Austal Limited ASB
ASX · Avustralya · Üretici İmalatı
AUD 4,31-0,18 (-%4,01)
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 4,31 | -%4,01 | AUD 4,40 | AUD 4,45 | AUD 4,30 | 1,20M |
| 2026-09-30 | AUD 4,49 | +%5,65 | AUD 4,30 | AUD 4,57 | AUD 4,30 | 2,16M |
| 2026-09-29 | AUD 4,25 | -%0,70 | AUD 4,31 | AUD 4,34 | AUD 4,22 | 1,00M |
| 2026-09-28 | AUD 4,28 | -%3,17 | AUD 4,42 | AUD 4,50 | AUD 4,22 | 1,74M |
| 2026-09-25 | AUD 4,42 | -%2,86 | AUD 4,55 | AUD 4,56 | AUD 4,40 | 628,87K |
| 2026-09-24 | AUD 4,55 | +%0,89 | AUD 4,45 | AUD 4,58 | AUD 4,41 | 1,13M |
| 2026-09-23 | AUD 4,51 | -%0,88 | AUD 4,55 | AUD 4,57 | AUD 4,49 | 1,05M |
| 2026-09-22 | AUD 4,55 | +%0,22 | AUD 4,54 | AUD 4,61 | AUD 4,48 | 969,78K |
| 2026-09-21 | AUD 4,54 | -%2,16 | AUD 4,57 | AUD 4,64 | AUD 4,53 | 957,14K |
| 2026-09-18 | AUD 4,64 | +%1,09 | AUD 4,57 | AUD 4,70 | AUD 4,57 | 3,44M |
| 2026-09-17 | AUD 4,59 | +%5,76 | AUD 4,42 | AUD 4,68 | AUD 4,36 | 2,45M |
| 2026-09-16 | AUD 4,34 | +%4,08 | AUD 4,18 | AUD 4,34 | AUD 4,18 | 1,38M |
| 2026-09-15 | AUD 4,17 | -%4,79 | AUD 4,47 | AUD 4,47 | AUD 4,15 | 2,52M |
| 2026-09-14 | AUD 4,38 | +%0,46 | AUD 4,36 | AUD 4,48 | AUD 4,36 | 1,26M |
| 2026-09-11 | AUD 4,36 | -%0,46 | AUD 4,31 | AUD 4,40 | AUD 4,26 | 2,11M |
| 2026-09-10 | AUD 4,38 | -%6,01 | AUD 4,54 | AUD 4,60 | AUD 4,37 | 4,17M |
| 2026-09-09 | AUD 4,66 | +%7,13 | AUD 4,74 | AUD 4,74 | AUD 4,48 | 3,80M |
| 2026-09-08 | AUD 4,35 | -%1,58 | AUD 4,38 | AUD 4,44 | AUD 4,32 | 2,10M |
| 2026-09-07 | AUD 4,42 | +%2,08 | AUD 4,40 | AUD 4,61 | AUD 4,39 | 4,61M |
| 2026-09-04 | AUD 4,33 | +%1,17 | AUD 4,26 | AUD 4,41 | AUD 4,22 | 3,69M |
| 2026-09-03 | AUD 4,28 | +%2,15 | AUD 4,24 | AUD 4,34 | AUD 4,04 | 3,20M |
| 2026-09-02 | AUD 4,19 | -%4,12 | AUD 4,34 | AUD 4,38 | AUD 4,15 | 2,29M |
| 2026-09-01 | AUD 4,37 | +%5,56 | AUD 4,39 | AUD 4,58 | AUD 4,12 | 3,98M |
| 2026-08-31 | AUD 4,14 | +%0,98 | AUD 4,05 | AUD 4,30 | AUD 3,92 | 5,07M |
| 2026-08-28 | AUD 4,10 | -%0,24 | AUD 4,06 | AUD 4,20 | AUD 4,06 | 1,92M |
| 2026-08-27 | AUD 4,11 | -%2,38 | AUD 4,15 | AUD 4,24 | AUD 4,11 | 1,57M |
| 2026-08-26 | AUD 4,21 | -%0,94 | AUD 4,25 | AUD 4,27 | AUD 4,13 | 1,37M |
| 2026-08-25 | AUD 4,25 | +%1,19 | AUD 4,15 | AUD 4,27 | AUD 4,15 | 1,62M |
| 2026-08-24 | AUD 4,20 | +%1,45 | AUD 4,00 | AUD 4,31 | AUD 3,93 | 2,76M |
