Bisalloy Steel Group Ltd BIS
ASX · Avustralya · Enerji Dışı Mineraller
AUD 3,69-0,03 (-%0,81)
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 3,69 | -%0,81 | AUD 3,70 | AUD 3,73 | AUD 3,63 | 30,29K |
| 2026-09-30 | AUD 3,72 | +%0,54 | AUD 3,65 | AUD 3,72 | AUD 3,65 | 63,37K |
| 2026-09-29 | AUD 3,70 | -%1,60 | AUD 3,75 | AUD 3,75 | AUD 3,62 | 68,92K |
| 2026-09-28 | AUD 3,76 | -%4,33 | AUD 3,94 | AUD 3,94 | AUD 3,76 |
| 51,33K |
| 2026-09-25 | AUD 3,93 | -%3,68 | AUD 4,05 | AUD 4,05 | AUD 3,88 | 83,90K |
| 2026-09-24 | AUD 4,08 | -%4,67 | AUD 4,22 | AUD 4,22 | AUD 4,04 | 49,82K |
| 2026-09-23 | AUD 4,28 | +%2,39 | AUD 4,19 | AUD 4,28 | AUD 4,19 | 56,47K |
| 2026-09-22 | AUD 4,18 | -%0,95 | AUD 4,27 | AUD 4,27 | AUD 4,18 | 41,05K |
| 2026-09-21 | AUD 4,22 | -%0,47 | AUD 4,25 | AUD 4,25 | AUD 4,17 | 53,53K |
| 2026-09-18 | AUD 4,24 | +%0,95 | AUD 4,25 | AUD 4,28 | AUD 4,22 | 53,21K |
| 2026-09-17 | AUD 4,20 | -%0,94 | AUD 4,17 | AUD 4,25 | AUD 4,15 | 27,76K |
| 2026-09-16 | AUD 4,24 | +%2,91 | AUD 4,20 | AUD 4,24 | AUD 4,10 | 32,04K |
| 2026-09-15 | AUD 4,12 | -%2,37 | AUD 4,23 | AUD 4,23 | AUD 4,12 | 74,31K |
| 2026-09-14 | AUD 4,22 | -%1,63 | AUD 4,30 | AUD 4,30 | AUD 4,21 | 33,66K |
| 2026-09-11 | AUD 4,29 | %0,00 | AUD 4,29 | AUD 4,32 | AUD 4,28 | 22,69K |
| 2026-09-10 | AUD 4,29 | -%3,38 | AUD 4,44 | AUD 4,44 | AUD 4,29 | 102,77K |
| 2026-09-09 | AUD 4,44 | +%1,37 | AUD 4,38 | AUD 4,44 | AUD 4,36 | 23,98K |
| 2026-09-08 | AUD 4,38 | -%0,90 | AUD 4,42 | AUD 4,42 | AUD 4,36 | 91,97K |
| 2026-09-07 | AUD 4,42 | +%1,14 | AUD 4,45 | AUD 4,45 | AUD 4,36 | 96,13K |
| 2026-09-04 | AUD 4,37 | +%0,23 | AUD 4,40 | AUD 4,43 | AUD 4,36 | 40,03K |
| 2026-09-03 | AUD 4,36 | +%0,23 | AUD 4,39 | AUD 4,49 | AUD 4,35 | 86,09K |
| 2026-09-02 | AUD 4,35 | +%1,87 | AUD 4,27 | AUD 4,41 | AUD 4,22 | 38,16K |
| 2026-09-01 | AUD 4,27 | -%0,70 | AUD 4,35 | AUD 4,35 | AUD 4,27 | 79,09K |
| 2026-08-31 | AUD 4,30 | -%1,38 | AUD 4,40 | AUD 4,40 | AUD 4,30 | 86,66K |
| 2026-08-28 | AUD 4,36 | -%8,60 | AUD 4,73 | AUD 4,73 | AUD 4,25 | 231,43K |
| 2026-08-27 | AUD 4,77 | -%1,24 | AUD 4,84 | AUD 4,84 | AUD 4,76 | 30,06K |
| 2026-08-26 | AUD 4,83 | +%0,84 | AUD 4,79 | AUD 4,84 | AUD 4,79 | 49,14K |
| 2026-08-25 | AUD 4,79 | -%0,83 | AUD 4,86 | AUD 4,86 | AUD 4,75 | 24,28K |
| 2026-08-24 | AUD 4,83 | +%1,68 | AUD 4,82 | AUD 4,83 | AUD 4,72 | 41,30K |
