APA Group APA

ASX · Avustralya · Kamu Hizmetleri

AUD 10,65+0,05 (+%0,52)

Piyasa açık· 2 Eki 2026 05:01 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 10,65	+%0,57	AUD 10,59	AUD 10,65	AUD 10,54	835,44K
2026-10-01	AUD 10,59	-%0,19	AUD 10,60	AUD 10,60	AUD 10,49	2,68M
2026-09-30	AUD 10,61	-%0,66	AUD 10,70	AUD 10,76	AUD 10,56	4,56M
2026-09-29	AUD 10,68	-%0,84	AUD 10,68	AUD 10,82	AUD 10,61	2,34M
2026-09-28	AUD 10,77	+%1,32	AUD 10,65	AUD 10,77	AUD 10,63	2,04M
2026-09-25	AUD 10,63	-%0,65	AUD 10,65	AUD 10,76	AUD 10,63	2,64M
2026-09-24	AUD 10,70	-%0,83	AUD 10,91	AUD 10,93	AUD 10,61	3,34M
2026-09-23	AUD 10,79	-%1,55	AUD 10,96	AUD 10,96	AUD 10,72	5,22M
2026-09-22	AUD 10,96	+%0,83	AUD 10,80	AUD 10,97	AUD 10,80	2,60M
2026-09-21	AUD 10,87	-%0,55	AUD 10,88	AUD 10,92	AUD 10,81	1,76M
2026-09-18	AUD 10,93	+%1,39	AUD 10,87	AUD 10,99	AUD 10,81	6,37M
2026-09-17	AUD 10,78	+%0,19	AUD 10,93	AUD 10,93	AUD 10,72	3,88M
2026-09-16	AUD 10,76	-%0,46	AUD 10,75	AUD 10,77	AUD 10,67	3,28M
2026-09-15	AUD 10,81	-%0,55	AUD 10,87	AUD 10,87	AUD 10,71	1,96M
2026-09-14	AUD 10,87	-%0,46	AUD 10,95	AUD 10,96	AUD 10,87	2,00M
2026-09-11	AUD 10,92	+%0,83	AUD 10,80	AUD 10,92	AUD 10,77	2,72M
2026-09-10	AUD 10,83	-%0,46	AUD 10,85	AUD 10,90	AUD 10,80	1,91M
2026-09-09	AUD 10,88	+%0,46	AUD 10,87	AUD 10,93	AUD 10,85	1,85M
2026-09-08	AUD 10,83	+%0,19	AUD 10,80	AUD 10,84	AUD 10,72	1,77M
2026-09-07	AUD 10,81	-%0,92	AUD 10,87	AUD 10,88	AUD 10,79	1,20M
2026-09-04	AUD 10,91	-%0,46	AUD 10,95	AUD 10,95	AUD 10,81	1,99M
2026-09-03	AUD 10,96	-%0,27	AUD 10,92	AUD 10,97	AUD 10,89	2,04M
2026-09-02	AUD 10,99	+%1,48	AUD 10,89	AUD 10,99	AUD 10,79	2,99M
2026-09-01	AUD 10,83	-%0,55	AUD 10,90	AUD 10,92	AUD 10,77	2,25M
2026-08-31	AUD 10,89	+%1,11	AUD 10,73	AUD 10,94	AUD 10,73	13,00M
2026-08-28	AUD 10,77	%0,00	AUD 10,72	AUD 10,80	AUD 10,65	2,05M
2026-08-27	AUD 10,77	-%0,28	AUD 10,80	AUD 10,87	AUD 10,73	2,29M
2026-08-26	AUD 10,80	+%0,65	AUD 10,74	AUD 10,89	AUD 10,74	3,29M
2026-08-25	AUD 10,73	+%1,71	AUD 10,50	AUD 10,83	AUD 10,47	2,83M
2026-08-24	AUD 10,55	+%0,29	AUD 10,44	AUD 10,61	AUD 10,40	2,36M
2026-08-21	AUD 10,52	+%3,24	AUD 10,25	AUD 10,65	AUD 10,20	2,87M
2026-08-20	AUD 10,19	+%0,89	AUD 10,14	AUD 10,23	AUD 10,04	2,40M
2026-08-19	AUD 10,10	+%0,90	AUD 10,05	AUD 10,10	AUD 9,97	1,69M
2026-08-18	AUD 10,01	+%0,30	AUD 9,85	AUD 10,01	AUD 9,81	1,87M
