Bannerman Energy Ltd BMN
ASX · Avustralya · Enerji Dışı Mineraller
AUD 3,34-0,09 (-%2,62)
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 3,34 | -%2,62 | AUD 3,47 | AUD 3,52 | AUD 3,34 | 789,45K |
| 2026-09-30 | AUD 3,43 | -%3,38 | AUD 3,50 | AUD 3,56 | AUD 3,43 | 1,74M |
| 2026-09-29 | AUD 3,55 | +%0,28 | AUD 3,54 | AUD 3,59 | AUD 3,47 | 911,65K |
| 2026-09-28 | AUD 3,54 | -%4,32 | AUD 3,66 | AUD 3,66 | AUD 3,53 | 1,45M |
| 2026-09-25 | AUD 3,70 | -%3,65 | AUD 3,78 | AUD 3,80 | AUD 3,63 | 2,65M |
| 2026-09-24 | AUD 3,84 | -%4,71 | AUD 3,97 | AUD 3,97 | AUD 3,78 | 817,82K |
| 2026-09-23 | AUD 4,03 | -%2,18 | AUD 4,16 | AUD 4,20 | AUD 3,98 | 679,47K |
| 2026-09-22 | AUD 4,12 | +%3,00 | AUD 4,02 | AUD 4,24 | AUD 4,02 | 1,61M |
| 2026-09-21 | AUD 4,00 | +%3,63 | AUD 3,94 | AUD 4,01 | AUD 3,81 | 911,25K |
| 2026-09-18 | AUD 3,86 | +%2,66 | AUD 3,90 | AUD 3,95 | AUD 3,80 | 2,98M |
| 2026-09-17 | AUD 3,76 | -%0,27 | AUD 3,75 | AUD 3,83 | AUD 3,69 | 1,08M |
| 2026-09-16 | AUD 3,77 | -%1,31 | AUD 3,79 | AUD 3,83 | AUD 3,71 | 2,03M |
| 2026-09-15 | AUD 3,82 | +%0,79 | AUD 3,85 | AUD 3,90 | AUD 3,72 | 1,44M |
| 2026-09-14 | AUD 3,79 | -%2,82 | AUD 3,83 | AUD 3,92 | AUD 3,71 | 1,51M |
| 2026-09-11 | AUD 3,90 | -%8,24 | AUD 4,05 | AUD 4,06 | AUD 3,76 | 2,12M |
| 2026-09-10 | AUD 4,25 | +%0,47 | AUD 4,10 | AUD 4,42 | AUD 4,10 | 2,24M |
| 2026-09-09 | AUD 4,23 | %0,00 | AUD 4,23 | AUD 4,23 | AUD 4,23 | 0 |
| 2026-09-08 | AUD 4,23 | -%3,20 | AUD 4,37 | AUD 4,38 | AUD 4,23 | 337,45K |
| 2026-09-07 | AUD 4,37 | +%0,69 | AUD 4,34 | AUD 4,44 | AUD 4,31 | 345,32K |
| 2026-09-04 | AUD 4,34 | +%1,17 | AUD 4,35 | AUD 4,50 | AUD 4,28 | 642,78K |
| 2026-09-03 | AUD 4,29 | +%7,79 | AUD 4,10 | AUD 4,34 | AUD 4,01 | 961,25K |
| 2026-09-02 | AUD 3,98 | -%9,34 | AUD 4,23 | AUD 4,26 | AUD 3,97 | 1,75M |
| 2026-09-01 | AUD 4,39 | -%1,35 | AUD 4,49 | AUD 4,52 | AUD 4,39 | 1,05M |
| 2026-08-31 | AUD 4,45 | -%3,47 | AUD 4,45 | AUD 4,45 | AUD 4,31 | 1,32M |
| 2026-08-28 | AUD 4,61 | -%1,91 | AUD 4,69 | AUD 4,80 | AUD 4,52 | 1,09M |
| 2026-08-27 | AUD 4,70 | -%1,05 | AUD 4,55 | AUD 4,88 | AUD 4,53 | 3,37M |
| 2026-08-26 | AUD 4,75 | +%8,94 | AUD 4,41 | AUD 4,75 | AUD 4,41 | 2,41M |
| 2026-08-25 | AUD 4,36 | +%3,07 | AUD 4,14 | AUD 4,36 | AUD 4,11 | 1,38M |
| 2026-08-24 | AUD 4,23 | +%10,73 | AUD 4,16 | AUD 4,42 | AUD 4,16 | 2,34M |
