Australian Finance Group Ltd. AFG
ASX · Avustralya · Finans
AUD 1,26-0,06 (-%4,55)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 1,26 | -%4,55 | AUD 1,31 | AUD 1,31 | AUD 1,25 | 865,70K |
| 2026-09-30 | AUD 1,32 | +%3,13 | AUD 1,30 | AUD 1,33 | AUD 1,28 | 969,61K |
| 2026-09-29 | AUD 1,28 | -%1,16 | AUD 1,31 | AUD 1,31 | AUD 1,26 | 938,96K |
| 2026-09-28 | AUD 1,29 | +%0,78 | AUD 1,31 | AUD 1,31 | AUD 1,28 | 910,30K |
| 2026-09-25 | AUD 1,28 | -%2,65 | AUD 1,32 | AUD 1,32 | AUD 1,28 | 1,12M |
| 2026-09-24 | AUD 1,32 | +%1,93 | AUD 1,28 | AUD 1,33 | AUD 1,27 | 2,36M |
| 2026-09-23 | AUD 1,29 | -%2,63 | AUD 1,35 | AUD 1,35 | AUD 1,28 | 6,78M |
| 2026-09-22 | AUD 1,33 | -%1,48 | AUD 1,37 | AUD 1,37 | AUD 1,32 | 2,66M |
| 2026-09-21 | AUD 1,35 | +%2,27 | AUD 1,37 | AUD 1,38 | AUD 1,33 | 1,80M |
| 2026-09-18 | AUD 1,32 | -%7,37 | AUD 1,44 | AUD 1,44 | AUD 1,32 | 13,85M |
| 2026-09-17 | AUD 1,42 | +%0,71 | AUD 1,42 | AUD 1,47 | AUD 1,41 | 965,33K |
| 2026-09-16 | AUD 1,41 | -%0,35 | AUD 1,44 | AUD 1,46 | AUD 1,40 | 1,00M |
| 2026-09-15 | AUD 1,42 | -%2,74 | AUD 1,46 | AUD 1,46 | AUD 1,41 | 804,25K |
| 2026-09-14 | AUD 1,46 | +%2,10 | AUD 1,45 | AUD 1,48 | AUD 1,43 | 943,93K |
| 2026-09-11 | AUD 1,43 | +%2,88 | AUD 1,41 | AUD 1,46 | AUD 1,38 | 2,14M |
| 2026-09-10 | AUD 1,39 | +%0,72 | AUD 1,38 | AUD 1,40 | AUD 1,37 | 2,52M |
| 2026-09-09 | AUD 1,38 | -%7,38 | AUD 1,48 | AUD 1,48 | AUD 1,38 | 2,67M |
| 2026-09-08 | AUD 1,49 | -%0,67 | AUD 1,50 | AUD 1,51 | AUD 1,48 | 2,17M |
| 2026-09-07 | AUD 1,50 | -%1,96 | AUD 1,53 | AUD 1,53 | AUD 1,50 | 811,47K |
| 2026-09-04 | AUD 1,53 | +%1,32 | AUD 1,54 | AUD 1,57 | AUD 1,52 | 492,01K |
| 2026-09-03 | AUD 1,51 | +%1,34 | AUD 1,48 | AUD 1,53 | AUD 1,48 | 2,05M |
| 2026-09-02 | AUD 1,49 | +%3,83 | AUD 1,43 | AUD 1,52 | AUD 1,43 | 2,14M |
| 2026-09-01 | AUD 1,43 | -%4,33 | AUD 1,51 | AUD 1,51 | AUD 1,43 | 1,29M |
| 2026-08-31 | AUD 1,50 | -%4,76 | AUD 1,51 | AUD 1,53 | AUD 1,50 | 1,30M |
| 2026-08-28 | AUD 1,58 | -%0,94 | AUD 1,59 | AUD 1,61 | AUD 1,58 | 1,04M |
| 2026-08-27 | AUD 1,59 | +%1,60 | AUD 1,56 | AUD 1,61 | AUD 1,55 | 1,06M |
| 2026-08-26 | AUD 1,57 | -%1,88 | AUD 1,60 | AUD 1,60 | AUD 1,56 | 822,05K |
| 2026-08-25 | AUD 1,60 | +%1,92 | AUD 1,57 | AUD 1,62 | AUD 1,54 | 982,04K |
| 2026-08-24 | AUD 1,57 | -%2,19 | AUD 1,60 | AUD 1,62 | AUD 1,57 | 1,35M |
