Atlas Arteria ALX
ASX · Avustralya · Ulaştırma
AUD 3,76-0,19 (-%4,81)
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 3,76 | -%4,81 | AUD 3,83 | AUD 3,89 | AUD 3,73 | 3,23M |
| 2026-09-30 | AUD 3,95 | +%5,33 | AUD 3,70 | AUD 3,95 | AUD 3,67 | 35,67M |
| 2026-09-29 | AUD 3,75 | -%0,79 | AUD 3,80 | AUD 3,82 | AUD 3,66 | 2,80M |
| 2026-09-28 | AUD 3,78 | -%3,32 | AUD 3,88 | AUD 3,93 | AUD 3,77 | 3,19M |
| 2026-09-25 | AUD 3,91 | -%2,25 | AUD 4,00 | AUD 4,01 | AUD 3,85 | 2,80M |
| 2026-09-24 | AUD 4,00 | -%3,85 | AUD 4,12 | AUD 4,14 | AUD 4,00 | 4,27M |
| 2026-09-23 | AUD 4,16 | -%6,52 | AUD 4,28 | AUD 4,28 | AUD 4,15 | 1,79M |
| 2026-09-22 | AUD 4,45 | +%0,23 | AUD 4,43 | AUD 4,45 | AUD 4,40 | 1,10M |
| 2026-09-21 | AUD 4,44 | -%0,22 | AUD 4,45 | AUD 4,47 | AUD 4,41 | 1,89M |
| 2026-09-18 | AUD 4,45 | +%0,23 | AUD 4,45 | AUD 4,55 | AUD 4,43 | 27,60M |
| 2026-09-17 | AUD 4,44 | %0,00 | AUD 4,50 | AUD 4,58 | AUD 4,44 | 2,07M |
| 2026-09-16 | AUD 4,44 | +%1,37 | AUD 4,38 | AUD 4,44 | AUD 4,36 | 1,27M |
| 2026-09-15 | AUD 4,38 | -%1,57 | AUD 4,45 | AUD 4,48 | AUD 4,38 | 1,49M |
| 2026-09-14 | AUD 4,45 | -%0,45 | AUD 4,48 | AUD 4,48 | AUD 4,42 | 1,32M |
| 2026-09-11 | AUD 4,47 | -%0,22 | AUD 4,50 | AUD 4,55 | AUD 4,41 | 1,00M |
| 2026-09-10 | AUD 4,48 | -%2,40 | AUD 4,49 | AUD 4,55 | AUD 4,45 | 2,39M |
| 2026-09-09 | AUD 4,59 | +%1,77 | AUD 4,51 | AUD 4,59 | AUD 4,48 | 2,62M |
| 2026-09-08 | AUD 4,51 | %0,00 | AUD 4,53 | AUD 4,53 | AUD 4,46 | 1,16M |
| 2026-09-07 | AUD 4,51 | -%1,31 | AUD 4,59 | AUD 4,60 | AUD 4,51 | 734,24K |
| 2026-09-04 | AUD 4,57 | +%1,11 | AUD 4,60 | AUD 4,62 | AUD 4,53 | 841,04K |
| 2026-09-03 | AUD 4,52 | +%0,44 | AUD 4,50 | AUD 4,58 | AUD 4,46 | 990,13K |
| 2026-09-02 | AUD 4,50 | -%0,88 | AUD 4,53 | AUD 4,61 | AUD 4,45 | 1,21M |
| 2026-09-01 | AUD 4,54 | -%1,09 | AUD 4,62 | AUD 4,62 | AUD 4,42 | 2,32M |
| 2026-08-31 | AUD 4,59 | -%0,86 | AUD 4,63 | AUD 4,63 | AUD 4,53 | 5,82M |
| 2026-08-28 | AUD 4,63 | -%1,49 | AUD 4,70 | AUD 4,88 | AUD 4,59 | 1,62M |
| 2026-08-27 | AUD 4,70 | -%2,08 | AUD 4,88 | AUD 4,89 | AUD 4,67 | 1,18M |
| 2026-08-26 | AUD 4,80 | -%0,21 | AUD 4,80 | AUD 4,85 | AUD 4,78 | 718,18K |
| 2026-08-25 | AUD 4,81 | -%0,62 | AUD 4,81 | AUD 4,90 | AUD 4,78 | 831,27K |
| 2026-08-24 | AUD 4,84 | +%0,41 | AUD 4,80 | AUD 4,85 | AUD 4,77 | 837,62K |