| 2026-08-21 | AUD 3,82 | +%0,53 | AUD 3,75 | AUD 3,87 | AUD 3,71 | 402,47K |
| 2026-08-20 | AUD 3,80 | +%1,33 | AUD 3,85 | AUD 3,90 | AUD 3,80 | 546,76K |
| 2026-08-19 | AUD 3,75 | -%0,53 | AUD 3,64 | AUD 3,88 | AUD 3,59 | 812,10K |
| 2026-08-18 | AUD 3,77 | +%4,72 | AUD 3,61 | AUD 3,83 | AUD 3,61 | 1,04M |
| 2026-08-17 | AUD 3,60 | +%4,35 | AUD 3,49 | AUD 3,63 | AUD 3,49 | 845,38K |
| 2026-08-14 | AUD 3,45 | -%4,96 | AUD 3,63 | AUD 3,68 | AUD 3,43 | 1,29M |
| 2026-08-13 | AUD 3,63 | %0,00 | AUD 3,68 | AUD 3,72 | AUD 3,61 | 775,50K |
| 2026-08-12 | AUD 3,63 | +%0,28 | AUD 3,67 | AUD 3,74 | AUD 3,60 | 1,22M |
| 2026-08-11 | AUD 3,62 | +%2,55 | AUD 3,54 | AUD 3,64 | AUD 3,48 | 1,04M |
| 2026-08-10 | AUD 3,53 | +%4,13 | AUD 3,57 | AUD 3,67 | AUD 3,49 | 974,18K |
| 2026-08-07 | AUD 3,39 | +%1,19 | AUD 3,39 | AUD 3,47 | AUD 3,37 | 782,69K |
| 2026-08-06 | AUD 3,35 | -%2,90 | AUD 3,45 | AUD 3,47 | AUD 3,31 | 1,16M |
| 2026-08-05 | AUD 3,45 | +%1,77 | AUD 3,51 | AUD 3,53 | AUD 3,40 | 1,03M |
| 2026-08-04 | AUD 3,39 | +%4,95 | AUD 3,31 | AUD 3,42 | AUD 3,26 | 621,44K |
| 2026-08-03 | AUD 3,23 | +%4,53 | AUD 3,06 | AUD 3,23 | AUD 3,00 | 1,03M |
| 2026-07-31 | AUD 3,09 | +%7,67 | AUD 3,04 | AUD 3,14 | AUD 2,98 | 2,24M |
| 2026-07-30 | AUD 2,87 | -%4,33 | AUD 2,88 | AUD 2,98 | AUD 2,85 | 920,46K |
| 2026-07-29 | AUD 3,00 | +%3,09 | AUD 2,91 | AUD 3,01 | AUD 2,86 | 1,23M |
| 2026-07-28 | AUD 2,91 | -%10,19 | AUD 3,16 | AUD 3,17 | AUD 2,91 | 1,49M |
| 2026-07-27 | AUD 3,24 | -%1,82 | AUD 3,35 | AUD 3,36 | AUD 3,20 | 372,14K |
| 2026-07-24 | AUD 3,30 | -%4,90 | AUD 3,47 | AUD 3,50 | AUD 3,28 | 667,94K |
| 2026-07-23 | AUD 3,47 | +%1,76 | AUD 3,46 | AUD 3,56 | AUD 3,43 | 1,05M |
| 2026-07-22 | AUD 3,41 | +%4,92 | AUD 3,36 | AUD 3,48 | AUD 3,33 | 660,71K |
| 2026-07-21 | AUD 3,25 | -%0,31 | AUD 3,25 | AUD 3,31 | AUD 3,14 | 869,58K |
| 2026-07-20 | AUD 3,26 | +%2,52 | AUD 3,22 | AUD 3,34 | AUD 3,22 | 654,89K |
| 2026-07-17 | AUD 3,18 | -%6,74 | AUD 3,31 | AUD 3,31 | AUD 3,16 | 1,25M |
| 2026-07-16 | AUD 3,41 | -%2,85 | AUD 3,51 | AUD 3,56 | AUD 3,41 | 867,74K |
| 2026-07-15 | AUD 3,51 | +%4,46 | AUD 3,40 | AUD 3,52 | AUD 3,40 | 486,70K |
| 2026-07-14 | AUD 3,36 | -%4,00 | AUD 3,43 | AUD 3,45 | AUD 3,29 | 789,97K |
| 2026-07-13 | AUD 3,50 | -%1,41 | AUD 3,60 | AUD 3,64 | AUD 3,45 | 571,46K |
| 2026-07-10 | AUD 3,55 | +%7,25 | AUD 3,34 | AUD 3,56 | AUD 3,34 | 534,33K |