2026-08-17	AUD 9,98	-%0,80	AUD 10,11	AUD 10,20	AUD 9,96	1,51M
2026-08-14	AUD 10,06	-%0,20	AUD 10,05	AUD 10,07	AUD 10,00	1,27M
2026-08-13	AUD 10,08	+%0,20	AUD 10,12	AUD 10,23	AUD 10,04	1,81M
2026-08-12	AUD 10,06	+%1,00	AUD 9,95	AUD 10,09	AUD 9,95	1,90M
2026-08-11	AUD 9,96	+%0,71	AUD 9,89	AUD 10,02	AUD 9,82	1,62M
2026-08-10	AUD 9,89	-%0,20	AUD 9,85	AUD 9,89	AUD 9,76	1,91M
2026-08-07	AUD 9,91	-%0,90	AUD 9,99	AUD 10,04	AUD 9,86	1,99M
2026-08-06	AUD 10,00	-%1,77	AUD 10,18	AUD 10,30	AUD 10,00	2,37M
2026-08-05	AUD 10,18	-%1,17	AUD 10,20	AUD 10,27	AUD 9,97	2,26M
2026-08-04	AUD 10,30	%0,00	AUD 10,30	AUD 10,38	AUD 10,23	2,20M
2026-08-03	AUD 10,30	+%1,08	AUD 10,19	AUD 10,30	AUD 10,18	1,79M
2026-07-31	AUD 10,19	+%0,10	AUD 10,16	AUD 10,26	AUD 10,15	2,69M
2026-07-30	AUD 10,18	-%1,74	AUD 10,30	AUD 10,32	AUD 10,11	2,51M
2026-07-29	AUD 10,36	+%0,78	AUD 10,18	AUD 10,41	AUD 10,18	2,75M
2026-07-28	AUD 10,28	-%0,39	AUD 10,17	AUD 10,34	AUD 10,16	1,91M
2026-07-27	AUD 10,32	+%0,39	AUD 10,27	AUD 10,32	AUD 10,18	2,04M
2026-07-24	AUD 10,28	+%0,59	AUD 10,25	AUD 10,36	AUD 10,22	2,46M
2026-07-23	AUD 10,22	+%0,59	AUD 10,19	AUD 10,29	AUD 10,16	1,88M
2026-07-22	AUD 10,16	+%0,30	AUD 10,09	AUD 10,20	AUD 10,05	2,42M
2026-07-21	AUD 10,13	-%0,49	AUD 10,21	AUD 10,23	AUD 10,12	2,36M
2026-07-20	AUD 10,18	-%1,07	AUD 10,31	AUD 10,34	AUD 10,10	2,23M
2026-07-17	AUD 10,29	+%2,29	AUD 10,08	AUD 10,33	AUD 10,06	3,66M
2026-07-16	AUD 10,06	+%0,80	AUD 9,96	AUD 10,10	AUD 9,94	3,41M
2026-07-15	AUD 9,98	-%0,10	AUD 9,98	AUD 10,01	AUD 9,89	2,13M
2026-07-14	AUD 9,99	+%0,60	AUD 9,94	AUD 10,10	AUD 9,93	2,85M
2026-07-13	AUD 9,93	-%0,20	AUD 9,92	AUD 9,95	AUD 9,78	1,86M
2026-07-10	AUD 9,95	+%0,10	AUD 9,87	AUD 9,95	AUD 9,77	2,02M
2026-07-09	AUD 9,94	+%0,40	AUD 9,90	AUD 9,96	AUD 9,79	2,12M
2026-07-08	AUD 9,90	+%0,61	AUD 9,80	AUD 9,98	AUD 9,79	2,64M
2026-07-07	AUD 9,84	-%0,30	AUD 9,90	AUD 9,95	AUD 9,78	2,83M
2026-07-06	AUD 9,87	-%0,60	AUD 9,92	AUD 9,92	AUD 9,81	2,03M
2026-07-03	AUD 9,93	-%0,20	AUD 9,95	AUD 9,99	AUD 9,85	2,17M
2026-07-02	AUD 9,95	-%1,87	AUD 10,04	AUD 10,06	AUD 9,83	3,57M
2026-07-01	AUD 10,14	%0,00	AUD 10,01	AUD 10,19	AUD 9,93	2,92M
2026-06-30	AUD 10,14	-%0,69	AUD 10,21	AUD 10,37	AUD 10,14	3,61M
2026-06-29	AUD 10,21	-%5,20	AUD 10,43	AUD 10,48	AUD 10,19	2,90M
2026-06-26	AUD 10,77	+%1,32	AUD 10,74	AUD 10,82	AUD 10,63	3,42M
