BSP Financial Group Ltd. BFL
ASX · Avustralya · Finans
AUD 7,81-0,16 (-%2,01)
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 7,81 | -%2,01 | AUD 7,80 | AUD 7,96 | AUD 7,80 | 13,63K |
| 2026-09-30 | AUD 7,97 | +%1,14 | AUD 7,88 | AUD 7,97 | AUD 7,75 | 8,29K |
| 2026-09-29 | AUD 7,88 | +%1,29 | AUD 7,79 | AUD 7,88 | AUD 7,70 | 7,65K |
| 2026-09-28 | AUD 7,78 | -%0,38 | AUD 7,82 | AUD 7,91 | AUD 7,77 | 2,49K |
| 2026-09-25 | AUD 7,81 | -%1,14 | AUD 7,90 | AUD 7,97 | AUD 7,80 | 252 |
| 2026-09-24 | AUD 7,90 | +%7,12 | AUD 7,79 | AUD 7,97 | AUD 7,79 | 7,92K |
| 2026-09-23 | AUD 7,38 | -%6,65 | AUD 7,94 | AUD 7,94 | AUD 7,38 | 8,50K |
| 2026-09-22 | AUD 7,90 | +%0,25 | AUD 7,88 | AUD 7,97 | AUD 7,86 | 6,88K |
| 2026-09-21 | AUD 7,88 | -%1,38 | AUD 8,00 | AUD 8,00 | AUD 7,88 | 4,24K |
| 2026-09-18 | AUD 7,99 | +%0,63 | AUD 7,94 | AUD 8,00 | AUD 7,86 | 10,59K |
| 2026-09-17 | AUD 7,94 | -%0,13 | AUD 7,94 | AUD 7,94 | AUD 7,94 | 3 |
| 2026-09-16 | AUD 7,95 | +%0,13 | AUD 7,90 | AUD 7,95 | AUD 7,90 | 2,67K |
| 2026-09-15 | AUD 7,94 | -%0,13 | AUD 7,95 | AUD 7,95 | AUD 7,90 | 2,06K |
| 2026-09-14 | AUD 7,95 | -%0,38 | AUD 7,98 | AUD 8,00 | AUD 7,95 | 1,22K |
| 2026-09-11 | AUD 7,98 | +%0,25 | AUD 7,98 | AUD 7,98 | AUD 7,95 | 1,07K |
| 2026-09-10 | AUD 7,96 | -%0,62 | AUD 7,97 | AUD 7,97 | AUD 7,95 | 2,43K |
| 2026-09-09 | AUD 8,01 | +%0,25 | AUD 7,99 | AUD 8,01 | AUD 7,99 | 7,22K |
| 2026-09-08 | AUD 7,99 | -%0,13 | AUD 8,01 | AUD 8,01 | AUD 7,98 | 4,14K |
| 2026-09-07 | AUD 8,00 | %0,00 | AUD 8,00 | AUD 8,01 | AUD 8,00 | 3,04K |
| 2026-09-04 | AUD 8,00 | %0,00 | AUD 8,00 | AUD 8,00 | AUD 7,99 | 12,85K |
| 2026-09-03 | AUD 8,00 | -%0,37 | AUD 7,95 | AUD 8,00 | AUD 7,95 | 6,08K |
| 2026-09-02 | AUD 8,03 | %0,00 | AUD 8,03 | AUD 8,09 | AUD 7,99 | 10,86K |
| 2026-09-01 | AUD 8,03 | +%0,88 | AUD 7,99 | AUD 8,03 | AUD 7,99 | 2,05K |
| 2026-08-31 | AUD 7,96 | -%0,50 | AUD 7,99 | AUD 7,99 | AUD 7,95 | 6,73K |
| 2026-08-28 | AUD 8,00 | +%0,13 | AUD 8,00 | AUD 8,00 | AUD 8,00 | 6 |
| 2026-08-27 | AUD 7,99 | -%0,13 | AUD 8,03 | AUD 8,03 | AUD 7,99 | 6,39K |
| 2026-08-26 | AUD 8,00 | -%0,99 | AUD 8,07 | AUD 8,07 | AUD 7,98 | 6,05K |
| 2026-08-25 | AUD 8,08 | -%0,25 | AUD 8,10 | AUD 8,11 | AUD 8,05 | 20,50K |
| 2026-08-24 | AUD 8,10 | +%0,37 | AUD 8,07 | AUD 8,10 | AUD 8,05 | 26,08K |