| 2026-08-21 | AUD 4,75 | -%0,84 | AUD 4,80 | AUD 4,86 | AUD 4,74 | 22,37K |
| 2026-08-20 | AUD 4,79 | +%1,27 | AUD 4,73 | AUD 4,87 | AUD 4,73 | 23,38K |
| 2026-08-19 | AUD 4,73 | -%2,27 | AUD 4,88 | AUD 4,88 | AUD 4,72 | 51,27K |
| 2026-08-18 | AUD 4,84 | %0,00 | AUD 4,89 | AUD 4,89 | AUD 4,84 | 26,48K |
| 2026-08-17 | AUD 4,84 | -%1,83 | AUD 5,01 | AUD 5,11 | AUD 4,73 | 82,90K |
| 2026-08-14 | AUD 4,93 | +%0,61 | AUD 4,96 | AUD 5,02 | AUD 4,91 | 5,17K |
| 2026-08-13 | AUD 4,90 | +%0,20 | AUD 4,91 | AUD 4,96 | AUD 4,82 | 55,54K |
| 2026-08-12 | AUD 4,89 | -%1,41 | AUD 4,96 | AUD 4,96 | AUD 4,85 | 24,29K |
| 2026-08-11 | AUD 4,96 | -%3,69 | AUD 5,21 | AUD 5,21 | AUD 4,90 | 63,52K |
| 2026-08-10 | AUD 5,15 | -%2,83 | AUD 5,29 | AUD 5,29 | AUD 5,00 | 59,54K |
| 2026-08-07 | AUD 5,30 | +%7,29 | AUD 4,94 | AUD 5,30 | AUD 4,85 | 166,64K |
| 2026-08-06 | AUD 4,94 | +%0,82 | AUD 4,92 | AUD 4,94 | AUD 4,88 | 76,70K |
| 2026-08-05 | AUD 4,90 | +%1,03 | AUD 4,89 | AUD 4,91 | AUD 4,83 | 46,39K |
| 2026-08-04 | AUD 4,85 | +%1,04 | AUD 4,80 | AUD 4,88 | AUD 4,80 | 13,50K |
| 2026-08-03 | AUD 4,80 | -%1,84 | AUD 4,89 | AUD 4,89 | AUD 4,77 | 19,20K |
| 2026-07-31 | AUD 4,89 | +%2,95 | AUD 4,85 | AUD 4,89 | AUD 4,79 | 15,40K |
| 2026-07-30 | AUD 4,75 | -%4,04 | AUD 4,94 | AUD 4,94 | AUD 4,72 | 28,77K |
| 2026-07-29 | AUD 4,95 | +%8,08 | AUD 4,72 | AUD 4,97 | AUD 4,72 | 146,37K |
| 2026-07-28 | AUD 4,58 | -%2,76 | AUD 4,65 | AUD 4,65 | AUD 4,57 | 26,11K |
| 2026-07-27 | AUD 4,71 | +%8,78 | AUD 4,50 | AUD 4,71 | AUD 4,39 | 39,16K |
| 2026-07-24 | AUD 4,33 | +%0,46 | AUD 4,40 | AUD 4,40 | AUD 4,31 | 29,05K |
| 2026-07-23 | AUD 4,31 | +%0,47 | AUD 4,34 | AUD 4,42 | AUD 4,31 | 62,48K |
| 2026-07-22 | AUD 4,29 | +%0,47 | AUD 4,32 | AUD 4,35 | AUD 4,29 | 39,31K |
| 2026-07-21 | AUD 4,27 | +%0,71 | AUD 4,28 | AUD 4,46 | AUD 4,25 | 62,77K |
| 2026-07-20 | AUD 4,24 | -%2,08 | AUD 4,33 | AUD 4,33 | AUD 4,22 | 85,82K |
| 2026-07-17 | AUD 4,33 | -%1,81 | AUD 4,42 | AUD 4,42 | AUD 4,33 | 21,81K |
| 2026-07-16 | AUD 4,41 | -%1,78 | AUD 4,49 | AUD 4,50 | AUD 4,40 | 8,31K |
| 2026-07-15 | AUD 4,49 | +%2,05 | AUD 4,44 | AUD 4,49 | AUD 4,39 | 14,57K |
| 2026-07-14 | AUD 4,40 | -%2,44 | AUD 4,51 | AUD 4,57 | AUD 4,40 | 32,07K |
| 2026-07-13 | AUD 4,51 | -%0,22 | AUD 4,53 | AUD 4,59 | AUD 4,49 | 17,87K |
