Artrya Limited AYA
ASX · Avustralya · Teknoloji Hizmetleri
AUD 3,69+0,26 (+%7,58)
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 3,71 | +%8,16 | AUD 3,85 | AUD 4,20 | AUD 3,68 | 2,37M |
| 2026-10-01 | AUD 3,43 | -%3,65 | AUD 3,67 | AUD 3,70 | AUD 3,41 | 717,14K |
| 2026-09-30 | AUD 3,56 | +%0,56 | AUD 3,44 | AUD 3,64 | AUD 3,44 | 916,91K |
| 2026-09-29 | AUD 3,54 | -%0,84 | AUD 3,52 | AUD 3,59 | AUD 3,43 | 1,01M |
| 2026-09-28 | AUD 3,57 | -%6,30 | AUD 3,79 | AUD 3,79 | AUD 3,51 | 1,45M |
| 2026-09-25 | AUD 3,81 | -%4,03 | AUD 3,98 | AUD 3,98 | AUD 3,76 | 900,29K |
| 2026-09-24 | AUD 3,97 | +%2,58 | AUD 3,83 | AUD 4,09 | AUD 3,72 | 1,68M |
| 2026-09-23 | AUD 3,87 | +%1,31 | AUD 3,90 | AUD 4,12 | AUD 3,80 | 1,61M |
| 2026-09-22 | AUD 3,82 | +%1,33 | AUD 3,78 | AUD 3,83 | AUD 3,62 | 1,62M |
| 2026-09-21 | AUD 3,77 | -%4,31 | AUD 3,74 | AUD 3,89 | AUD 3,59 | 2,26M |
| 2026-09-18 | AUD 3,94 | +%8,24 | AUD 3,70 | AUD 3,94 | AUD 3,62 | 14,74M |
| 2026-09-17 | AUD 3,64 | +%10,98 | AUD 3,30 | AUD 3,64 | AUD 3,27 | 1,46M |
| 2026-09-16 | AUD 3,28 | +%0,61 | AUD 3,30 | AUD 3,33 | AUD 3,09 | 945,06K |
| 2026-09-15 | AUD 3,26 | +%1,24 | AUD 3,22 | AUD 3,40 | AUD 3,19 | 1,41M |
| 2026-09-14 | AUD 3,22 | -%1,53 | AUD 3,27 | AUD 3,28 | AUD 3,02 | 1,55M |
| 2026-09-11 | AUD 3,27 | +%0,62 | AUD 3,10 | AUD 3,30 | AUD 3,05 | 2,22M |
| 2026-09-10 | AUD 3,25 | -%19,15 | AUD 3,82 | AUD 3,85 | AUD 3,25 | 2,22M |
| 2026-09-09 | AUD 4,02 | +%2,81 | AUD 3,85 | AUD 4,05 | AUD 3,77 | 1,44M |
| 2026-09-08 | AUD 3,91 | -%2,25 | AUD 3,95 | AUD 4,17 | AUD 3,83 | 1,74M |
| 2026-09-07 | AUD 4,00 | -%4,31 | AUD 4,17 | AUD 4,35 | AUD 3,95 | 1,73M |
| 2026-09-04 | AUD 4,18 | %0,00 | AUD 4,28 | AUD 4,28 | AUD 4,14 | 307,74K |
| 2026-09-03 | AUD 4,18 | -%3,91 | AUD 4,35 | AUD 4,43 | AUD 4,17 | 391,62K |
| 2026-09-02 | AUD 4,35 | -%0,68 | AUD 4,30 | AUD 4,44 | AUD 4,25 | 314,66K |
| 2026-09-01 | AUD 4,38 | +%3,30 | AUD 4,25 | AUD 4,46 | AUD 4,11 | 986,14K |
| 2026-08-31 | AUD 4,24 | -%10,74 | AUD 4,64 | AUD 4,71 | AUD 4,15 | 1,20M |
| 2026-08-28 | AUD 4,75 | -%4,81 | AUD 5,00 | AUD 5,19 | AUD 4,74 | 644,54K |
| 2026-08-27 | AUD 4,99 | +%4,39 | AUD 4,83 | AUD 5,06 | AUD 4,70 | 543,77K |
| 2026-08-26 | AUD 4,78 | +%1,06 | AUD 4,75 | AUD 4,79 | AUD 4,54 | 676,96K |
| 2026-08-25 | AUD 4,73 | +%4,42 | AUD 4,60 | AUD 4,73 | AUD 4,41 | 578,32K |