| 2026-08-21 | AUD 8,07 | +%1,64 | AUD 7,94 | AUD 8,07 | AUD 7,94 | 1,04K |
| 2026-08-20 | AUD 7,94 | -%1,37 | AUD 8,04 | AUD 8,07 | AUD 7,94 | 24,15K |
| 2026-08-19 | AUD 8,05 | +%0,12 | AUD 8,04 | AUD 8,05 | AUD 7,94 | 3,36K |
| 2026-08-18 | AUD 8,04 | %0,00 | AUD 7,98 | AUD 8,05 | AUD 7,98 | 1,89K |
| 2026-08-17 | AUD 8,04 | %0,00 | AUD 8,02 | AUD 8,04 | AUD 7,98 | 1,65K |
| 2026-08-14 | AUD 8,04 | +%0,88 | AUD 8,04 | AUD 8,04 | AUD 8,03 | 942 |
| 2026-08-13 | AUD 7,97 | -%0,13 | AUD 7,98 | AUD 7,98 | AUD 7,97 | 1,29K |
| 2026-08-12 | AUD 7,98 | +%0,25 | AUD 8,02 | AUD 8,04 | AUD 7,98 | 971 |
| 2026-08-11 | AUD 7,96 | -%1,12 | AUD 8,04 | AUD 8,04 | AUD 7,94 | 24,94K |
| 2026-08-10 | AUD 8,05 | +%1,77 | AUD 7,91 | AUD 8,06 | AUD 7,91 | 11,12K |
| 2026-08-07 | AUD 7,91 | -%1,49 | AUD 8,03 | AUD 8,04 | AUD 7,91 | 3,28K |
| 2026-08-06 | AUD 8,03 | %0,00 | AUD 8,02 | AUD 8,03 | AUD 8,02 | 8,19K |
| 2026-08-05 | AUD 8,03 | +%0,75 | AUD 7,97 | AUD 8,05 | AUD 7,97 | 14,35K |
| 2026-08-04 | AUD 7,97 | +%0,76 | AUD 7,95 | AUD 7,97 | AUD 7,95 | 4,54K |
| 2026-08-03 | AUD 7,91 | +%0,38 | AUD 7,99 | AUD 7,99 | AUD 7,91 | 4,96K |
| 2026-07-31 | AUD 7,88 | +%0,13 | AUD 7,90 | AUD 7,99 | AUD 7,87 | 8,82K |
| 2026-07-30 | AUD 7,87 | -%2,36 | AUD 8,06 | AUD 8,06 | AUD 7,87 | 8,82K |
| 2026-07-29 | AUD 8,06 | -%0,25 | AUD 8,10 | AUD 8,10 | AUD 7,98 | 51,84K |
| 2026-07-28 | AUD 8,08 | -%0,98 | AUD 8,16 | AUD 8,18 | AUD 8,08 | 17,76K |
| 2026-07-27 | AUD 8,16 | -%0,61 | AUD 8,21 | AUD 8,21 | AUD 8,15 | 35,80K |
| 2026-07-24 | AUD 8,21 | +%0,12 | AUD 8,25 | AUD 8,25 | AUD 8,21 | 3,74K |
| 2026-07-23 | AUD 8,20 | +%0,12 | AUD 8,20 | AUD 8,25 | AUD 8,20 | 13,69K |
| 2026-07-22 | AUD 8,19 | +%0,24 | AUD 8,18 | AUD 8,20 | AUD 8,18 | 2,65K |
| 2026-07-21 | AUD 8,17 | -%0,12 | AUD 8,18 | AUD 8,18 | AUD 8,17 | 9,15K |
| 2026-07-20 | AUD 8,18 | %0,00 | AUD 8,18 | AUD 8,18 | AUD 8,17 | 495 |
| 2026-07-17 | AUD 8,18 | +%0,12 | AUD 8,15 | AUD 8,18 | AUD 8,15 | 1,70K |
| 2026-07-16 | AUD 8,17 | %0,00 | AUD 8,17 | AUD 8,17 | AUD 8,16 | 1,01K |
| 2026-07-15 | AUD 8,17 | +%0,25 | AUD 8,16 | AUD 8,17 | AUD 8,16 | 1,70K |
| 2026-07-14 | AUD 8,15 | %0,00 | AUD 8,15 | AUD 8,15 | AUD 8,15 | 63 |
| 2026-07-13 | AUD 8,15 | +%0,37 | AUD 8,15 | AUD 8,16 | AUD 8,13 | 2,48K |
