Barton Gold Holdings Limited BGD
ASX · Avustralya · Enerji Dışı Mineraller
AUD 0,9750-0,02 (-%1,52)
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 0,98 | -%1,52 | AUD 1,00 | AUD 1,00 | AUD 0,97 | 304,97K |
| 2026-10-01 | AUD 0,99 | -%2,94 | AUD 1,02 | AUD 1,02 | AUD 0,97 | 273,81K |
| 2026-09-30 | AUD 1,02 | +%0,99 | AUD 1,03 | AUD 1,06 | AUD 1,01 | 600,95K |
| 2026-09-29 | AUD 1,01 | +%2,02 | AUD 0,99 | AUD 1,03 | AUD 0,97 | 507,72K |
| 2026-09-28 | AUD 0,99 | -%3,88 | AUD 1,02 | AUD 1,03 | AUD 0,99 | 592,67K |
| 2026-09-25 | AUD 1,03 | -%1,90 | AUD 1,03 | AUD 1,04 | AUD 1,01 | 235,39K |
| 2026-09-24 | AUD 1,05 | -%3,23 | AUD 1,09 | AUD 1,09 | AUD 1,02 | 155,87K |
| 2026-09-23 | AUD 1,09 | +%2,36 | AUD 1,06 | AUD 1,12 | AUD 1,06 | 196,18K |
| 2026-09-22 | AUD 1,06 | +%0,47 | AUD 1,07 | AUD 1,10 | AUD 1,05 | 189,13K |
| 2026-09-21 | AUD 1,05 | -%4,09 | AUD 1,10 | AUD 1,10 | AUD 1,05 | 125,19K |
| 2026-09-18 | AUD 1,10 | +%5,77 | AUD 1,05 | AUD 1,10 | AUD 1,05 | 240,93K |
| 2026-09-17 | AUD 1,04 | -%5,45 | AUD 1,10 | AUD 1,10 | AUD 1,04 | 302,56K |
| 2026-09-16 | AUD 1,10 | +%8,37 | AUD 1,04 | AUD 1,10 | AUD 1,02 | 329,88K |
| 2026-09-15 | AUD 1,01 | -%5,14 | AUD 1,07 | AUD 1,07 | AUD 1,01 | 245,93K |
| 2026-09-14 | AUD 1,07 | -%0,47 | AUD 1,08 | AUD 1,09 | AUD 1,05 | 161,74K |
| 2026-09-11 | AUD 1,08 | -%2,27 | AUD 1,07 | AUD 1,09 | AUD 1,04 | 289,08K |
| 2026-09-10 | AUD 1,10 | -%2,65 | AUD 1,12 | AUD 1,14 | AUD 1,09 | 483,20K |
| 2026-09-09 | AUD 1,13 | -%1,74 | AUD 1,14 | AUD 1,14 | AUD 1,12 | 128,35K |
| 2026-09-08 | AUD 1,15 | +%1,77 | AUD 1,14 | AUD 1,18 | AUD 1,13 | 175,76K |
| 2026-09-07 | AUD 1,13 | %0,00 | AUD 1,14 | AUD 1,14 | AUD 1,11 | 242,55K |
| 2026-09-04 | AUD 1,13 | -%2,59 | AUD 1,14 | AUD 1,16 | AUD 1,13 | 279,28K |
| 2026-09-03 | AUD 1,16 | +%3,11 | AUD 1,14 | AUD 1,17 | AUD 1,13 | 197,62K |
| 2026-09-02 | AUD 1,13 | -%2,17 | AUD 1,13 | AUD 1,13 | AUD 1,09 | 344,03K |
| 2026-09-01 | AUD 1,15 | +%3,60 | AUD 1,11 | AUD 1,16 | AUD 1,10 | 502,95K |
| 2026-08-31 | AUD 1,11 | -%1,33 | AUD 1,10 | AUD 1,13 | AUD 1,08 | 899,99K |
| 2026-08-28 | AUD 1,13 | +%4,65 | AUD 1,09 | AUD 1,13 | AUD 1,07 | 217,99K |
| 2026-08-27 | AUD 1,08 | -%1,83 | AUD 1,10 | AUD 1,10 | AUD 1,05 | 211,32K |
| 2026-08-26 | AUD 1,10 | +%5,29 | AUD 1,04 | AUD 1,10 | AUD 1,03 | 459,76K |
| 2026-08-25 | AUD 1,04 | -%3,26 | AUD 1,08 | AUD 1,11 | AUD 1,04 | 637,28K |
