | AUD 4,67 | AUD 4,67 | AUD 4,51 | 1,43M |
| 2026-08-25 | AUD 4,69 | -%0,64 | AUD 4,83 | AUD 4,92 | AUD 4,68 | 4,00M |
| 2026-08-24 | AUD 4,72 | -%6,53 | AUD 5,07 | AUD 5,08 | AUD 4,51 | 3,15M |
| 2026-08-21 | AUD 5,05 | -%0,20 | AUD 5,06 | AUD 5,13 | AUD 5,01 | 1,03M |
| 2026-08-20 | AUD 5,06 | +%0,60 | AUD 5,02 | AUD 5,09 | AUD 4,91 | 794,22K |
| 2026-08-19 | AUD 5,03 | +%2,24 | AUD 5,00 | AUD 5,05 | AUD 4,92 | 641,94K |
| 2026-08-18 | AUD 4,92 | -%1,20 | AUD 4,85 | AUD 4,95 | AUD 4,84 | 538,36K |
| 2026-08-17 | AUD 4,98 | -%0,20 | AUD 5,00 | AUD 5,07 | AUD 4,95 | 1,09M |
| 2026-08-14 | AUD 4,99 | +%2,25 | AUD 4,95 | AUD 5,02 | AUD 4,92 | 1,11M |
| 2026-08-13 | AUD 4,88 | -%1,61 | AUD 4,96 | AUD 4,98 | AUD 4,83 | 362,44K |
| 2026-08-12 | AUD 4,96 | +%0,40 | AUD 4,83 | AUD 5,05 | AUD 4,83 | 310,80K |
| 2026-08-11 | AUD 4,94 | +%1,23 | AUD 4,83 | AUD 4,97 | AUD 4,82 | 266,75K |
| 2026-08-10 | AUD 4,88 | -%0,41 | AUD 4,84 | AUD 4,93 | AUD 4,76 | 786,73K |
| 2026-08-07 | AUD 4,90 | -%0,81 | AUD 4,96 | AUD 5,05 | AUD 4,87 | 479,92K |
| 2026-08-06 | AUD 4,94 | -%2,37 | AUD 4,95 | AUD 5,10 | AUD 4,92 | 1,10M |
| 2026-08-05 | AUD 5,06 | +%2,22 | AUD 4,98 | AUD 5,11 | AUD 4,92 | 639,47K |
| 2026-08-04 | AUD 4,95 | +%3,34 | AUD 4,82 | AUD 5,04 | AUD 4,80 | 789,75K |
| 2026-08-03 | AUD 4,79 | +%0,42 | AUD 4,79 | AUD 4,79 | AUD 4,71 | 387,28K |
| 2026-07-31 | AUD 4,77 | -%0,42 | AUD 4,86 | AUD 4,86 | AUD 4,75 | 417,11K |
| 2026-07-30 | AUD 4,79 | -%0,42 | AUD 4,77 | AUD 4,83 | AUD 4,72 | 447,05K |
| 2026-07-29 | AUD 4,81 | +%1,26 | AUD 4,91 | AUD 4,91 | AUD 4,77 | 667,99K |
| 2026-07-28 | AUD 4,75 | +%2,15 | AUD 4,60 | AUD 4,77 | AUD 4,60 | 531,13K |
| 2026-07-27 | AUD 4,65 | +%1,31 | AUD 4,65 | AUD 4,68 | AUD 4,59 | 666,00K |
| 2026-07-24 | AUD 4,59 | -%2,96 | AUD 4,77 | AUD 4,77 | AUD 4,58 | 597,03K |
| 2026-07-23 | AUD 4,73 | -%1,25 | AUD 4,83 | AUD 4,90 | AUD 4,70 | 956,95K |
| 2026-07-22 | AUD 4,79 | +%2,13 | AUD 4,74 | AUD 4,83 | AUD 4,68 | 799,72K |
| 2026-07-21 | AUD 4,69 | -%1,47 | AUD 4,75 | AUD 4,77 | AUD 4,66 | 344,35K |
| 2026-07-20 | AUD 4,76 | +%0,21 | AUD 4,75 | AUD 4,79 | AUD 4,72 | 395,44K |
| 2026-07-17 | AUD 4,75 | -%1,04 | AUD 4,86 | AUD 4,86 | AUD 4,71 | 460,02K |
| 2026-07-16 | AUD 4,80 | -%2,04 | AUD 4,89 | AUD 4,90 | AUD 4,74 | 796,53K |
| 2026-07-15 | AUD 4,90 | +%4,26 | AUD 4,80 | AUD 4,94 | AUD 4,74 | 1,37M |
| 2026-07-14 | AUD 4,70 | +%0,21 | AUD 4,68 | AUD 4,77 | AUD 4,66 | 930,26K |