| 2026-08-21 | AUD 4,14 | -%2,82 | AUD 4,23 | AUD 4,34 | AUD 4,09 | 2,06M |
| 2026-08-20 | AUD 4,26 | -%0,70 | AUD 4,30 | AUD 4,37 | AUD 4,24 | 1,93M |
| 2026-08-19 | AUD 4,29 | +%1,42 | AUD 4,21 | AUD 4,31 | AUD 4,17 | 1,87M |
| 2026-08-18 | AUD 4,23 | -%2,53 | AUD 4,26 | AUD 4,30 | AUD 4,16 | 1,52M |
| 2026-08-17 | AUD 4,34 | -%0,46 | AUD 4,45 | AUD 4,60 | AUD 4,27 | 5,95M |
| 2026-08-14 | AUD 4,36 | +%5,57 | AUD 4,13 | AUD 4,39 | AUD 4,01 | 4,99M |
| 2026-08-13 | AUD 4,13 | -%6,77 | AUD 4,50 | AUD 4,61 | AUD 4,05 | 4,04M |
| 2026-08-12 | AUD 4,43 | -%1,77 | AUD 4,65 | AUD 4,77 | AUD 4,31 | 7,84M |
| 2026-08-11 | AUD 4,51 | +%17,45 | AUD 4,00 | AUD 4,59 | AUD 4,00 | 10,31M |
| 2026-08-10 | AUD 3,84 | %0,00 | AUD 3,84 | AUD 3,84 | AUD 3,84 | 0 |
| 2026-08-07 | AUD 3,84 | %0,00 | AUD 3,84 | AUD 3,84 | AUD 3,84 | 0 |
| 2026-08-06 | AUD 3,84 | +%1,05 | AUD 3,78 | AUD 3,87 | AUD 3,76 | 644,86K |
| 2026-08-05 | AUD 3,80 | +%4,40 | AUD 3,72 | AUD 3,86 | AUD 3,66 | 1,94M |
| 2026-08-04 | AUD 3,64 | -%0,27 | AUD 3,70 | AUD 3,75 | AUD 3,55 | 2,21M |
| 2026-08-03 | AUD 3,65 | +%1,11 | AUD 3,59 | AUD 3,65 | AUD 3,55 | 1,24M |
| 2026-07-31 | AUD 3,61 | +%2,27 | AUD 3,62 | AUD 3,65 | AUD 3,55 | 1,53M |
| 2026-07-30 | AUD 3,53 | -%0,84 | AUD 3,49 | AUD 3,59 | AUD 3,45 | 1,20M |
| 2026-07-29 | AUD 3,56 | -%2,73 | AUD 3,54 | AUD 3,65 | AUD 3,48 | 1,57M |
| 2026-07-28 | AUD 3,66 | -%3,43 | AUD 3,84 | AUD 3,84 | AUD 3,60 | 1,19M |
| 2026-07-27 | AUD 3,79 | -%2,07 | AUD 3,95 | AUD 3,95 | AUD 3,68 | 1,13M |
| 2026-07-24 | AUD 3,87 | +%2,38 | AUD 3,79 | AUD 4,00 | AUD 3,73 | 2,33M |
| 2026-07-23 | AUD 3,78 | +%1,61 | AUD 3,71 | AUD 3,87 | AUD 3,71 | 2,32M |
| 2026-07-22 | AUD 3,72 | +%5,68 | AUD 3,50 | AUD 3,75 | AUD 3,47 | 1,69M |
| 2026-07-21 | AUD 3,52 | +%3,83 | AUD 3,39 | AUD 3,54 | AUD 3,35 | 3,74M |
| 2026-07-20 | AUD 3,39 | -%0,59 | AUD 3,46 | AUD 3,46 | AUD 3,33 | 908,33K |
| 2026-07-17 | AUD 3,41 | -%3,94 | AUD 3,51 | AUD 3,52 | AUD 3,38 | 1,40M |
| 2026-07-16 | AUD 3,55 | +%0,57 | AUD 3,51 | AUD 3,57 | AUD 3,47 | 1,34M |
| 2026-07-15 | AUD 3,53 | %0,00 | AUD 3,52 | AUD 3,64 | AUD 3,44 | 1,61M |
| 2026-07-14 | AUD 3,53 | -%0,28 | AUD 3,53 | AUD 3,54 | AUD 3,42 | 1,03M |
| 2026-07-13 | AUD 3,54 | -%4,84 | AUD 3,72 | AUD 3,74 | AUD 3,48 | 2,17M |
| 2026-07-10 | AUD 3,72 | -%5,34 | AUD 3,93 | AUD 3,96 | AUD 3,68 | 1,87M |
