Adrad Holdings Limited AHL
ASX · Avustralya · Üretici İmalatı
AUD 1,470,00 (%0,00)
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 1,47 | %0,00 | AUD 1,47 | AUD 1,47 | AUD 1,47 | 18,85K |
| 2026-09-30 | AUD 1,47 | +%3,16 | AUD 1,45 | AUD 1,48 | AUD 1,45 | 4,67K |
| 2026-09-29 | AUD 1,42 | -%0,70 | AUD 1,44 | AUD 1,45 | AUD 1,41 | 52,55K |
| 2026-09-28 | AUD 1,43 | +%2,50 | AUD 1,40 | AUD 1,45 | AUD 1,40 |
| 27,83K |
| 2026-09-25 | AUD 1,40 | -%0,71 | AUD 1,38 | AUD 1,42 | AUD 1,38 | 20,71K |
| 2026-09-24 | AUD 1,41 | %0,00 | AUD 1,40 | AUD 1,44 | AUD 1,30 | 13,47K |
| 2026-09-23 | AUD 1,41 | -%2,42 | AUD 1,45 | AUD 1,45 | AUD 1,41 | 20,63K |
| 2026-09-22 | AUD 1,45 | %0,00 | AUD 1,45 | AUD 1,45 | AUD 1,45 | 5,05K |
| 2026-09-21 | AUD 1,45 | -%2,03 | AUD 1,48 | AUD 1,48 | AUD 1,43 | 36,49K |
| 2026-09-18 | AUD 1,48 | -%0,67 | AUD 1,49 | AUD 1,52 | AUD 1,47 | 57,31K |
| 2026-09-17 | AUD 1,49 | -%0,34 | AUD 1,49 | AUD 1,49 | AUD 1,48 | 5,66K |
| 2026-09-16 | AUD 1,49 | -%1,00 | AUD 1,50 | AUD 1,50 | AUD 1,48 | 21,03K |
| 2026-09-15 | AUD 1,50 | +%2,38 | AUD 1,50 | AUD 1,50 | AUD 1,50 | 17,02K |
| 2026-09-14 | AUD 1,47 | -%1,01 | AUD 1,50 | AUD 1,50 | AUD 1,47 | 18,12K |
| 2026-09-11 | AUD 1,49 | -%1,00 | AUD 1,51 | AUD 1,51 | AUD 1,49 | 14,88K |
| 2026-09-10 | AUD 1,50 | %0,00 | AUD 1,53 | AUD 1,57 | AUD 1,50 | 9,66K |
| 2026-09-09 | AUD 1,50 | -%1,96 | AUD 1,56 | AUD 1,57 | AUD 1,50 | 18,22K |
| 2026-09-08 | AUD 1,53 | %0,00 | AUD 1,57 | AUD 1,57 | AUD 1,53 | 23,90K |
| 2026-09-07 | AUD 1,53 | -%3,16 | AUD 1,56 | AUD 1,62 | AUD 1,52 | 40,77K |
| 2026-09-04 | AUD 1,58 | +%8,59 | AUD 1,48 | AUD 1,59 | AUD 1,48 | 61,89K |
| 2026-09-03 | AUD 1,46 | +%11,92 | AUD 1,36 | AUD 1,47 | AUD 1,36 | 12,40K |
| 2026-09-02 | AUD 1,30 | +%1,96 | AUD 1,29 | AUD 1,32 | AUD 1,25 | 327,81K |
| 2026-09-01 | AUD 1,27 | +%3,24 | AUD 1,25 | AUD 1,33 | AUD 1,25 | 88,00K |
| 2026-08-31 | AUD 1,24 | +%2,92 | AUD 1,22 | AUD 1,24 | AUD 1,20 | 5,60K |
| 2026-08-28 | AUD 1,20 | %0,00 | AUD 1,20 | AUD 1,20 | AUD 1,20 | 16 |
| 2026-08-27 | AUD 1,20 | +%1,27 | AUD 1,19 | AUD 1,20 | AUD 1,18 | 8,29K |
| 2026-08-26 | AUD 1,18 | +%2,60 | AUD 1,18 | AUD 1,20 | AUD 1,18 | 38,07K |
| 2026-08-25 | AUD 1,15 | -%3,75 | AUD 1,17 | AUD 1,17 | AUD 1,15 | 4,43K |
| 2026-08-24 | AUD 1,20 | +%2,56 | AUD 1,17 | AUD 1,21 | AUD 1,17 | 89,12K |
