Beacon Minerals Limited BCN
ASX · Avustralya · Enerji Dışı Mineraller
AUD 3,06+0,16 (+%5,52)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 3,06 | +%5,52 | AUD 2,95 | AUD 3,07 | AUD 2,90 | 63,08K |
| 2026-10-01 | AUD 2,90 | -%1,69 | AUD 2,96 | AUD 2,96 | AUD 2,85 | 60,82K |
| 2026-09-30 | AUD 2,95 | -%6,35 | AUD 3,02 | AUD 3,06 | AUD 2,89 | 72,07K |
| 2026-09-29 | AUD 3,15 | +%6,78 | AUD 2,95 | AUD 3,15 | AUD 2,95 | 36,01K |
| 2026-09-28 | AUD 2,95 | -%8,10 | AUD 3,23 | AUD 3,23 | AUD 2,93 | 76,05K |
| 2026-09-25 | AUD 3,21 | %0,00 | AUD 3,21 | AUD 3,25 | AUD 3,16 | 20,40K |
| 2026-09-24 | AUD 3,21 | -%2,73 | AUD 3,30 | AUD 3,30 | AUD 3,21 | 10,83K |
| 2026-09-23 | AUD 3,30 | -%0,30 | AUD 3,35 | AUD 3,39 | AUD 3,30 | 34,27K |
| 2026-09-22 | AUD 3,31 | -%3,78 | AUD 3,47 | AUD 3,49 | AUD 3,29 | 33,35K |
| 2026-09-21 | AUD 3,44 | -%4,18 | AUD 3,52 | AUD 3,59 | AUD 3,41 | 93,95K |
| 2026-09-18 | AUD 3,59 | +%6,53 | AUD 3,37 | AUD 3,59 | AUD 3,37 | 51,50K |
| 2026-09-17 | AUD 3,37 | +%1,20 | AUD 3,33 | AUD 3,37 | AUD 3,29 | 69,29K |
| 2026-09-16 | AUD 3,33 | +%1,22 | AUD 3,32 | AUD 3,40 | AUD 3,23 | 65,74K |
| 2026-09-15 | AUD 3,29 | -%3,24 | AUD 3,33 | AUD 3,33 | AUD 3,25 | 38,08K |
| 2026-09-14 | AUD 3,40 | +%3,03 | AUD 3,29 | AUD 3,40 | AUD 3,29 | 38,17K |
| 2026-09-11 | AUD 3,30 | -%9,09 | AUD 3,62 | AUD 3,62 | AUD 3,30 | 76,25K |
| 2026-09-10 | AUD 3,63 | +%4,61 | AUD 3,55 | AUD 3,65 | AUD 3,51 | 20,06K |
| 2026-09-09 | AUD 3,47 | +%0,58 | AUD 3,51 | AUD 3,53 | AUD 3,40 | 66,65K |
| 2026-09-08 | AUD 3,45 | -%1,71 | AUD 3,50 | AUD 3,52 | AUD 3,45 | 34,76K |
| 2026-09-07 | AUD 3,51 | -%2,50 | AUD 3,60 | AUD 3,60 | AUD 3,50 | 25,14K |
| 2026-09-04 | AUD 3,60 | +%1,41 | AUD 3,60 | AUD 3,68 | AUD 3,50 | 42,63K |
| 2026-09-03 | AUD 3,55 | +%3,20 | AUD 3,44 | AUD 3,56 | AUD 3,44 | 99,54K |
| 2026-09-02 | AUD 3,44 | -%2,82 | AUD 3,54 | AUD 3,55 | AUD 3,29 | 172,16K |
| 2026-09-01 | AUD 3,54 | -%1,67 | AUD 3,60 | AUD 3,60 | AUD 3,51 | 41,56K |
| 2026-08-31 | AUD 3,60 | -%2,70 | AUD 3,50 | AUD 3,66 | AUD 3,50 | 204,36K |
| 2026-08-28 | AUD 3,70 | %0,00 | AUD 3,69 | AUD 3,77 | AUD 3,65 | 68,53K |
| 2026-08-27 | AUD 3,70 | +%1,09 | AUD 3,61 | AUD 3,72 | AUD 3,55 | 69,74K |
| 2026-08-26 | AUD 3,66 | +%0,83 | AUD 3,66 | AUD 3,71 | AUD 3,60 | 85,81K |
| 2026-08-25 | AUD 3,63 | -%3,71 | AUD 3,74 | AUD 3,77 | AUD 3,59 | 42,68K |