| 2026-08-21 | AUD 4,82 | -%0,41 | AUD 4,79 | AUD 4,85 | AUD 4,79 | 1,25M |
| 2026-08-20 | AUD 4,84 | %0,00 | AUD 4,83 | AUD 4,86 | AUD 4,78 | 1,30M |
| 2026-08-19 | AUD 4,84 | -%0,82 | AUD 4,93 | AUD 4,93 | AUD 4,83 | 1,07M |
| 2026-08-18 | AUD 4,88 | +%0,62 | AUD 4,80 | AUD 4,91 | AUD 4,80 | 1,73M |
| 2026-08-17 | AUD 4,85 | -%1,42 | AUD 4,92 | AUD 4,92 | AUD 4,82 | 1,17M |
| 2026-08-14 | AUD 4,92 | -%0,81 | AUD 5,04 | AUD 5,06 | AUD 4,92 | 1,26M |
| 2026-08-13 | AUD 4,96 | %0,00 | AUD 4,96 | AUD 5,01 | AUD 4,94 | 933,64K |
| 2026-08-12 | AUD 4,96 | -%0,20 | AUD 4,95 | AUD 4,98 | AUD 4,91 | 665,68K |
| 2026-08-11 | AUD 4,97 | +%0,20 | AUD 4,96 | AUD 4,99 | AUD 4,94 | 1,03M |
| 2026-08-10 | AUD 4,96 | -%0,20 | AUD 4,96 | AUD 4,97 | AUD 4,93 | 810,53K |
| 2026-08-07 | AUD 4,97 | -%0,60 | AUD 4,80 | AUD 4,99 | AUD 4,80 | 1,45M |
| 2026-08-06 | AUD 5,00 | +%0,20 | AUD 4,96 | AUD 5,00 | AUD 4,96 | 1,51M |
| 2026-08-05 | AUD 4,99 | -%1,19 | AUD 5,04 | AUD 5,07 | AUD 4,93 | 2,16M |
| 2026-08-04 | AUD 5,05 | -%0,79 | AUD 5,08 | AUD 5,10 | AUD 5,01 | 2,92M |
| 2026-08-03 | AUD 5,09 | +%1,19 | AUD 5,03 | AUD 5,10 | AUD 5,02 | 2,81M |
| 2026-07-31 | AUD 5,03 | -%0,40 | AUD 5,09 | AUD 5,11 | AUD 5,00 | 3,88M |
| 2026-07-30 | AUD 5,05 | -%1,37 | AUD 5,09 | AUD 5,11 | AUD 5,05 | 1,83M |
| 2026-07-29 | AUD 5,12 | +%0,99 | AUD 5,10 | AUD 5,24 | AUD 5,09 | 2,36M |
| 2026-07-28 | AUD 5,07 | -%0,39 | AUD 5,08 | AUD 5,09 | AUD 5,06 | 1,84M |
| 2026-07-27 | AUD 5,09 | +%0,99 | AUD 5,04 | AUD 5,09 | AUD 5,03 | 1,50M |
| 2026-07-24 | AUD 5,04 | -%0,40 | AUD 5,05 | AUD 5,08 | AUD 5,03 | 1,85M |
| 2026-07-23 | AUD 5,06 | -%0,59 | AUD 5,03 | AUD 5,09 | AUD 5,03 | 1,40M |
| 2026-07-22 | AUD 5,09 | -%0,20 | AUD 5,10 | AUD 5,11 | AUD 5,07 | 2,26M |
| 2026-07-21 | AUD 5,10 | +%0,20 | AUD 5,10 | AUD 5,12 | AUD 5,05 | 1,94M |
| 2026-07-20 | AUD 5,09 | %0,00 | AUD 5,10 | AUD 5,11 | AUD 5,09 | 1,38M |
| 2026-07-17 | AUD 5,09 | +%0,39 | AUD 5,06 | AUD 5,11 | AUD 5,05 | 1,34M |
| 2026-07-16 | AUD 5,07 | %0,00 | AUD 5,08 | AUD 5,11 | AUD 5,07 | 2,03M |
| 2026-07-15 | AUD 5,07 | +%1,00 | AUD 5,02 | AUD 5,07 | AUD 5,02 | 4,34M |
| 2026-07-14 | AUD 5,02 | -%0,40 | AUD 5,00 | AUD 5,05 | AUD 5,00 | 2,81M |
| 2026-07-13 | AUD 5,04 | +%0,20 | AUD 5,04 | AUD 5,06 | AUD 5,00 | 11,95M |