| 2026-07-09 | AUD 3,93 | +%2,61 | AUD 3,78 | AUD 3,95 | AUD 3,72 | 3,14M |
| 2026-07-08 | AUD 3,83 | -%6,36 | AUD 4,05 | AUD 4,08 | AUD 3,82 | 2,29M |
| 2026-07-07 | AUD 4,09 | +%1,24 | AUD 4,08 | AUD 4,13 | AUD 4,00 | 2,22M |
| 2026-07-06 | AUD 4,04 | -%3,58 | AUD 4,15 | AUD 4,16 | AUD 3,97 | 1,22M |
| 2026-07-03 | AUD 4,19 | +%2,44 | AUD 4,18 | AUD 4,22 | AUD 4,07 | 661,99K |
| 2026-07-02 | AUD 4,09 | -%3,54 | AUD 4,16 | AUD 4,23 | AUD 4,02 | 1,28M |
| 2026-07-01 | AUD 4,24 | +%4,69 | AUD 4,15 | AUD 4,36 | AUD 4,12 | 1,88M |
| 2026-06-30 | AUD 4,05 | +%1,25 | AUD 4,00 | AUD 4,14 | AUD 3,98 | 1,61M |
| 2026-06-29 | AUD 4,00 | -%2,68 | AUD 4,20 | AUD 4,20 | AUD 3,70 | 5,58M |
| 2026-06-26 | AUD 4,11 | %0,00 | AUD 4,12 | AUD 4,15 | AUD 3,98 | 1,13M |
| 2026-06-25 | AUD 4,11 | -%2,61 | AUD 4,22 | AUD 4,24 | AUD 4,09 | 803,47K |
| 2026-06-24 | AUD 4,22 | -%2,99 | AUD 4,38 | AUD 4,38 | AUD 4,15 | 1,07M |
| 2026-06-23 | AUD 4,35 | -%2,47 | AUD 4,43 | AUD 4,58 | AUD 4,33 | 2,06M |
| 2026-06-22 | AUD 4,46 | +%1,83 | AUD 4,38 | AUD 4,52 | AUD 4,38 | 1,25M |
| 2026-06-19 | AUD 4,38 | -%2,01 | AUD 4,44 | AUD 4,47 | AUD 4,31 | 2,69M |
| 2026-06-18 | AUD 4,47 | -%0,67 | AUD 4,45 | AUD 4,62 | AUD 4,37 | 2,83M |
| 2026-06-17 | AUD 4,50 | +%4,17 | AUD 4,35 | AUD 4,58 | AUD 4,31 | 3,39M |
| 2026-06-16 | AUD 4,32 | +%1,17 | AUD 4,23 | AUD 4,48 | AUD 4,22 | 2,32M |
| 2026-06-15 | AUD 4,27 | +%4,15 | AUD 4,04 | AUD 4,30 | AUD 3,97 | 1,61M |
| 2026-06-12 | AUD 4,10 | +%6,49 | AUD 3,98 | AUD 4,12 | AUD 3,94 | 1,38M |
| 2026-06-11 | AUD 3,85 | -%2,04 | AUD 3,86 | AUD 3,90 | AUD 3,74 | 1,68M |
| 2026-06-10 | AUD 3,93 | -%2,00 | AUD 4,01 | AUD 4,07 | AUD 3,88 | 1,49M |
| 2026-06-09 | AUD 4,01 | +%0,75 | AUD 3,95 | AUD 4,05 | AUD 3,92 | 1,38M |
| 2026-06-05 | AUD 3,98 | -%0,75 | AUD 4,04 | AUD 4,08 | AUD 3,94 | 1,44M |
| 2026-06-04 | AUD 4,01 | +%2,82 | AUD 3,90 | AUD 4,02 | AUD 3,80 | 1,31M |
| 2026-06-03 | AUD 3,90 | -%2,01 | AUD 4,00 | AUD 4,00 | AUD 3,79 | 1,80M |
| 2026-06-02 | AUD 3,98 | +%0,51 | AUD 3,88 | AUD 4,00 | AUD 3,81 | 1,61M |
| 2026-06-01 | AUD 3,96 | -%1,49 | AUD 4,05 | AUD 4,05 | AUD 3,89 | 1,12M |
| 2026-05-29 | AUD 4,02 | +%2,55 | AUD 4,06 | AUD 4,16 | AUD 3,97 | 2,52M |
| 2026-05-28 | AUD 3,92 | -%7,76 | AUD 4,20 | AUD 4,26 | AUD 3,88 | 1,45M |