| 2026-07-10 | AUD 4,52 | +%1,12 | AUD 4,51 | AUD 4,56 | AUD 4,48 | 6,17K |
| 2026-07-09 | AUD 4,47 | -%1,11 | AUD 4,52 | AUD 4,52 | AUD 4,44 | 23,32K |
| 2026-07-08 | AUD 4,52 | +%0,22 | AUD 4,51 | AUD 4,55 | AUD 4,51 | 17,51K |
| 2026-07-07 | AUD 4,51 | -%3,01 | AUD 4,65 | AUD 4,68 | AUD 4,50 | 14,39K |
| 2026-07-06 | AUD 4,65 | +%6,41 | AUD 4,45 | AUD 4,65 | AUD 4,43 | 20,89K |
| 2026-07-03 | AUD 4,37 | +%1,39 | AUD 4,31 | AUD 4,41 | AUD 4,31 | 22,33K |
| 2026-07-02 | AUD 4,31 | -%0,69 | AUD 4,36 | AUD 4,37 | AUD 4,30 | 23,20K |
| 2026-07-01 | AUD 4,34 | -%2,47 | AUD 4,49 | AUD 4,49 | AUD 4,34 | 80,73K |
| 2026-06-30 | AUD 4,45 | -%4,30 | AUD 4,56 | AUD 4,56 | AUD 4,45 | 22,84K |
| 2026-06-29 | AUD 4,65 | +%1,75 | AUD 4,55 | AUD 4,65 | AUD 4,52 | 79,86K |
| 2026-06-26 | AUD 4,57 | +%2,47 | AUD 4,57 | AUD 4,57 | AUD 4,48 | 34,46K |
| 2026-06-25 | AUD 4,46 | -%3,04 | AUD 4,60 | AUD 4,60 | AUD 4,46 | 68,73K |
| 2026-06-24 | AUD 4,60 | +%0,66 | AUD 4,57 | AUD 4,60 | AUD 4,50 | 19,37K |
| 2026-06-23 | AUD 4,57 | +%1,78 | AUD 4,53 | AUD 4,64 | AUD 4,53 | 59,15K |
| 2026-06-22 | AUD 4,49 | -%0,22 | AUD 4,50 | AUD 4,61 | AUD 4,48 | 40,05K |
| 2026-06-19 | AUD 4,50 | %0,00 | AUD 4,45 | AUD 4,58 | AUD 4,45 | 20,17K |
| 2026-06-18 | AUD 4,50 | -%3,23 | AUD 4,65 | AUD 4,67 | AUD 4,50 | 34,43K |
| 2026-06-17 | AUD 4,65 | %0,00 | AUD 4,70 | AUD 4,73 | AUD 4,64 | 9,75K |
| 2026-06-16 | AUD 4,65 | -%1,48 | AUD 4,75 | AUD 4,78 | AUD 4,65 | 120,18K |
| 2026-06-15 | AUD 4,72 | +%9,26 | AUD 4,52 | AUD 4,76 | AUD 4,45 | 96,63K |
| 2026-06-12 | AUD 4,32 | -%3,79 | AUD 4,50 | AUD 4,61 | AUD 4,32 | 129,90K |
| 2026-06-11 | AUD 4,49 | %0,00 | AUD 4,49 | AUD 4,60 | AUD 4,47 | 41,13K |
| 2026-06-10 | AUD 4,49 | -%2,39 | AUD 4,60 | AUD 4,63 | AUD 4,47 | 22,03K |
| 2026-06-09 | AUD 4,60 | +%0,44 | AUD 4,57 | AUD 4,64 | AUD 4,50 | 63,50K |
| 2026-06-05 | AUD 4,58 | +%2,23 | AUD 4,50 | AUD 4,60 | AUD 4,48 | 29,81K |
| 2026-06-04 | AUD 4,48 | -%0,88 | AUD 4,52 | AUD 4,52 | AUD 4,42 | 43,40K |
| 2026-06-03 | AUD 4,52 | +%0,44 | AUD 4,53 | AUD 4,55 | AUD 4,47 | 11,41K |
| 2026-06-02 | AUD 4,50 | %0,00 | AUD 4,51 | AUD 4,53 | AUD 4,44 | 36,57K |
| 2026-06-01 | AUD 4,50 | +%1,35 | AUD 4,52 | AUD 4,57 | AUD 4,46 | 14,60K |
| 2026-05-29 | AUD 4,44 | -%0,89 | AUD 4,45 | AUD 4,46 | AUD 4,40 | 28,48K |
| 2026-05-28 | AUD 4,48 | -%2,61 | AUD 4,62 | AUD 4,62 | AUD 4,35 | 46,57K |