2026-06-25	AUD 10,63	+%1,82	AUD 10,57	AUD 10,70	AUD 10,54	3,79M
2026-06-24	AUD 10,44	+%0,77	AUD 10,55	AUD 10,61	AUD 10,44	4,66M
2026-06-23	AUD 10,36	+%0,48	AUD 10,40	AUD 10,42	AUD 10,31	1,51M
2026-06-22	AUD 10,31	+%0,19	AUD 10,35	AUD 10,43	AUD 10,29	1,51M
2026-06-19	AUD 10,29	-%1,25	AUD 10,45	AUD 10,45	AUD 10,12	11,34M
2026-06-18	AUD 10,42	%0,00	AUD 10,71	AUD 10,71	AUD 10,31	5,27M
2026-06-17	AUD 10,42	-%2,98	AUD 10,68	AUD 10,69	AUD 10,39	2,50M
2026-06-16	AUD 10,74	-%0,74	AUD 10,80	AUD 10,81	AUD 10,61	1,79M
2026-06-15	AUD 10,82	-%0,46	AUD 10,84	AUD 10,86	AUD 10,65	2,79M
2026-06-12	AUD 10,87	+%0,56	AUD 11,10	AUD 11,10	AUD 10,75	2,41M
2026-06-11	AUD 10,81	+%2,46	AUD 10,66	AUD 10,81	AUD 10,60	3,30M
2026-06-10	AUD 10,55	+%2,03	AUD 10,43	AUD 10,55	AUD 10,34	2,97M
2026-06-09	AUD 10,34	-%0,48	AUD 10,45	AUD 10,45	AUD 10,26	3,58M
2026-06-05	AUD 10,39	+%0,58	AUD 10,39	AUD 10,40	AUD 10,28	2,12M
2026-06-04	AUD 10,33	+%1,97	AUD 10,28	AUD 10,33	AUD 10,22	2,28M
2026-06-03	AUD 10,13	%0,00	AUD 10,25	AUD 10,25	AUD 10,07	3,23M
2026-06-02	AUD 10,13	+%0,40	AUD 10,03	AUD 10,13	AUD 9,87	3,44M
2026-06-01	AUD 10,09	+%0,10	AUD 10,10	AUD 10,13	AUD 9,98	1,85M
2026-05-29	AUD 10,08	-%0,20	AUD 10,08	AUD 10,12	AUD 9,95	11,24M

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 10,65	+%0,57	AUD 10,59	AUD 10,65	AUD 10,54	835,44K
2026-10-01	AUD 10,59	-%0,19	AUD 10,60	AUD 10,60	AUD 10,49	2,68M
2026-09-30	AUD 10,61	-%0,66	AUD 10,70	AUD 10,76	AUD 10,56	4,56M
2026-09-29	AUD 10,68	-%0,84	AUD 10,68	AUD 10,82	AUD 10,61	2,34M
2026-09-28	AUD 10,77	+%1,32	AUD 10,65	AUD 10,77	AUD 10,63	2,04M
2026-09-25	AUD 10,63	-%0,65	AUD 10,65	AUD 10,76	AUD 10,63	2,64M
2026-09-24	AUD 10,70	-%0,83	AUD 10,91	AUD 10,93	AUD 10,61	3,34M
2026-09-23	AUD 10,79	-%1,55	AUD 10,96	AUD 10,96	AUD 10,72	5,22M
2026-09-22	AUD 10,96	+%0,83	AUD 10,80	AUD 10,97	AUD 10,80	2,60M
2026-09-21	AUD 10,87	-%0,55	AUD 10,88	AUD 10,92	AUD 10,81	1,76M
2026-09-18	AUD 10,93	+%1,39	AUD 10,87	AUD 10,99	AUD 10,81	6,37M
2026-09-17	AUD 10,78	+%0,19	AUD 10,93	AUD 10,93	AUD 10,72	3,88M
2026-09-16	AUD 10,76	-%0,46	AUD 10,75	AUD 10,77	AUD 10,67	3,28M
2026-09-15	AUD 10,81	-%0,55	AUD 10,87	AUD 10,87	AUD 10,71	1,96M
2026-09-14	AUD 10,87	-%0,46	AUD 10,95	AUD 10,96	AUD 10,87	2,00M
2026-09-11	AUD 10,92	+%0,83	AUD 10,80	AUD 10,92	AUD 10,77	2,72M
2026-09-10	AUD 10,83	-%0,46	AUD 10,85	AUD 10,90	AUD 10,80	1,91M