| 2026-07-09 | AUD 3,31 | +%1,85 | AUD 3,25 | AUD 3,41 | AUD 3,24 | 402,68K |
| 2026-07-08 | AUD 3,25 | +%2,20 | AUD 3,11 | AUD 3,27 | AUD 3,10 | 798,68K |
| 2026-07-07 | AUD 3,18 | -%4,79 | AUD 3,38 | AUD 3,42 | AUD 3,17 | 537,69K |
| 2026-07-06 | AUD 3,34 | +%0,60 | AUD 3,35 | AUD 3,44 | AUD 3,34 | 456,80K |
| 2026-07-03 | AUD 3,32 | +%0,61 | AUD 3,30 | AUD 3,38 | AUD 3,20 | 326,78K |
| 2026-07-02 | AUD 3,30 | +%1,54 | AUD 3,21 | AUD 3,30 | AUD 3,14 | 496,83K |
| 2026-07-01 | AUD 3,25 | +%3,50 | AUD 3,17 | AUD 3,26 | AUD 3,12 | 518,03K |
| 2026-06-30 | AUD 3,14 | -%1,26 | AUD 3,16 | AUD 3,23 | AUD 3,12 | 662,72K |
| 2026-06-29 | AUD 3,18 | +%1,92 | AUD 3,08 | AUD 3,22 | AUD 3,08 | 501,41K |
| 2026-06-26 | AUD 3,12 | -%2,80 | AUD 3,24 | AUD 3,25 | AUD 3,09 | 587,23K |
| 2026-06-25 | AUD 3,21 | -%5,31 | AUD 3,39 | AUD 3,39 | AUD 3,19 | 575,48K |
| 2026-06-24 | AUD 3,39 | +%2,42 | AUD 3,28 | AUD 3,42 | AUD 3,28 | 439,73K |
| 2026-06-23 | AUD 3,31 | -%3,22 | AUD 3,42 | AUD 3,42 | AUD 3,28 | 622,63K |
| 2026-06-22 | AUD 3,42 | +%0,59 | AUD 3,41 | AUD 3,51 | AUD 3,35 | 747,54K |
| 2026-06-19 | AUD 3,40 | -%3,41 | AUD 3,52 | AUD 3,54 | AUD 3,36 | 747,40K |
| 2026-06-18 | AUD 3,52 | -%0,56 | AUD 3,52 | AUD 3,63 | AUD 3,42 | 1,27M |
| 2026-06-17 | AUD 3,54 | +%2,31 | AUD 3,46 | AUD 3,58 | AUD 3,39 | 884,93K |
| 2026-06-16 | AUD 3,46 | -%0,29 | AUD 3,49 | AUD 3,59 | AUD 3,43 | 582,95K |
| 2026-06-15 | AUD 3,47 | +%10,51 | AUD 3,31 | AUD 3,54 | AUD 3,30 | 1,15M |
| 2026-06-12 | AUD 3,14 | +%2,61 | AUD 3,20 | AUD 3,27 | AUD 3,06 | 1,06M |
| 2026-06-11 | AUD 3,06 | -%2,55 | AUD 3,01 | AUD 3,11 | AUD 2,89 | 3,97M |
| 2026-06-10 | AUD 3,14 | -%5,99 | AUD 3,20 | AUD 3,27 | AUD 3,12 | 1,48M |
| 2026-06-09 | AUD 3,34 | -%8,24 | AUD 3,41 | AUD 3,44 | AUD 3,31 | 1,35M |
| 2026-06-05 | AUD 3,64 | -%1,09 | AUD 3,71 | AUD 3,74 | AUD 3,59 | 574,71K |
| 2026-06-04 | AUD 3,68 | -%2,13 | AUD 3,54 | AUD 3,68 | AUD 3,52 | 1,06M |
| 2026-06-03 | AUD 3,76 | +%8,05 | AUD 3,78 | AUD 4,00 | AUD 3,66 | 1,47M |
| 2026-06-02 | AUD 3,48 | -%4,13 | AUD 3,68 | AUD 3,68 | AUD 3,42 | 1,25M |
| 2026-06-01 | AUD 3,63 | +%1,97 | AUD 3,60 | AUD 3,69 | AUD 3,54 | 1,21M |
| 2026-05-29 | AUD 3,56 | -%1,11 | AUD 3,69 | AUD 3,72 | AUD 3,56 | 773,44K |
| 2026-05-28 | AUD 3,60 | -%2,70 | AUD 3,70 | AUD 3,70 | AUD 3,53 | 1,00M |