| 2026-07-13 | AUD 4,69 | %0,00 | AUD 4,69 | AUD 4,70 | AUD 4,64 | 673,61K |
| 2026-07-10 | AUD 4,69 | +%0,64 | AUD 4,74 | AUD 4,74 | AUD 4,58 | 754,22K |
| 2026-07-09 | AUD 4,66 | %0,00 | AUD 4,66 | AUD 4,73 | AUD 4,61 | 1,28M |
| 2026-07-08 | AUD 4,66 | -%1,89 | AUD 4,74 | AUD 4,75 | AUD 4,52 | 1,44M |
| 2026-07-07 | AUD 4,75 | %0,00 | AUD 4,65 | AUD 4,80 | AUD 4,65 | 1,27M |
| 2026-07-06 | AUD 4,75 | +%0,42 | AUD 4,75 | AUD 4,76 | AUD 4,69 | 395,59K |
| 2026-07-03 | AUD 4,73 | -%0,84 | AUD 4,79 | AUD 4,79 | AUD 4,68 | 768,36K |
| 2026-07-02 | AUD 4,77 | -%2,45 | AUD 4,87 | AUD 4,87 | AUD 4,73 | 1,04M |
| 2026-07-01 | AUD 4,89 | -%0,81 | AUD 4,93 | AUD 4,93 | AUD 4,81 | 907,60K |
| 2026-06-30 | AUD 4,93 | +%0,41 | AUD 4,95 | AUD 4,95 | AUD 4,89 | 469,82K |
| 2026-06-29 | AUD 4,91 | +%0,20 | AUD 4,95 | AUD 4,96 | AUD 4,86 | 547,59K |
| 2026-06-26 | AUD 4,90 | -%0,41 | AUD 4,88 | AUD 4,96 | AUD 4,85 | 1,30M |
| 2026-06-25 | AUD 4,92 | -%1,20 | AUD 4,98 | AUD 5,02 | AUD 4,85 | 613,08K |
| 2026-06-24 | AUD 4,98 | -%1,58 | AUD 5,17 | AUD 5,17 | AUD 4,95 | 1,26M |
| 2026-06-23 | AUD 5,06 | -%1,36 | AUD 5,20 | AUD 5,22 | AUD 5,02 | 1,58M |
| 2026-06-22 | AUD 5,13 | -%1,35 | AUD 5,22 | AUD 5,30 | AUD 5,13 | 1,53M |
| 2026-06-19 | AUD 5,20 | +%0,39 | AUD 5,15 | AUD 5,22 | AUD 5,12 | 1,21M |
| 2026-06-18 | AUD 5,18 | -%1,52 | AUD 5,23 | AUD 5,28 | AUD 5,16 | 1,10M |
| 2026-06-17 | AUD 5,26 | +%1,15 | AUD 5,22 | AUD 5,30 | AUD 5,17 | 677,12K |
| 2026-06-16 | AUD 5,20 | -%1,33 | AUD 5,16 | AUD 5,22 | AUD 5,04 | 1,34M |
| 2026-06-15 | AUD 5,27 | -%5,39 | AUD 5,54 | AUD 5,55 | AUD 5,23 | 3,03M |
| 2026-06-12 | AUD 5,57 | -%2,11 | AUD 5,76 | AUD 5,76 | AUD 5,57 | 1,38M |
| 2026-06-11 | AUD 5,69 | -%1,22 | AUD 5,73 | AUD 5,80 | AUD 5,67 | 776,04K |
| 2026-06-10 | AUD 5,76 | +%0,52 | AUD 5,65 | AUD 5,77 | AUD 5,60 | 579,63K |
| 2026-06-09 | AUD 5,73 | +%1,60 | AUD 5,66 | AUD 5,74 | AUD 5,62 | 2,49M |
| 2026-06-05 | AUD 5,64 | -%0,35 | AUD 5,66 | AUD 5,72 | AUD 5,57 | 678,11K |
| 2026-06-04 | AUD 5,66 | -%1,05 | AUD 5,64 | AUD 5,77 | AUD 5,52 | 1,07M |
| 2026-06-03 | AUD 5,72 | +%3,44 | AUD 5,62 | AUD 5,75 | AUD 5,54 | 1,36M |
| 2026-06-02 | AUD 5,53 | -%1,95 | AUD 5,63 | AUD 5,63 | AUD 5,45 | 771,96K |
| 2026-06-01 | AUD 5,64 | +%5,03 | AUD 5,39 | AUD 5,65 | AUD 5,34 | 4,89M |
| 2026-05-29 | AUD 5,37 | %0,00 | AUD 5,41 | AUD 5,41 | AUD 5,26 | 1,52M |