| 2026-08-24 | AUD 4,53 | -%6,60 | AUD 4,87 | AUD 4,94 | AUD 4,51 | 659,13K |
| 2026-08-21 | AUD 4,85 | -%3,96 | AUD 5,00 | AUD 5,05 | AUD 4,72 | 691,10K |
| 2026-08-20 | AUD 5,05 | +%8,60 | AUD 4,71 | AUD 5,11 | AUD 4,63 | 851,88K |
| 2026-08-19 | AUD 4,65 | -%1,27 | AUD 4,65 | AUD 4,75 | AUD 4,54 | 599,34K |
| 2026-08-18 | AUD 4,71 | -%4,85 | AUD 4,79 | AUD 4,93 | AUD 4,62 | 881,91K |
| 2026-08-17 | AUD 4,95 | +%2,91 | AUD 4,77 | AUD 4,96 | AUD 4,67 | 491,58K |
| 2026-08-14 | AUD 4,81 | +%2,56 | AUD 4,77 | AUD 4,98 | AUD 4,73 | 723,08K |
| 2026-08-13 | AUD 4,69 | -%2,29 | AUD 4,80 | AUD 4,81 | AUD 4,48 | 765,22K |
| 2026-08-12 | AUD 4,80 | -%0,41 | AUD 4,80 | AUD 4,89 | AUD 4,68 | 472,97K |
| 2026-08-11 | AUD 4,82 | +%8,80 | AUD 4,46 | AUD 4,89 | AUD 4,42 | 601,35K |
| 2026-08-10 | AUD 4,43 | -%0,23 | AUD 4,40 | AUD 4,48 | AUD 4,32 | 199,94K |
| 2026-08-07 | AUD 4,44 | +%1,37 | AUD 4,31 | AUD 4,44 | AUD 4,26 | 295,81K |
| 2026-08-06 | AUD 4,38 | -%2,88 | AUD 4,50 | AUD 4,56 | AUD 4,22 | 818,51K |
| 2026-08-05 | AUD 4,51 | +%9,73 | AUD 4,24 | AUD 4,62 | AUD 4,17 | 861,20K |
| 2026-08-04 | AUD 4,11 | +%1,48 | AUD 4,11 | AUD 4,25 | AUD 4,09 | 634,17K |
| 2026-08-03 | AUD 4,05 | +%0,50 | AUD 3,90 | AUD 4,07 | AUD 3,63 | 1,42M |
| 2026-07-31 | AUD 4,03 | +%0,75 | AUD 4,31 | AUD 4,38 | AUD 4,02 | 1,43M |
| 2026-07-30 | AUD 4,00 | -%16,14 | AUD 4,67 | AUD 4,67 | AUD 3,88 | 3,00M |
| 2026-07-29 | AUD 4,77 | -%6,29 | AUD 5,09 | AUD 5,20 | AUD 4,68 | 974,33K |
| 2026-07-28 | AUD 5,09 | -%9,43 | AUD 5,58 | AUD 5,63 | AUD 5,08 | 677,70K |
| 2026-07-27 | AUD 5,62 | -%0,35 | AUD 5,81 | AUD 5,83 | AUD 5,40 | 465,78K |
| 2026-07-24 | AUD 5,64 | -%1,91 | AUD 5,70 | AUD 5,77 | AUD 5,48 | 542,16K |
| 2026-07-23 | AUD 5,75 | +%6,28 | AUD 5,65 | AUD 5,89 | AUD 5,50 | 442,56K |
| 2026-07-22 | AUD 5,41 | +%2,08 | AUD 5,41 | AUD 5,63 | AUD 5,30 | 237,35K |
| 2026-07-21 | AUD 5,30 | +%1,15 | AUD 5,19 | AUD 5,39 | AUD 5,00 | 623,67K |
| 2026-07-20 | AUD 5,24 | -%2,24 | AUD 5,35 | AUD 5,41 | AUD 5,22 | 266,21K |
| 2026-07-17 | AUD 5,36 | -%2,72 | AUD 5,47 | AUD 5,47 | AUD 5,15 | 849,04K |
| 2026-07-16 | AUD 5,51 | -%5,33 | AUD 5,98 | AUD 5,98 | AUD 5,51 | 597,41K |
| 2026-07-15 | AUD 5,82 | +%2,46 | AUD 5,65 | AUD 5,94 | AUD 5,55 | 470,07K |
| 2026-07-14 | AUD 5,68 | +%0,53 | AUD 5,60 | AUD 5,74 | AUD 5,54 | 322,79K |
| 2026-07-13 | AUD 5,65 | -%2,08 | AUD 5,80 | AUD 5,87 | AUD 5,50 | 592,44K |
