Aurizon Holdings Ltd. AZJ
ASX · Avustralya · Ulaştırma
AUD 3,66-0,05 (-%1,35)
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 3,66 | -%1,35 | AUD 3,68 | AUD 3,70 | AUD 3,65 | 5,28M |
| 2026-09-30 | AUD 3,71 | +%1,64 | AUD 3,63 | AUD 3,72 | AUD 3,63 | 8,46M |
| 2026-09-29 | AUD 3,65 | %0,00 | AUD 3,66 | AUD 3,68 | AUD 3,63 | 4,33M |
| 2026-09-28 | AUD 3,65 | -%1,08 | AUD 3,69 | AUD 3,69 | AUD 3,64 | 5,51M |
| 2026-09-25 | AUD 3,69 | +%0,54 | AUD 3,67 | AUD 3,69 | AUD 3,66 | 4,18M |
| 2026-09-24 | AUD 3,67 | -%0,54 | AUD 3,68 | AUD 3,70 | AUD 3,66 | 4,04M |
| 2026-09-23 | AUD 3,69 | -%0,27 | AUD 3,66 | AUD 3,70 | AUD 3,66 | 3,42M |
| 2026-09-22 | AUD 3,70 | +%0,27 | AUD 3,68 | AUD 3,70 | AUD 3,65 | 6,96M |
| 2026-09-21 | AUD 3,69 | -%0,27 | AUD 3,69 | AUD 3,71 | AUD 3,68 | 4,03M |
| 2026-09-18 | AUD 3,70 | -%1,33 | AUD 3,77 | AUD 3,77 | AUD 3,70 | 13,64M |
| 2026-09-17 | AUD 3,75 | +%1,08 | AUD 3,72 | AUD 3,76 | AUD 3,71 | 7,69M |
| 2026-09-16 | AUD 3,71 | -%0,27 | AUD 3,72 | AUD 3,74 | AUD 3,71 | 10,04M |
| 2026-09-15 | AUD 3,72 | -%0,53 | AUD 3,73 | AUD 3,75 | AUD 3,70 | 5,24M |
| 2026-09-14 | AUD 3,74 | +%0,27 | AUD 3,75 | AUD 3,76 | AUD 3,72 | 4,21M |
| 2026-09-11 | AUD 3,73 | %0,00 | AUD 3,72 | AUD 3,76 | AUD 3,71 | 4,31M |
| 2026-09-10 | AUD 3,73 | -%0,27 | AUD 3,75 | AUD 3,79 | AUD 3,71 | 7,80M |
| 2026-09-09 | AUD 3,74 | +%0,54 | AUD 3,72 | AUD 3,75 | AUD 3,71 | 9,17M |
| 2026-09-08 | AUD 3,72 | -%0,27 | AUD 3,72 | AUD 3,74 | AUD 3,69 | 4,34M |
| 2026-09-07 | AUD 3,73 | -%0,53 | AUD 3,76 | AUD 3,76 | AUD 3,71 | 4,30M |
| 2026-09-04 | AUD 3,75 | +%0,81 | AUD 3,73 | AUD 3,76 | AUD 3,71 | 6,68M |
| 2026-09-03 | AUD 3,72 | +%0,81 | AUD 3,70 | AUD 3,73 | AUD 3,68 | 7,82M |
| 2026-09-02 | AUD 3,69 | %0,00 | AUD 3,68 | AUD 3,72 | AUD 3,66 | 9,64M |
| 2026-09-01 | AUD 3,69 | +%0,82 | AUD 3,66 | AUD 3,71 | AUD 3,63 | 10,77M |
| 2026-08-31 | AUD 3,66 | -%2,66 | AUD 3,65 | AUD 3,66 | AUD 3,62 | 18,66M |
| 2026-08-28 | AUD 3,76 | +%0,53 | AUD 3,74 | AUD 3,77 | AUD 3,72 | 7,05M |
| 2026-08-27 | AUD 3,74 | %0,00 | AUD 3,75 | AUD 3,76 | AUD 3,70 | 17,25M |
| 2026-08-26 | AUD 3,74 | -%0,27 | AUD 3,80 | AUD 3,80 | AUD 3,70 | 8,98M |
| 2026-08-25 | AUD 3,75 | +%1,63 | AUD 3,80 | AUD 3,85 | AUD 3,71 | 23,53M |
| 2026-08-24 | AUD 3,69 | +%1,10 | AUD 3,65 | AUD 3,69 | AUD 3,61 | 10,03M |