| 2026-07-10 | AUD 8,12 | -%0,37 | AUD 8,14 | AUD 8,17 | AUD 8,12 | 1,97K |
| 2026-07-09 | AUD 8,15 | %0,00 | AUD 8,18 | AUD 8,18 | AUD 8,13 | 1,14K |
| 2026-07-08 | AUD 8,15 | -%0,37 | AUD 8,18 | AUD 8,18 | AUD 8,15 | 36 |
| 2026-07-07 | AUD 8,18 | -%0,12 | AUD 8,19 | AUD 8,19 | AUD 8,16 | 1,57K |
| 2026-07-06 | AUD 8,19 | +%0,37 | AUD 8,16 | AUD 8,19 | AUD 8,14 | 2,43K |
| 2026-07-03 | AUD 8,16 | -%0,67 | AUD 8,22 | AUD 8,22 | AUD 8,15 | 5,11K |
| 2026-07-02 | AUD 8,22 | +%0,18 | AUD 8,21 | AUD 8,22 | AUD 8,19 | 443 |
| 2026-07-01 | AUD 8,20 | %0,00 | AUD 8,20 | AUD 8,25 | AUD 8,20 | 25,15K |
| 2026-06-30 | AUD 8,20 | %0,00 | AUD 8,20 | AUD 8,25 | AUD 8,20 | 423 |
| 2026-06-29 | AUD 8,20 | -%0,61 | AUD 8,24 | AUD 8,24 | AUD 8,19 | 1,47K |
| 2026-06-26 | AUD 8,25 | +%0,61 | AUD 8,25 | AUD 8,25 | AUD 8,20 | 756 |
| 2026-06-25 | AUD 8,20 | +%0,12 | AUD 8,26 | AUD 8,26 | AUD 8,20 | 374 |
| 2026-06-24 | AUD 8,19 | -%0,12 | AUD 8,20 | AUD 8,26 | AUD 8,19 | 4,30K |
| 2026-06-23 | AUD 8,20 | -%1,20 | AUD 8,26 | AUD 8,26 | AUD 8,20 | 19,83K |
| 2026-06-22 | AUD 8,30 | +%0,61 | AUD 8,32 | AUD 8,32 | AUD 8,30 | 1,61K |
| 2026-06-19 | AUD 8,25 | -%0,84 | AUD 8,32 | AUD 8,32 | AUD 8,25 | 2,16K |
| 2026-06-18 | AUD 8,32 | +%0,24 | AUD 8,30 | AUD 8,32 | AUD 8,27 | 3,20K |
| 2026-06-17 | AUD 8,30 | %0,00 | AUD 8,30 | AUD 8,30 | AUD 8,26 | 7,60K |
| 2026-06-16 | AUD 8,30 | -%0,60 | AUD 8,35 | AUD 8,35 | AUD 8,27 | 3,54K |
| 2026-06-15 | AUD 8,35 | +%0,24 | AUD 8,39 | AUD 8,39 | AUD 8,25 | 18,43K |
| 2026-06-12 | AUD 8,33 | -%0,83 | AUD 8,33 | AUD 8,33 | AUD 8,26 | 961 |
| 2026-06-11 | AUD 8,40 | %0,00 | AUD 8,40 | AUD 8,40 | AUD 8,40 | 460 |
| 2026-06-10 | AUD 8,40 | +%1,82 | AUD 8,39 | AUD 8,40 | AUD 8,38 | 9,57K |
| 2026-06-09 | AUD 8,25 | -%1,79 | AUD 8,40 | AUD 8,40 | AUD 8,25 | 15,42K |
| 2026-06-05 | AUD 8,40 | %0,00 | AUD 8,40 | AUD 8,40 | AUD 8,40 | 2,79K |
| 2026-06-04 | AUD 8,40 | +%0,24 | AUD 8,38 | AUD 8,40 | AUD 8,38 | 3,71K |
| 2026-06-03 | AUD 8,38 | +%0,24 | AUD 8,36 | AUD 8,40 | AUD 8,36 | 2,28K |
| 2026-06-02 | AUD 8,36 | -%0,24 | AUD 8,40 | AUD 8,40 | AUD 8,36 | 4,25K |
| 2026-06-01 | AUD 8,38 | +%0,24 | AUD 8,36 | AUD 8,40 | AUD 8,36 | 13,94K |
| 2026-05-29 | AUD 8,36 | +%0,84 | AUD 8,36 | AUD 8,36 | AUD 8,34 | 4,92K |
| 2026-05-28 | AUD 8,29 | -%0,84 | AUD 8,30 | AUD 8,36 | AUD 8,19 | 9,17K |