| 2026-08-24 | AUD 1,08 | +%4,88 | AUD 1,06 | AUD 1,11 | AUD 1,05 | 510,75K |
| 2026-08-21 | AUD 1,02 | -%0,49 | AUD 1,02 | AUD 1,03 | AUD 1,01 | 255,41K |
| 2026-08-20 | AUD 1,03 | +%8,99 | AUD 1,00 | AUD 1,05 | AUD 1,00 | 287,58K |
| 2026-08-19 | AUD 0,94 | -%2,58 | AUD 0,99 | AUD 0,99 | AUD 0,94 | 207,13K |
| 2026-08-18 | AUD 0,97 | -%0,51 | AUD 0,99 | AUD 1,00 | AUD 0,95 | 332,97K |
| 2026-08-17 | AUD 0,98 | +%7,14 | AUD 0,92 | AUD 0,98 | AUD 0,92 | 153,66K |
| 2026-08-14 | AUD 0,91 | -%4,71 | AUD 0,95 | AUD 0,96 | AUD 0,91 | 221,96K |
| 2026-08-13 | AUD 0,95 | +%1,06 | AUD 0,95 | AUD 0,99 | AUD 0,94 | 220,14K |
| 2026-08-12 | AUD 0,94 | -%2,07 | AUD 0,98 | AUD 0,98 | AUD 0,93 | 441,54K |
| 2026-08-11 | AUD 0,96 | +%13,53 | AUD 0,88 | AUD 0,98 | AUD 0,84 | 701,04K |
| 2026-08-10 | AUD 0,85 | +%11,84 | AUD 0,79 | AUD 0,85 | AUD 0,79 | 559,07K |
| 2026-08-07 | AUD 0,76 | -%3,18 | AUD 0,79 | AUD 0,79 | AUD 0,75 | 139,46K |
| 2026-08-06 | AUD 0,79 | +%4,67 | AUD 0,77 | AUD 0,79 | AUD 0,75 | 677,59K |
| 2026-08-05 | AUD 0,75 | +%4,90 | AUD 0,71 | AUD 0,76 | AUD 0,71 | 168,48K |
| 2026-08-04 | AUD 0,71 | -%0,69 | AUD 0,72 | AUD 0,74 | AUD 0,71 | 177,51K |
| 2026-08-03 | AUD 0,72 | +%0,70 | AUD 0,71 | AUD 0,74 | AUD 0,71 | 151,71K |
| 2026-07-31 | AUD 0,71 | +%2,88 | AUD 0,70 | AUD 0,74 | AUD 0,70 | 169,39K |
| 2026-07-30 | AUD 0,69 | -%2,11 | AUD 0,72 | AUD 0,72 | AUD 0,69 | 207,58K |
| 2026-07-29 | AUD 0,71 | -%3,40 | AUD 0,74 | AUD 0,74 | AUD 0,70 | 266,28K |
| 2026-07-28 | AUD 0,74 | -%1,34 | AUD 0,75 | AUD 0,76 | AUD 0,74 | 150,14K |
| 2026-07-27 | AUD 0,75 | +%1,36 | AUD 0,75 | AUD 0,75 | AUD 0,75 | 87,88K |
| 2026-07-24 | AUD 0,74 | -%2,65 | AUD 0,75 | AUD 0,75 | AUD 0,73 | 118,80K |
| 2026-07-23 | AUD 0,75 | +%0,67 | AUD 0,75 | AUD 0,80 | AUD 0,75 | 299,99K |
| 2026-07-22 | AUD 0,75 | +%3,45 | AUD 0,74 | AUD 0,75 | AUD 0,74 | 125,52K |
| 2026-07-21 | AUD 0,73 | -%2,03 | AUD 0,75 | AUD 0,75 | AUD 0,72 | 116,04K |
| 2026-07-20 | AUD 0,74 | +%1,37 | AUD 0,75 | AUD 0,75 | AUD 0,72 | 22,37K |
| 2026-07-17 | AUD 0,73 | -%0,68 | AUD 0,78 | AUD 0,80 | AUD 0,73 | 346,75K |
| 2026-07-16 | AUD 0,74 | -%0,68 | AUD 0,75 | AUD 0,75 | AUD 0,73 | 41,25K |
| 2026-07-15 | AUD 0,74 | -%2,63 | AUD 0,74 | AUD 0,75 | AUD 0,74 | 104,86K |
| 2026-07-14 | AUD 0,76 | -%1,30 | AUD 0,78 | AUD 0,78 | AUD 0,74 | 281,91K |