| 2026-08-21 | AUD 1,60 | %0,00 | AUD 1,58 | AUD 1,63 | AUD 1,52 | 1,36M |
| 2026-08-20 | AUD 1,60 | +%4,23 | AUD 1,63 | AUD 1,64 | AUD 1,52 | 1,34M |
| 2026-08-19 | AUD 1,53 | %0,00 | AUD 1,52 | AUD 1,55 | AUD 1,52 | 446,27K |
| 2026-08-18 | AUD 1,53 | -%0,97 | AUD 1,55 | AUD 1,55 | AUD 1,50 | 763,13K |
| 2026-08-17 | AUD 1,55 | +%0,65 | AUD 1,55 | AUD 1,57 | AUD 1,53 | 240,36K |
| 2026-08-14 | AUD 1,54 | -%0,96 | AUD 1,54 | AUD 1,55 | AUD 1,53 | 745,12K |
| 2026-08-13 | AUD 1,55 | -%2,51 | AUD 1,61 | AUD 1,61 | AUD 1,55 | 497,19K |
| 2026-08-12 | AUD 1,60 | -%0,31 | AUD 1,60 | AUD 1,61 | AUD 1,57 | 637,45K |
| 2026-08-11 | AUD 1,60 | -%1,84 | AUD 1,63 | AUD 1,63 | AUD 1,58 | 323,83K |
| 2026-08-10 | AUD 1,63 | +%2,52 | AUD 1,59 | AUD 1,63 | AUD 1,58 | 497,25K |
| 2026-08-07 | AUD 1,59 | -%1,55 | AUD 1,61 | AUD 1,62 | AUD 1,57 | 604,25K |
| 2026-08-06 | AUD 1,62 | +%1,25 | AUD 1,59 | AUD 1,63 | AUD 1,59 | 416,02K |
| 2026-08-05 | AUD 1,60 | +%0,31 | AUD 1,62 | AUD 1,62 | AUD 1,57 | 474,21K |
| 2026-08-04 | AUD 1,59 | +%0,32 | AUD 1,60 | AUD 1,61 | AUD 1,57 | 302,68K |
| 2026-08-03 | AUD 1,59 | +%0,63 | AUD 1,58 | AUD 1,60 | AUD 1,55 | 225,35K |
| 2026-07-31 | AUD 1,58 | -%1,25 | AUD 1,60 | AUD 1,60 | AUD 1,55 | 457,49K |
| 2026-07-30 | AUD 1,60 | +%0,95 | AUD 1,59 | AUD 1,61 | AUD 1,57 | 665,82K |
| 2026-07-29 | AUD 1,58 | +%0,64 | AUD 1,57 | AUD 1,60 | AUD 1,56 | 1,09M |
| 2026-07-28 | AUD 1,57 | +%3,63 | AUD 1,52 | AUD 1,59 | AUD 1,52 | 1,18M |
| 2026-07-27 | AUD 1,51 | -%0,33 | AUD 1,53 | AUD 1,53 | AUD 1,50 | 453,56K |
| 2026-07-24 | AUD 1,52 | -%1,30 | AUD 1,54 | AUD 1,54 | AUD 1,49 | 853,39K |
| 2026-07-23 | AUD 1,54 | -%0,65 | AUD 1,52 | AUD 1,56 | AUD 1,52 | 486,50K |
| 2026-07-22 | AUD 1,55 | -%0,64 | AUD 1,58 | AUD 1,58 | AUD 1,52 | 765,71K |
| 2026-07-21 | AUD 1,56 | -%3,11 | AUD 1,63 | AUD 1,65 | AUD 1,56 | 744,63K |
| 2026-07-20 | AUD 1,61 | %0,00 | AUD 1,63 | AUD 1,63 | AUD 1,60 | 270,72K |
| 2026-07-17 | AUD 1,61 | -%2,13 | AUD 1,64 | AUD 1,64 | AUD 1,60 | 257,12K |
| 2026-07-16 | AUD 1,64 | +%1,86 | AUD 1,64 | AUD 1,64 | AUD 1,63 | 345,21K |
| 2026-07-15 | AUD 1,62 | -%2,42 | AUD 1,66 | AUD 1,66 | AUD 1,61 | 393,83K |
| 2026-07-14 | AUD 1,65 | -%1,78 | AUD 1,68 | AUD 1,70 | AUD 1,64 | 327,66K |
| 2026-07-13 | AUD 1,68 | +%1,51 | AUD 1,69 | AUD 1,69 | AUD 1,65 | 377,65K |
| 2026-07-10 | AUD 1,66 | +%0,61 | AUD 1,68 | AUD 1,68 | AUD 1,63 | 225,53K |