| 2026-08-21 | AUD 1,17 | %0,00 | AUD 1,17 | AUD 1,17 | AUD 1,17 | 695 |
| 2026-08-20 | AUD 1,17 | -%6,77 | AUD 1,17 | AUD 1,17 | AUD 1,17 | 5,17K |
| 2026-08-19 | AUD 1,25 | +%3,29 | AUD 1,22 | AUD 1,26 | AUD 1,22 | 17,00K |
| 2026-08-18 | AUD 1,22 | +%16,83 | AUD 1,13 | AUD 1,22 | AUD 1,08 | 21,94K |
| 2026-08-17 | AUD 1,04 | -%7,56 | AUD 1,05 | AUD 1,13 | AUD 1,01 | 42,25K |
| 2026-08-14 | AUD 1,13 | -%7,41 | AUD 1,22 | AUD 1,22 | AUD 1,01 | 68,09K |
| 2026-08-13 | AUD 1,22 | +%4,29 | AUD 1,17 | AUD 1,22 | AUD 1,16 | 23,71K |
| 2026-08-12 | AUD 1,16 | -%7,91 | AUD 1,17 | AUD 1,17 | AUD 1,16 | 3,00K |
| 2026-08-11 | AUD 1,26 | +%8,12 | AUD 1,23 | AUD 1,26 | AUD 1,23 | 28,24K |
| 2026-08-10 | AUD 1,17 | +%0,86 | AUD 1,15 | AUD 1,17 | AUD 1,15 | 26,00K |
| 2026-08-07 | AUD 1,16 | %0,00 | AUD 1,16 | AUD 1,16 | AUD 1,16 | 0 |
| 2026-08-06 | AUD 1,16 | %0,00 | AUD 1,16 | AUD 1,16 | AUD 1,16 | 266 |
| 2026-08-05 | AUD 1,16 | -%3,73 | AUD 1,17 | AUD 1,17 | AUD 1,15 | 26,22K |
| 2026-08-04 | AUD 1,21 | +%3,88 | AUD 1,16 | AUD 1,21 | AUD 1,16 | 12,68K |
| 2026-08-03 | AUD 1,16 | -%4,92 | AUD 1,20 | AUD 1,21 | AUD 1,16 | 57,34K |
| 2026-07-31 | AUD 1,22 | +%1,24 | AUD 1,21 | AUD 1,22 | AUD 1,20 | 21,88K |
| 2026-07-30 | AUD 1,21 | -%0,41 | AUD 1,21 | AUD 1,21 | AUD 1,20 | 5,41K |
| 2026-07-29 | AUD 1,21 | -%4,35 | AUD 1,25 | AUD 1,25 | AUD 1,21 | 80,33K |
| 2026-07-28 | AUD 1,26 | +%1,20 | AUD 1,24 | AUD 1,26 | AUD 1,23 | 1,80K |
| 2026-07-27 | AUD 1,25 | -%3,85 | AUD 1,25 | AUD 1,25 | AUD 1,21 | 9,61K |
| 2026-07-24 | AUD 1,30 | -%2,26 | AUD 1,33 | AUD 1,33 | AUD 1,30 | 44 |
| 2026-07-23 | AUD 1,33 | -%2,92 | AUD 1,33 | AUD 1,33 | AUD 1,33 | 6,32K |
| 2026-07-22 | AUD 1,37 | -%0,72 | AUD 1,37 | AUD 1,37 | AUD 1,37 | 37 |
| 2026-07-21 | AUD 1,38 | %0,00 | AUD 1,38 | AUD 1,39 | AUD 1,38 | 32,11K |
| 2026-07-20 | AUD 1,38 | -%0,72 | AUD 1,38 | AUD 1,38 | AUD 1,38 | 3,11K |
| 2026-07-17 | AUD 1,39 | +%1,46 | AUD 1,39 | AUD 1,42 | AUD 1,39 | 27,93K |
| 2026-07-16 | AUD 1,37 | +%3,01 | AUD 1,39 | AUD 1,39 | AUD 1,37 | 4,15K |
| 2026-07-15 | AUD 1,33 | %0,00 | AUD 1,33 | AUD 1,33 | AUD 1,33 | 0 |
| 2026-07-14 | AUD 1,33 | -%3,62 | AUD 1,37 | AUD 1,38 | AUD 1,33 | 13,43K |
| 2026-07-13 | AUD 1,38 | +%5,75 | AUD 1,33 | AUD 1,38 | AUD 1,33 | 9,98K |