2026-09-09	AUD 10,88	+%0,46	AUD 10,87	AUD 10,93	AUD 10,85	1,85M
2026-09-08	AUD 10,83	+%0,19	AUD 10,80	AUD 10,84	AUD 10,72	1,77M
2026-09-07	AUD 10,81	-%0,92	AUD 10,87	AUD 10,88	AUD 10,79	1,20M
2026-09-04	AUD 10,91	-%0,46	AUD 10,95	AUD 10,95	AUD 10,81	1,99M
2026-09-03	AUD 10,96	-%0,27	AUD 10,92	AUD 10,97	AUD 10,89	2,04M
2026-09-02	AUD 10,99	+%1,48	AUD 10,89	AUD 10,99	AUD 10,79	2,99M
2026-09-01	AUD 10,83	-%0,55	AUD 10,90	AUD 10,92	AUD 10,77	2,25M
2026-08-31	AUD 10,89	+%1,11	AUD 10,73	AUD 10,94	AUD 10,73	13,00M
2026-08-28	AUD 10,77	%0,00	AUD 10,72	AUD 10,80	AUD 10,65	2,05M
2026-08-27	AUD 10,77	-%0,28	AUD 10,80	AUD 10,87	AUD 10,73	2,29M
2026-08-26	AUD 10,80	+%0,65	AUD 10,74	AUD 10,89	AUD 10,74	3,29M
2026-08-25	AUD 10,73	+%1,71	AUD 10,50	AUD 10,83	AUD 10,47	2,83M
2026-08-24	AUD 10,55	+%0,29	AUD 10,44	AUD 10,61	AUD 10,40	2,36M
2026-08-21	AUD 10,52	+%3,24	AUD 10,25	AUD 10,65	AUD 10,20	2,87M
2026-08-20	AUD 10,19	+%0,89	AUD 10,14	AUD 10,23	AUD 10,04	2,40M
2026-08-19	AUD 10,10	+%0,90	AUD 10,05	AUD 10,10	AUD 9,97	1,69M
2026-08-18	AUD 10,01	+%0,30	AUD 9,85	AUD 10,01	AUD 9,81	1,87M
2026-08-17	AUD 9,98	-%0,80	AUD 10,11	AUD 10,20	AUD 9,96	1,51M
2026-08-14	AUD 10,06	-%0,20	AUD 10,05	AUD 10,07	AUD 10,00	1,27M
2026-08-13	AUD 10,08	+%0,20	AUD 10,12	AUD 10,23	AUD 10,04	1,81M
2026-08-12	AUD 10,06	+%1,00	AUD 9,95	AUD 10,09	AUD 9,95	1,90M
2026-08-11	AUD 9,96	+%0,71	AUD 9,89	AUD 10,02	AUD 9,82	1,62M
2026-08-10	AUD 9,89	-%0,20	AUD 9,85	AUD 9,89	AUD 9,76	1,91M
2026-08-07	AUD 9,91	-%0,90	AUD 9,99	AUD 10,04	AUD 9,86	1,99M
2026-08-06	AUD 10,00	-%1,77	AUD 10,18	AUD 10,30	AUD 10,00	2,37M
2026-08-05	AUD 10,18	-%1,17	AUD 10,20	AUD 10,27	AUD 9,97	2,26M
2026-08-04	AUD 10,30	%0,00	AUD 10,30	AUD 10,38	AUD 10,23	2,20M
2026-08-03	AUD 10,30	+%1,08	AUD 10,19	AUD 10,30	AUD 10,18	1,79M
2026-07-31	AUD 10,19	+%0,10	AUD 10,16	AUD 10,26	AUD 10,15	2,69M
2026-07-30	AUD 10,18	-%1,74	AUD 10,30	AUD 10,32	AUD 10,11	2,51M
2026-07-29	AUD 10,36	+%0,78	AUD 10,18	AUD 10,41	AUD 10,18	2,75M
2026-07-28	AUD 10,28	-%0,39	AUD 10,17	AUD 10,34	AUD 10,16	1,91M
2026-07-27	AUD 10,32	+%0,39	AUD 10,27	AUD 10,32	AUD 10,18	2,04M
2026-07-24	AUD 10,28	+%0,59	AUD 10,25	AUD 10,36	AUD 10,22	2,46M
2026-07-23	AUD 10,22	+%0,59	AUD 10,19	AUD 10,29	AUD 10,16	1,88M
2026-07-22	AUD 10,16	+%0,30	AUD 10,09	AUD 10,20	AUD 10,05	2,42M