| 2026-08-21 | AUD 3,65 | +%1,39 | AUD 3,64 | AUD 3,65 | AUD 3,59 | 10,35M |
| 2026-08-20 | AUD 3,60 | -%0,55 | AUD 3,63 | AUD 3,63 | AUD 3,56 | 17,16M |
| 2026-08-19 | AUD 3,62 | -%0,28 | AUD 3,68 | AUD 3,69 | AUD 3,60 | 12,57M |
| 2026-08-18 | AUD 3,63 | -%2,68 | AUD 3,75 | AUD 3,76 | AUD 3,62 | 12,84M |
| 2026-08-17 | AUD 3,73 | -%10,34 | AUD 3,86 | AUD 3,86 | AUD 3,67 | 24,63M |
| 2026-08-14 | AUD 4,16 | -%0,72 | AUD 4,20 | AUD 4,21 | AUD 4,11 | 6,94M |
| 2026-08-13 | AUD 4,19 | +%0,48 | AUD 4,17 | AUD 4,21 | AUD 4,15 | 4,44M |
| 2026-08-12 | AUD 4,17 | -%0,95 | AUD 4,19 | AUD 4,20 | AUD 4,17 | 3,65M |
| 2026-08-11 | AUD 4,21 | +%0,48 | AUD 4,19 | AUD 4,26 | AUD 4,19 | 4,68M |
| 2026-08-10 | AUD 4,19 | %0,00 | AUD 4,16 | AUD 4,22 | AUD 4,16 | 3,22M |
| 2026-08-07 | AUD 4,19 | -%0,48 | AUD 4,20 | AUD 4,24 | AUD 4,17 | 3,48M |
| 2026-08-06 | AUD 4,21 | -%1,17 | AUD 4,25 | AUD 4,27 | AUD 4,19 | 5,98M |
| 2026-08-05 | AUD 4,26 | +%0,71 | AUD 4,23 | AUD 4,27 | AUD 4,22 | 11,81M |
| 2026-08-04 | AUD 4,23 | -%0,24 | AUD 4,23 | AUD 4,24 | AUD 4,20 | 6,80M |
| 2026-08-03 | AUD 4,24 | +%1,19 | AUD 4,19 | AUD 4,24 | AUD 4,18 | 6,54M |
| 2026-07-31 | AUD 4,19 | -%1,41 | AUD 4,25 | AUD 4,25 | AUD 4,18 | 6,66M |
| 2026-07-30 | AUD 4,25 | +%0,47 | AUD 4,19 | AUD 4,25 | AUD 4,15 | 6,97M |
| 2026-07-29 | AUD 4,23 | +%0,24 | AUD 4,22 | AUD 4,28 | AUD 4,19 | 6,82M |
| 2026-07-28 | AUD 4,22 | +%0,48 | AUD 4,19 | AUD 4,24 | AUD 4,18 | 4,02M |
| 2026-07-27 | AUD 4,20 | -%1,18 | AUD 4,29 | AUD 4,29 | AUD 4,15 | 4,73M |
| 2026-07-24 | AUD 4,25 | -%0,70 | AUD 4,30 | AUD 4,32 | AUD 4,25 | 4,33M |
| 2026-07-23 | AUD 4,28 | -%0,93 | AUD 4,33 | AUD 4,36 | AUD 4,28 | 6,06M |
| 2026-07-22 | AUD 4,32 | +%1,65 | AUD 4,23 | AUD 4,32 | AUD 4,22 | 4,60M |
| 2026-07-21 | AUD 4,25 | -%0,23 | AUD 4,26 | AUD 4,27 | AUD 4,22 | 5,21M |
| 2026-07-20 | AUD 4,26 | %0,00 | AUD 4,27 | AUD 4,30 | AUD 4,26 | 4,73M |
| 2026-07-17 | AUD 4,26 | %0,00 | AUD 4,28 | AUD 4,29 | AUD 4,23 | 3,54M |
| 2026-07-16 | AUD 4,26 | %0,00 | AUD 4,25 | AUD 4,28 | AUD 4,24 | 4,32M |
| 2026-07-15 | AUD 4,26 | +%0,47 | AUD 4,25 | AUD 4,26 | AUD 4,21 | 4,12M |
| 2026-07-14 | AUD 4,24 | +%2,91 | AUD 4,15 | AUD 4,24 | AUD 4,13 | 6,52M |
| 2026-07-13 | AUD 4,12 | -%0,96 | AUD 4,16 | AUD 4,22 | AUD 4,12 | 17,71M |