| 2026-07-10 | AUD 1,30 | +%4,82 | AUD 1,28 | AUD 1,30 | AUD 1,28 | 21,63K |
| 2026-07-09 | AUD 1,25 | +%1,63 | AUD 1,21 | AUD 1,27 | AUD 1,21 | 15,39K |
| 2026-07-08 | AUD 1,23 | -%5,04 | AUD 1,25 | AUD 1,25 | AUD 1,21 | 121,66K |
| 2026-07-07 | AUD 1,29 | -%6,52 | AUD 1,25 | AUD 1,29 | AUD 1,21 | 48,05K |
| 2026-07-06 | AUD 1,38 | -%3,16 | AUD 1,38 | AUD 1,38 | AUD 1,38 | 54 |
| 2026-07-03 | AUD 1,42 | -%4,68 | AUD 1,50 | AUD 1,50 | AUD 1,41 | 40,81K |
| 2026-07-02 | AUD 1,50 | +%2,05 | AUD 1,41 | AUD 1,50 | AUD 1,41 | 4,07K |
| 2026-07-01 | AUD 1,47 | +%1,03 | AUD 1,48 | AUD 1,48 | AUD 1,42 | 8,93K |
| 2026-06-30 | AUD 1,45 | -%0,34 | AUD 1,44 | AUD 1,50 | AUD 1,43 | 20,16K |
| 2026-06-29 | AUD 1,46 | +%1,04 | AUD 1,44 | AUD 1,50 | AUD 1,44 | 13,05K |
| 2026-06-26 | AUD 1,44 | %0,00 | AUD 1,44 | AUD 1,44 | AUD 1,44 | 5,00K |
| 2026-06-25 | AUD 1,44 | -%1,37 | AUD 1,47 | AUD 1,47 | AUD 1,44 | 25,71K |
| 2026-06-24 | AUD 1,46 | -%2,34 | AUD 1,48 | AUD 1,49 | AUD 1,46 | 50,49K |
| 2026-06-23 | AUD 1,50 | +%2,75 | AUD 1,49 | AUD 1,50 | AUD 1,49 | 15,02K |
| 2026-06-22 | AUD 1,46 | +%2,46 | AUD 1,49 | AUD 1,49 | AUD 1,46 | 12,59K |
| 2026-06-19 | AUD 1,42 | %0,00 | AUD 1,40 | AUD 1,49 | AUD 1,40 | 24,68K |
| 2026-06-18 | AUD 1,42 | %0,00 | AUD 1,42 | AUD 1,42 | AUD 1,42 | 0 |
| 2026-06-17 | AUD 1,42 | +%1,43 | AUD 1,42 | AUD 1,44 | AUD 1,42 | 16,72K |
| 2026-06-16 | AUD 1,40 | %0,00 | AUD 1,40 | AUD 1,40 | AUD 1,40 | 0 |
| 2026-06-15 | AUD 1,40 | -%1,41 | AUD 1,46 | AUD 1,48 | AUD 1,38 | 33,22K |
| 2026-06-12 | AUD 1,42 | +%4,80 | AUD 1,39 | AUD 1,42 | AUD 1,37 | 23,32K |
| 2026-06-11 | AUD 1,36 | -%5,24 | AUD 1,43 | AUD 1,43 | AUD 1,36 | 9,03K |
| 2026-06-10 | AUD 1,43 | +%4,00 | AUD 1,40 | AUD 1,43 | AUD 1,39 | 56,99K |
| 2026-06-09 | AUD 1,38 | +%2,61 | AUD 1,35 | AUD 1,50 | AUD 1,35 | 83,50K |
| 2026-06-05 | AUD 1,34 | +%0,19 | AUD 1,34 | AUD 1,34 | AUD 1,34 | 18,58K |
| 2026-06-04 | AUD 1,34 | +%0,19 | AUD 1,34 | AUD 1,34 | AUD 1,34 | 495 |
| 2026-06-03 | AUD 1,34 | %0,00 | AUD 1,34 | AUD 1,34 | AUD 1,32 | 62,03K |
| 2026-06-02 | AUD 1,34 | %0,00 | AUD 1,34 | AUD 1,34 | AUD 1,34 | 35,01K |
| 2026-06-01 | AUD 1,34 | +%0,75 | AUD 1,33 | AUD 1,34 | AUD 1,32 | 211,56K |
| 2026-05-29 | AUD 1,33 | +%1,15 | AUD 1,31 | AUD 1,33 | AUD 1,31 | 89,26K |
| 2026-05-28 | AUD 1,31 | -%0,76 | AUD 1,32 | AUD 1,32 | AUD 1,31 | 87,69K |