2026-07-21	AUD 10,13	-%0,49	AUD 10,21	AUD 10,23	AUD 10,12	2,36M
2026-07-20	AUD 10,18	-%1,07	AUD 10,31	AUD 10,34	AUD 10,10	2,23M
2026-07-17	AUD 10,29	+%2,29	AUD 10,08	AUD 10,33	AUD 10,06	3,66M
2026-07-16	AUD 10,06	+%0,80	AUD 9,96	AUD 10,10	AUD 9,94	3,41M
2026-07-15	AUD 9,98	-%0,10	AUD 9,98	AUD 10,01	AUD 9,89	2,13M
2026-07-14	AUD 9,99	+%0,60	AUD 9,94	AUD 10,10	AUD 9,93	2,85M
2026-07-13	AUD 9,93	-%0,20	AUD 9,92	AUD 9,95	AUD 9,78	1,86M
2026-07-10	AUD 9,95	+%0,10	AUD 9,87	AUD 9,95	AUD 9,77	2,02M
2026-07-09	AUD 9,94	+%0,40	AUD 9,90	AUD 9,96	AUD 9,79	2,12M
2026-07-08	AUD 9,90	+%0,61	AUD 9,80	AUD 9,98	AUD 9,79	2,64M
2026-07-07	AUD 9,84	-%0,30	AUD 9,90	AUD 9,95	AUD 9,78	2,83M
2026-07-06	AUD 9,87	-%0,60	AUD 9,92	AUD 9,92	AUD 9,81	2,03M
2026-07-03	AUD 9,93	-%0,20	AUD 9,95	AUD 9,99	AUD 9,85	2,17M
2026-07-02	AUD 9,95	-%1,87	AUD 10,04	AUD 10,06	AUD 9,83	3,57M
2026-07-01	AUD 10,14	%0,00	AUD 10,01	AUD 10,19	AUD 9,93	2,92M
2026-06-30	AUD 10,14	-%0,69	AUD 10,21	AUD 10,37	AUD 10,14	3,61M
2026-06-29	AUD 10,21	-%5,20	AUD 10,43	AUD 10,48	AUD 10,19	2,90M
2026-06-26	AUD 10,77	+%1,32	AUD 10,74	AUD 10,82	AUD 10,63	3,42M
2026-06-25	AUD 10,63	+%1,82	AUD 10,57	AUD 10,70	AUD 10,54	3,79M
2026-06-24	AUD 10,44	+%0,77	AUD 10,55	AUD 10,61	AUD 10,44	4,66M
2026-06-23	AUD 10,36	+%0,48	AUD 10,40	AUD 10,42	AUD 10,31	1,51M
2026-06-22	AUD 10,31	+%0,19	AUD 10,35	AUD 10,43	AUD 10,29	1,51M
2026-06-19	AUD 10,29	-%1,25	AUD 10,45	AUD 10,45	AUD 10,12	11,34M
2026-06-18	AUD 10,42	%0,00	AUD 10,71	AUD 10,71	AUD 10,31	5,27M
2026-06-17	AUD 10,42	-%2,98	AUD 10,68	AUD 10,69	AUD 10,39	2,50M
2026-06-16	AUD 10,74	-%0,74	AUD 10,80	AUD 10,81	AUD 10,61	1,79M
2026-06-15	AUD 10,82	-%0,46	AUD 10,84	AUD 10,86	AUD 10,65	2,79M
2026-06-12	AUD 10,87	+%0,56	AUD 11,10	AUD 11,10	AUD 10,75	2,41M
2026-06-11	AUD 10,81	+%2,46	AUD 10,66	AUD 10,81	AUD 10,60	3,30M
2026-06-10	AUD 10,55	+%2,03	AUD 10,43	AUD 10,55	AUD 10,34	2,97M
2026-06-09	AUD 10,34	-%0,48	AUD 10,45	AUD 10,45	AUD 10,26	3,58M
2026-06-05	AUD 10,39	+%0,58	AUD 10,39	AUD 10,40	AUD 10,28	2,12M
2026-06-04	AUD 10,33	+%1,97	AUD 10,28	AUD 10,33	AUD 10,22	2,28M
2026-06-03	AUD 10,13	%0,00	AUD 10,25	AUD 10,25	AUD 10,07	3,23M
2026-06-02	AUD 10,13	+%0,40	AUD 10,03	AUD 10,13	AUD 9,87	3,44M
2026-06-01	AUD 10,09	+%0,10	AUD 10,10	AUD 10,13	AUD 9,98	1,85M
2026-05-29	AUD 10,08	-%0,20	AUD 10,08	AUD 10,12	AUD 9,95	11,24M