| 2026-07-10 | AUD 4,16 | -%0,95 | AUD 4,16 | AUD 4,18 | AUD 4,12 | 5,77M |
| 2026-07-09 | AUD 4,20 | +%0,96 | AUD 4,20 | AUD 4,21 | AUD 4,15 | 7,71M |
| 2026-07-08 | AUD 4,16 | +%1,71 | AUD 4,08 | AUD 4,16 | AUD 4,07 | 6,80M |
| 2026-07-07 | AUD 4,09 | %0,00 | AUD 4,11 | AUD 4,12 | AUD 4,07 | 5,08M |
| 2026-07-06 | AUD 4,09 | %0,00 | AUD 4,09 | AUD 4,12 | AUD 4,05 | 4,37M |
| 2026-07-03 | AUD 4,09 | +%0,49 | AUD 4,04 | AUD 4,11 | AUD 4,03 | 5,91M |
| 2026-07-02 | AUD 4,07 | -%2,16 | AUD 4,19 | AUD 4,20 | AUD 4,03 | 9,78M |
| 2026-07-01 | AUD 4,16 | -%0,48 | AUD 4,16 | AUD 4,19 | AUD 4,10 | 7,08M |
| 2026-06-30 | AUD 4,18 | -%0,71 | AUD 4,22 | AUD 4,24 | AUD 4,18 | 5,81M |
| 2026-06-29 | AUD 4,21 | %0,00 | AUD 4,18 | AUD 4,22 | AUD 4,16 | 4,67M |
| 2026-06-26 | AUD 4,21 | +%0,96 | AUD 4,19 | AUD 4,21 | AUD 4,16 | 5,81M |
| 2026-06-25 | AUD 4,17 | -%0,24 | AUD 4,21 | AUD 4,21 | AUD 4,13 | 5,95M |
| 2026-06-24 | AUD 4,18 | -%1,18 | AUD 4,23 | AUD 4,24 | AUD 4,17 | 6,51M |
| 2026-06-23 | AUD 4,23 | +%0,71 | AUD 4,18 | AUD 4,24 | AUD 4,18 | 5,30M |
| 2026-06-22 | AUD 4,20 | -%0,24 | AUD 4,22 | AUD 4,22 | AUD 4,16 | 3,40M |
| 2026-06-19 | AUD 4,21 | -%0,24 | AUD 4,18 | AUD 4,23 | AUD 4,15 | 16,40M |
| 2026-06-18 | AUD 4,22 | -%0,47 | AUD 4,22 | AUD 4,24 | AUD 4,19 | 6,37M |
| 2026-06-17 | AUD 4,24 | -%1,17 | AUD 4,30 | AUD 4,30 | AUD 4,22 | 7,20M |
| 2026-06-16 | AUD 4,29 | +%0,23 | AUD 4,24 | AUD 4,30 | AUD 4,22 | 5,80M |
| 2026-06-15 | AUD 4,28 | -%1,83 | AUD 4,38 | AUD 4,38 | AUD 4,25 | 6,88M |
| 2026-06-12 | AUD 4,36 | -%0,23 | AUD 4,37 | AUD 4,39 | AUD 4,34 | 5,91M |
| 2026-06-11 | AUD 4,37 | -%0,23 | AUD 4,41 | AUD 4,42 | AUD 4,35 | 3,61M |
| 2026-06-10 | AUD 4,38 | +%1,15 | AUD 4,33 | AUD 4,39 | AUD 4,32 | 6,80M |
| 2026-06-09 | AUD 4,33 | +%0,70 | AUD 4,30 | AUD 4,35 | AUD 4,27 | 4,18M |
| 2026-06-05 | AUD 4,30 | -%0,69 | AUD 4,34 | AUD 4,34 | AUD 4,29 | 8,42M |
| 2026-06-04 | AUD 4,33 | +%1,17 | AUD 4,26 | AUD 4,33 | AUD 4,24 | 5,41M |
| 2026-06-03 | AUD 4,28 | +%1,42 | AUD 4,23 | AUD 4,30 | AUD 4,21 | 5,51M |
| 2026-06-02 | AUD 4,22 | +%0,48 | AUD 4,20 | AUD 4,23 | AUD 4,16 | 5,14M |
| 2026-06-01 | AUD 4,20 | +%0,24 | AUD 4,17 | AUD 4,20 | AUD 4,13 | 2,73M |
| 2026-05-29 | AUD 4,19 | +%0,48 | AUD 4,16 | AUD 4,19 | AUD 4,12 | 6,75M |
| 2026-05-28 | AUD 4,17 | -%0,24 | AUD 4,16 | AUD 4,18 | AUD 4,15 | 3,62M |