| 2026-07-09 | AUD 1,65 | -%2,65 | AUD 1,71 | AUD 1,71 | AUD 1,64 | 455,41K |
| 2026-07-08 | AUD 1,70 | +%2,11 | AUD 1,66 | AUD 1,72 | AUD 1,64 | 600,70K |
| 2026-07-07 | AUD 1,66 | +%2,47 | AUD 1,61 | AUD 1,67 | AUD 1,60 | 570,78K |
| 2026-07-06 | AUD 1,62 | -%0,92 | AUD 1,63 | AUD 1,64 | AUD 1,61 | 234,48K |
| 2026-07-03 | AUD 1,63 | +%2,19 | AUD 1,60 | AUD 1,63 | AUD 1,59 | 282,64K |
| 2026-07-02 | AUD 1,60 | +%4,23 | AUD 1,53 | AUD 1,63 | AUD 1,53 | 471,62K |
| 2026-07-01 | AUD 1,53 | -%3,46 | AUD 1,56 | AUD 1,58 | AUD 1,52 | 1,51M |
| 2026-06-30 | AUD 1,59 | -%0,31 | AUD 1,61 | AUD 1,61 | AUD 1,55 | 926,34K |
| 2026-06-29 | AUD 1,60 | -%2,74 | AUD 1,64 | AUD 1,67 | AUD 1,59 | 551,81K |
| 2026-06-26 | AUD 1,64 | -%2,67 | AUD 1,70 | AUD 1,70 | AUD 1,64 | 421,96K |
| 2026-06-25 | AUD 1,68 | -%4,26 | AUD 1,75 | AUD 1,76 | AUD 1,66 | 311,15K |
| 2026-06-24 | AUD 1,76 | -%2,22 | AUD 1,79 | AUD 1,81 | AUD 1,74 | 1,80M |
| 2026-06-23 | AUD 1,80 | +%2,56 | AUD 1,77 | AUD 1,81 | AUD 1,76 | 551,03K |
| 2026-06-22 | AUD 1,75 | +%1,45 | AUD 1,71 | AUD 1,77 | AUD 1,71 | 743,17K |
| 2026-06-19 | AUD 1,73 | +%0,87 | AUD 1,70 | AUD 1,75 | AUD 1,70 | 728,58K |
| 2026-06-18 | AUD 1,72 | -%0,29 | AUD 1,75 | AUD 1,75 | AUD 1,71 | 1,23M |
| 2026-06-17 | AUD 1,72 | +%1,18 | AUD 1,70 | AUD 1,74 | AUD 1,70 | 1,28M |
| 2026-06-16 | AUD 1,70 | +%1,80 | AUD 1,68 | AUD 1,73 | AUD 1,66 | 636,66K |
| 2026-06-15 | AUD 1,67 | +%1,83 | AUD 1,64 | AUD 1,69 | AUD 1,63 | 409,75K |
| 2026-06-12 | AUD 1,64 | +%0,92 | AUD 1,60 | AUD 1,65 | AUD 1,60 | 237,36K |
| 2026-06-11 | AUD 1,63 | +%0,93 | AUD 1,58 | AUD 1,64 | AUD 1,58 | 464,15K |
| 2026-06-10 | AUD 1,61 | %0,00 | AUD 1,62 | AUD 1,63 | AUD 1,60 | 440,43K |
| 2026-06-09 | AUD 1,61 | %0,00 | AUD 1,61 | AUD 1,64 | AUD 1,59 | 748,61K |
| 2026-06-05 | AUD 1,61 | -%0,31 | AUD 1,61 | AUD 1,63 | AUD 1,58 | 217,85K |
| 2026-06-04 | AUD 1,62 | +%0,31 | AUD 1,65 | AUD 1,66 | AUD 1,60 | 849,88K |
| 2026-06-03 | AUD 1,61 | +%6,62 | AUD 1,53 | AUD 1,63 | AUD 1,50 | 1,46M |
| 2026-06-02 | AUD 1,51 | -%1,95 | AUD 1,54 | AUD 1,54 | AUD 1,47 | 1,75M |
| 2026-06-01 | AUD 1,54 | -%0,65 | AUD 1,54 | AUD 1,57 | AUD 1,52 | 398,96K |
| 2026-05-29 | AUD 1,55 | -%1,59 | AUD 1,60 | AUD 1,60 | AUD 1,55 | 1,40M |
| 2026-05-28 | AUD 1,58 | %0,00 | AUD 1,57 | AUD 1,60 | AUD 1,55 | 432,91K |