| 2026-08-24 | AUD 3,77 | +%5,01 | AUD 3,65 | AUD 3,88 | AUD 3,62 | 155,44K |
| 2026-08-21 | AUD 3,59 | +%8,79 | AUD 3,31 | AUD 3,61 | AUD 3,31 | 165,85K |
| 2026-08-20 | AUD 3,30 | +%6,80 | AUD 3,21 | AUD 3,40 | AUD 3,21 | 175,68K |
| 2026-08-19 | AUD 3,09 | %0,00 | AUD 3,09 | AUD 3,09 | AUD 3,09 | 0 |
| 2026-08-18 | AUD 3,09 | %0,00 | AUD 3,09 | AUD 3,09 | AUD 3,09 | 0 |
| 2026-08-17 | AUD 3,09 | +%4,04 | AUD 2,97 | AUD 3,13 | AUD 2,94 | 48,61K |
| 2026-08-14 | AUD 2,97 | -%1,33 | AUD 2,96 | AUD 2,97 | AUD 2,91 | 34,66K |
| 2026-08-13 | AUD 3,01 | -%2,27 | AUD 3,08 | AUD 3,08 | AUD 3,00 | 39,60K |
| 2026-08-12 | AUD 3,08 | +%4,41 | AUD 2,96 | AUD 3,08 | AUD 2,95 | 35,66K |
| 2026-08-11 | AUD 2,95 | -%2,32 | AUD 3,00 | AUD 3,04 | AUD 2,95 | 88,83K |
| 2026-08-10 | AUD 3,02 | +%3,78 | AUD 2,92 | AUD 3,02 | AUD 2,90 | 67,13K |
| 2026-08-07 | AUD 2,91 | +%1,39 | AUD 2,84 | AUD 2,95 | AUD 2,84 | 79,78K |
| 2026-08-06 | AUD 2,87 | +%6,30 | AUD 2,76 | AUD 2,89 | AUD 2,76 | 49,57K |
| 2026-08-05 | AUD 2,70 | +%8,00 | AUD 2,50 | AUD 2,74 | AUD 2,50 | 114,27K |
| 2026-08-04 | AUD 2,50 | -%1,96 | AUD 2,55 | AUD 2,57 | AUD 2,50 | 68,74K |
| 2026-08-03 | AUD 2,55 | +%2,41 | AUD 2,51 | AUD 2,58 | AUD 2,47 | 48,87K |
| 2026-07-31 | AUD 2,49 | -%2,73 | AUD 2,60 | AUD 2,62 | AUD 2,49 | 60,81K |
| 2026-07-30 | AUD 2,56 | -%5,19 | AUD 2,70 | AUD 2,74 | AUD 2,48 | 87,28K |
| 2026-07-29 | AUD 2,70 | -%1,82 | AUD 2,79 | AUD 2,79 | AUD 2,59 | 177,97K |
| 2026-07-28 | AUD 2,75 | +%1,48 | AUD 2,72 | AUD 2,78 | AUD 2,72 | 40,71K |
| 2026-07-27 | AUD 2,71 | +%0,37 | AUD 2,70 | AUD 2,83 | AUD 2,70 | 18,52K |
| 2026-07-24 | AUD 2,70 | -%1,82 | AUD 2,80 | AUD 2,80 | AUD 2,65 | 111,77K |
| 2026-07-23 | AUD 2,75 | -%1,43 | AUD 2,80 | AUD 2,93 | AUD 2,75 | 102,37K |
| 2026-07-22 | AUD 2,79 | +%4,10 | AUD 2,70 | AUD 2,79 | AUD 2,68 | 40,26K |
| 2026-07-21 | AUD 2,68 | %0,00 | AUD 2,70 | AUD 2,74 | AUD 2,64 | 48,28K |
| 2026-07-20 | AUD 2,68 | +%1,90 | AUD 2,64 | AUD 2,73 | AUD 2,63 | 31,07K |
| 2026-07-17 | AUD 2,63 | -%4,36 | AUD 2,73 | AUD 2,73 | AUD 2,62 | 93,37K |
| 2026-07-16 | AUD 2,75 | -%3,51 | AUD 2,75 | AUD 2,79 | AUD 2,73 | 34,55K |
| 2026-07-15 | AUD 2,85 | +%1,42 | AUD 2,85 | AUD 2,85 | AUD 2,79 | 7,20K |
| 2026-07-14 | AUD 2,81 | -%2,43 | AUD 2,96 | AUD 2,97 | AUD 2,74 | 29,46K |
| 2026-07-13 | AUD 2,88 | -%6,76 | AUD 3,08 | AUD 3,08 | AUD 2,84 | 45,85K |