| 2026-07-10 | AUD 5,77 | +%1,23 | AUD 5,63 | AUD 5,86 | AUD 5,50 | 864,07K |
| 2026-07-09 | AUD 5,70 | -%0,35 | AUD 5,56 | AUD 5,77 | AUD 5,47 | 479,86K |
| 2026-07-08 | AUD 5,72 | -%4,35 | AUD 5,98 | AUD 6,02 | AUD 5,63 | 505,98K |
| 2026-07-07 | AUD 5,98 | -%3,24 | AUD 6,10 | AUD 6,19 | AUD 5,90 | 653,95K |
| 2026-07-06 | AUD 6,18 | -%1,44 | AUD 6,44 | AUD 6,49 | AUD 6,10 | 815,69K |
| 2026-07-03 | AUD 6,27 | +%6,09 | AUD 5,88 | AUD 6,39 | AUD 5,72 | 696,80K |
| 2026-07-02 | AUD 5,91 | %0,00 | AUD 5,91 | AUD 6,08 | AUD 5,73 | 1,54M |
| 2026-07-01 | AUD 5,91 | -%3,11 | AUD 6,04 | AUD 6,28 | AUD 5,84 | 1,71M |
| 2026-06-30 | AUD 6,10 | +%14,66 | AUD 5,33 | AUD 6,17 | AUD 5,33 | 933,00K |
| 2026-06-29 | AUD 5,32 | +%2,11 | AUD 5,30 | AUD 5,41 | AUD 5,22 | 301,34K |
| 2026-06-26 | AUD 5,21 | -%1,33 | AUD 5,25 | AUD 5,34 | AUD 4,98 | 629,56K |
| 2026-06-25 | AUD 5,28 | -%0,94 | AUD 5,35 | AUD 5,48 | AUD 5,11 | 527,88K |
| 2026-06-24 | AUD 5,33 | +%3,29 | AUD 5,15 | AUD 5,44 | AUD 5,05 | 1,08M |
| 2026-06-23 | AUD 5,16 | %0,00 | AUD 5,30 | AUD 5,39 | AUD 5,09 | 949,48K |
| 2026-06-22 | AUD 5,16 | +%7,72 | AUD 4,95 | AUD 5,34 | AUD 4,94 | 1,96M |
| 2026-06-19 | AUD 4,79 | +%3,23 | AUD 4,55 | AUD 4,89 | AUD 4,55 | 602,78K |
| 2026-06-18 | AUD 4,64 | -%1,07 | AUD 4,59 | AUD 4,72 | AUD 4,43 | 472,74K |
| 2026-06-17 | AUD 4,69 | +%0,86 | AUD 4,53 | AUD 4,76 | AUD 4,37 | 521,55K |
| 2026-06-16 | AUD 4,65 | -%1,27 | AUD 4,70 | AUD 4,70 | AUD 4,49 | 253,74K |
| 2026-06-15 | AUD 4,71 | +%4,67 | AUD 4,65 | AUD 4,77 | AUD 4,52 | 312,80K |
| 2026-06-12 | AUD 4,50 | -%4,26 | AUD 4,78 | AUD 4,85 | AUD 4,45 | 425,36K |
| 2026-06-11 | AUD 4,70 | -%0,21 | AUD 4,69 | AUD 4,84 | AUD 4,48 | 538,12K |
| 2026-06-10 | AUD 4,71 | -%1,46 | AUD 4,78 | AUD 4,85 | AUD 4,57 | 379,45K |
| 2026-06-09 | AUD 4,78 | -%0,21 | AUD 4,61 | AUD 4,93 | AUD 4,60 | 441,76K |
| 2026-06-05 | AUD 4,79 | +%0,42 | AUD 4,77 | AUD 4,90 | AUD 4,70 | 223,08K |
| 2026-06-04 | AUD 4,77 | +%2,36 | AUD 4,59 | AUD 4,81 | AUD 4,55 | 197,31K |
| 2026-06-03 | AUD 4,66 | -%0,43 | AUD 4,70 | AUD 4,77 | AUD 4,55 | 360,61K |
| 2026-06-02 | AUD 4,68 | -%2,30 | AUD 4,72 | AUD 4,81 | AUD 4,47 | 2,42M |
| 2026-06-01 | AUD 4,79 | -%3,23 | AUD 4,95 | AUD 5,02 | AUD 4,70 | 384,09K |
| 2026-05-29 | AUD 4,95 | +%6,22 | AUD 4,72 | AUD 5,10 | AUD 4,66 | 1,51M |