| 2026-07-13 | AUD 0,77 | -%1,28 | AUD 0,78 | AUD 0,79 | AUD 0,76 | 65,24K |
| 2026-07-10 | AUD 0,78 | +%4,00 | AUD 0,78 | AUD 0,80 | AUD 0,76 | 172,90K |
| 2026-07-09 | AUD 0,75 | -%2,60 | AUD 0,77 | AUD 0,77 | AUD 0,75 | 107,92K |
| 2026-07-08 | AUD 0,77 | -%4,35 | AUD 0,81 | AUD 0,81 | AUD 0,77 | 73,17K |
| 2026-07-07 | AUD 0,81 | -%1,83 | AUD 0,83 | AUD 0,83 | AUD 0,79 | 343,51K |
| 2026-07-06 | AUD 0,82 | +%0,61 | AUD 0,81 | AUD 0,85 | AUD 0,81 | 133,98K |
| 2026-07-03 | AUD 0,81 | +%3,16 | AUD 0,83 | AUD 0,83 | AUD 0,79 | 171,98K |
| 2026-07-02 | AUD 0,79 | +%6,76 | AUD 0,75 | AUD 0,80 | AUD 0,74 | 132,66K |
| 2026-07-01 | AUD 0,74 | -%8,64 | AUD 0,80 | AUD 0,80 | AUD 0,74 | 194,90K |
| 2026-06-30 | AUD 0,81 | +%7,64 | AUD 0,81 | AUD 0,81 | AUD 0,74 | 399,30K |
| 2026-06-29 | AUD 0,75 | -%0,33 | AUD 0,75 | AUD 0,77 | AUD 0,74 | 327,57K |
| 2026-06-26 | AUD 0,75 | +%6,34 | AUD 0,73 | AUD 0,76 | AUD 0,73 | 486,56K |
| 2026-06-25 | AUD 0,71 | -%6,58 | AUD 0,75 | AUD 0,75 | AUD 0,69 | 1,26M |
| 2026-06-24 | AUD 0,76 | -%3,80 | AUD 0,81 | AUD 0,81 | AUD 0,75 | 163,64K |
| 2026-06-23 | AUD 0,79 | -%1,25 | AUD 0,79 | AUD 0,81 | AUD 0,77 | 294,78K |
| 2026-06-22 | AUD 0,80 | +%0,63 | AUD 0,79 | AUD 0,80 | AUD 0,77 | 177,36K |
| 2026-06-19 | AUD 0,80 | -%2,45 | AUD 0,83 | AUD 0,83 | AUD 0,78 | 228,09K |
| 2026-06-18 | AUD 0,81 | -%4,12 | AUD 0,84 | AUD 0,85 | AUD 0,81 | 126,52K |
| 2026-06-17 | AUD 0,85 | +%4,29 | AUD 0,83 | AUD 0,85 | AUD 0,81 | 339,21K |
| 2026-06-16 | AUD 0,81 | -%2,98 | AUD 0,83 | AUD 0,84 | AUD 0,81 | 183,36K |
| 2026-06-15 | AUD 0,84 | +%2,44 | AUD 0,86 | AUD 0,89 | AUD 0,82 | 654,07K |
| 2026-06-12 | AUD 0,82 | +%5,13 | AUD 0,83 | AUD 0,87 | AUD 0,82 | 492,57K |
| 2026-06-11 | AUD 0,78 | +%2,63 | AUD 0,75 | AUD 0,79 | AUD 0,71 | 472,25K |
| 2026-06-10 | AUD 0,76 | -%6,17 | AUD 0,81 | AUD 0,81 | AUD 0,75 | 555,22K |
| 2026-06-09 | AUD 0,81 | -%2,99 | AUD 0,83 | AUD 0,83 | AUD 0,80 | 259,24K |
| 2026-06-05 | AUD 0,83 | -%5,65 | AUD 0,88 | AUD 0,88 | AUD 0,82 | 417,77K |
| 2026-06-04 | AUD 0,88 | +%2,91 | AUD 0,88 | AUD 0,88 | AUD 0,86 | 276,41K |
| 2026-06-03 | AUD 0,86 | -%0,58 | AUD 0,91 | AUD 0,91 | AUD 0,86 | 237,93K |
| 2026-06-02 | AUD 0,87 | -%3,89 | AUD 0,88 | AUD 0,90 | AUD 0,87 | 109,32K |
| 2026-06-01 | AUD 0,90 | +%2,27 | AUD 0,91 | AUD 0,94 | AUD 0,88 | 197,97K |
| 2026-05-29 | AUD 0,88 | %0,00 | AUD 0,88 | AUD 0,88 | AUD 0,88 | 0 |