| 2026-07-10 | AUD 3,09 | +%8,08 | AUD 2,92 | AUD 3,09 | AUD 2,92 | 111,06K |
| 2026-07-09 | AUD 2,86 | -%2,94 | AUD 3,01 | AUD 3,07 | AUD 2,86 | 59,49K |
| 2026-07-08 | AUD 2,94 | -%4,67 | AUD 3,12 | AUD 3,12 | AUD 2,93 | 70,39K |
| 2026-07-07 | AUD 3,09 | %0,00 | AUD 3,13 | AUD 3,15 | AUD 3,02 | 172,22K |
| 2026-07-06 | AUD 3,09 | +%0,61 | AUD 2,99 | AUD 3,23 | AUD 2,93 | 205,69K |
| 2026-07-03 | AUD 3,07 | +%11,64 | AUD 2,75 | AUD 3,10 | AUD 2,75 | 201,50K |
| 2026-07-02 | AUD 2,75 | +%6,59 | AUD 2,58 | AUD 2,75 | AUD 2,56 | 133,80K |
| 2026-07-01 | AUD 2,58 | -%0,77 | AUD 2,60 | AUD 2,61 | AUD 2,53 | 108,30K |
| 2026-06-30 | AUD 2,60 | -%0,76 | AUD 2,63 | AUD 2,63 | AUD 2,52 | 51,59K |
| 2026-06-29 | AUD 2,62 | +%1,16 | AUD 2,61 | AUD 2,67 | AUD 2,52 | 244,63K |
| 2026-06-26 | AUD 2,59 | +%1,17 | AUD 2,56 | AUD 2,70 | AUD 2,56 | 57,98K |
| 2026-06-25 | AUD 2,56 | +%1,19 | AUD 2,53 | AUD 2,58 | AUD 2,52 | 58,02K |
| 2026-06-24 | AUD 2,53 | -%2,32 | AUD 2,59 | AUD 2,62 | AUD 2,53 | 39,17K |
| 2026-06-23 | AUD 2,59 | -%5,13 | AUD 2,77 | AUD 2,82 | AUD 2,54 | 136,32K |
| 2026-06-22 | AUD 2,73 | +%8,76 | AUD 2,61 | AUD 2,89 | AUD 2,58 | 99,23K |
| 2026-06-19 | AUD 2,51 | +%0,40 | AUD 2,57 | AUD 2,65 | AUD 2,49 | 129,80K |
| 2026-06-18 | AUD 2,50 | +%9,65 | AUD 2,46 | AUD 2,59 | AUD 2,41 | 258,60K |
| 2026-06-17 | AUD 2,28 | +%0,44 | AUD 2,28 | AUD 2,36 | AUD 2,18 | 113,37K |
| 2026-06-16 | AUD 2,27 | +%1,79 | AUD 2,30 | AUD 2,31 | AUD 2,18 | 82,39K |
| 2026-06-15 | AUD 2,23 | +%7,73 | AUD 2,10 | AUD 2,27 | AUD 2,10 | 62,69K |
| 2026-06-12 | AUD 2,07 | +%5,08 | AUD 1,99 | AUD 2,16 | AUD 1,99 | 164,75K |
| 2026-06-11 | AUD 1,97 | -%5,29 | AUD 2,01 | AUD 2,03 | AUD 1,88 | 212,67K |
| 2026-06-10 | AUD 2,08 | -%0,48 | AUD 2,09 | AUD 2,11 | AUD 2,00 | 175,88K |
| 2026-06-09 | AUD 2,09 | -%7,93 | AUD 2,24 | AUD 2,24 | AUD 2,07 | 91,84K |
| 2026-06-05 | AUD 2,27 | +%1,34 | AUD 2,23 | AUD 2,28 | AUD 2,15 | 76,81K |
| 2026-06-04 | AUD 2,24 | -%3,45 | AUD 2,29 | AUD 2,29 | AUD 2,18 | 33,37K |
| 2026-06-03 | AUD 2,32 | +%0,87 | AUD 2,34 | AUD 2,37 | AUD 2,21 | 96,61K |
| 2026-06-02 | AUD 2,30 | +%2,22 | AUD 2,26 | AUD 2,34 | AUD 2,20 | 56,24K |
| 2026-06-01 | AUD 2,25 | -%3,85 | AUD 2,37 | AUD 2,37 | AUD 2,25 | 21,18K |
| 2026-05-29 | AUD 2,34 | +%4,00 | AUD 2,40 | AUD 2,40 | AUD 2,26 | 52,23K |