| 2026-07-10 | AUD 5,03 | +%1,62 | AUD 5,00 | AUD 5,05 | AUD 4,93 | 33,75M |
| 2026-07-09 | AUD 4,95 | -%1,59 | AUD 5,01 | AUD 5,01 | AUD 4,90 | 5,27M |
| 2026-07-08 | AUD 5,03 | -%1,37 | AUD 5,04 | AUD 5,07 | AUD 5,00 | 2,25M |
| 2026-07-07 | AUD 5,10 | %0,00 | AUD 5,10 | AUD 5,11 | AUD 5,08 | 11,70M |
| 2026-07-06 | AUD 5,10 | %0,00 | AUD 5,10 | AUD 5,11 | AUD 5,09 | 18,29M |
| 2026-07-03 | AUD 5,10 | %0,00 | AUD 5,10 | AUD 5,11 | AUD 5,09 | 40,37M |
| 2026-07-02 | AUD 5,10 | %0,00 | AUD 5,10 | AUD 5,11 | AUD 5,09 | 36,86M |
| 2026-07-01 | AUD 5,10 | %0,00 | AUD 5,10 | AUD 5,11 | AUD 5,09 | 32,01M |
| 2026-06-30 | AUD 5,10 | +%0,20 | AUD 5,09 | AUD 5,11 | AUD 5,08 | 11,75M |
| 2026-06-29 | AUD 5,09 | +%0,20 | AUD 5,08 | AUD 5,11 | AUD 5,08 | 48,18M |
| 2026-06-26 | AUD 5,08 | -%0,20 | AUD 5,10 | AUD 5,10 | AUD 5,08 | 20,23M |
| 2026-06-25 | AUD 5,09 | -%0,20 | AUD 5,09 | AUD 5,10 | AUD 5,09 | 9,25M |
| 2026-06-24 | AUD 5,10 | %0,00 | AUD 5,10 | AUD 5,12 | AUD 5,09 | 3,68M |
| 2026-06-23 | AUD 5,10 | %0,00 | AUD 5,10 | AUD 5,11 | AUD 5,08 | 60,94M |
| 2026-06-22 | AUD 5,10 | %0,00 | AUD 5,10 | AUD 5,11 | AUD 5,10 | 59,17M |
| 2026-06-19 | AUD 5,10 | %0,00 | AUD 5,10 | AUD 5,11 | AUD 5,10 | 22,83M |
| 2026-06-18 | AUD 5,10 | %0,00 | AUD 5,10 | AUD 5,11 | AUD 5,10 | 4,33M |
| 2026-06-17 | AUD 5,10 | -%0,20 | AUD 5,10 | AUD 5,11 | AUD 5,10 | 7,80M |
| 2026-06-16 | AUD 5,11 | %0,00 | AUD 5,10 | AUD 5,11 | AUD 5,10 | 3,24M |
| 2026-06-15 | AUD 5,11 | +%0,59 | AUD 5,10 | AUD 5,11 | AUD 5,10 | 54,62M |
| 2026-06-12 | AUD 5,08 | +%0,20 | AUD 5,08 | AUD 5,09 | AUD 5,07 | 3,06M |
| 2026-06-11 | AUD 5,07 | -%0,20 | AUD 5,06 | AUD 5,08 | AUD 5,06 | 2,00M |
| 2026-06-10 | AUD 5,08 | %0,00 | AUD 5,07 | AUD 5,08 | AUD 5,06 | 7,63M |
| 2026-06-09 | AUD 5,08 | +%0,20 | AUD 5,07 | AUD 5,08 | AUD 5,05 | 3,21M |
| 2026-06-05 | AUD 5,07 | %0,00 | AUD 5,06 | AUD 5,08 | AUD 5,05 | 3,98M |
| 2026-06-04 | AUD 5,07 | +%0,20 | AUD 5,04 | AUD 5,07 | AUD 5,04 | 2,58M |
| 2026-06-03 | AUD 5,06 | %0,00 | AUD 5,04 | AUD 5,06 | AUD 5,04 | 5,46M |
| 2026-06-02 | AUD 5,06 | +%0,40 | AUD 5,03 | AUD 5,07 | AUD 5,01 | 6,05M |
| 2026-06-01 | AUD 5,04 | +%2,23 | AUD 4,96 | AUD 5,06 | AUD 4,96 | 3,19M |
| 2026-05-29 | AUD 4,93 | +%0,41 | AUD 4,92 | AUD 4,96 | AUD 4,91 | 6,66M |
| 2026-05-28 | AUD 4,91 | -%0,20 | AUD 4,90 | AUD 4,92 | AUD 4,88 | 2,26M |