Boom Logistics Ltd BOL
ASX · Avustralya · Finans
AUD 2,42+0,04 (+%1,68)
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 2,42 | +%1,68 | AUD 2,40 | AUD 2,43 | AUD 2,38 | 67,18K |
| 2026-10-01 | AUD 2,38 | -%0,83 | AUD 2,39 | AUD 2,39 | AUD 2,35 | 89,92K |
| 2026-09-30 | AUD 2,40 | +%3,90 | AUD 2,31 | AUD 2,42 | AUD 2,27 | 125,29K |
| 2026-09-29 | AUD 2,31 | +%0,43 | AUD 2,30 | AUD 2,31 | AUD 2,28 | 67,55K |
| 2026-09-28 | AUD 2,30 | +%0,88 | AUD 2,28 | AUD 2,30 | AUD 2,27 | 179,76K |
| 2026-09-25 | AUD 2,28 | -%0,87 | AUD 2,29 | AUD 2,30 | AUD 2,24 | 79,55K |
| 2026-09-24 | AUD 2,30 | +%4,07 | AUD 2,22 | AUD 2,33 | AUD 2,21 | 341,41K |
| 2026-09-23 | AUD 2,21 | -%0,45 | AUD 2,19 | AUD 2,21 | AUD 2,19 | 16,79K |
| 2026-09-22 | AUD 2,22 | -%0,45 | AUD 2,22 | AUD 2,23 | AUD 2,17 | 45,11K |
| 2026-09-21 | AUD 2,23 | +%1,36 | AUD 2,21 | AUD 2,23 | AUD 2,21 | 31,94K |
| 2026-09-18 | AUD 2,20 | +%0,46 | AUD 2,20 | AUD 2,23 | AUD 2,19 | 105,69K |
| 2026-09-17 | AUD 2,19 | +%1,86 | AUD 2,17 | AUD 2,26 | AUD 2,17 | 146,86K |
| 2026-09-16 | AUD 2,15 | -%0,46 | AUD 2,16 | AUD 2,17 | AUD 2,14 | 40,85K |
| 2026-09-15 | AUD 2,16 | -%1,37 | AUD 2,19 | AUD 2,19 | AUD 2,15 | 43,02K |
| 2026-09-14 | AUD 2,19 | %0,00 | AUD 2,18 | AUD 2,19 | AUD 2,16 | 57,31K |
| 2026-09-11 | AUD 2,19 | %0,00 | AUD 2,19 | AUD 2,19 | AUD 2,13 | 331,77K |
| 2026-09-10 | AUD 2,19 | +%1,39 | AUD 2,17 | AUD 2,19 | AUD 2,16 | 91,73K |
| 2026-09-09 | AUD 2,16 | -%3,14 | AUD 2,22 | AUD 2,22 | AUD 2,16 | 12,97K |
| 2026-09-08 | AUD 2,23 | -%0,45 | AUD 2,20 | AUD 2,23 | AUD 2,16 | 93,80K |
| 2026-09-07 | AUD 2,24 | %0,00 | AUD 2,23 | AUD 2,24 | AUD 2,21 | 33,83K |
| 2026-09-04 | AUD 2,24 | +%0,90 | AUD 2,23 | AUD 2,24 | AUD 2,22 | 69,85K |
| 2026-09-03 | AUD 2,22 | +%1,37 | AUD 2,22 | AUD 2,23 | AUD 2,21 | 34,44K |
| 2026-09-02 | AUD 2,19 | -%1,35 | AUD 2,20 | AUD 2,20 | AUD 2,17 | 20,85K |
| 2026-09-01 | AUD 2,22 | %0,00 | AUD 2,22 | AUD 2,25 | AUD 2,20 | 24,56K |
| 2026-08-31 | AUD 2,22 | -%3,48 | AUD 2,29 | AUD 2,29 | AUD 2,20 | 57,15K |
| 2026-08-28 | AUD 2,30 | +%6,48 | AUD 2,18 | AUD 2,35 | AUD 2,18 | 147,28K |
| 2026-08-27 | AUD 2,16 | -%0,92 | AUD 2,17 | AUD 2,18 | AUD 2,15 | 57,65K |
| 2026-08-26 | AUD 2,18 | +%2,35 | AUD 2,19 | AUD 2,19 | AUD 2,15 | 17,03K |
| 2026-08-25 | AUD 2,13 | -%2,29 | AUD 2,20 | AUD 2,22 | AUD 2,12 | 96,64K |
| 2026-08-24 | AUD 2,18 | +%2,83 | AUD 2,15 | AUD 2,19 | AUD 2,12 | 31,18K |
| 2026-08-21 | AUD 2,12 | -%0,93 | AUD 2,14 | AUD 2,14 | AUD 2,11 | 32,53K |
| 2026-08-20 | AUD 2,14 | %0,00 | AUD 2,15 | AUD 2,17 | AUD 2,14 | 42,41K |
| 2026-08-19 | AUD 2,14 | +%4,39 | AUD 2,05 | AUD 2,20 | AUD 1,99 | 152,29K |
| 2026-08-18 | AUD 2,05 | +%3,02 | AUD 2,00 | AUD 2,07 | AUD 2,00 | 109,83K |
| 2026-08-17 | AUD 1,99 | -%0,50 | AUD 2,04 | AUD 2,04 | AUD 1,98 | 37,84K |
| 2026-08-14 | AUD 2,00 | +%2,56 | AUD 1,95 | AUD 2,03 | AUD 1,93 | 53,18K |
| 2026-08-13 | AUD 1,95 | -%1,02 | AUD 1,98 | AUD 1,98 | AUD 1,92 | 16,22K |
| 2026-08-12 | AUD 1,97 | +%2,34 | AUD 1,97 | AUD 1,97 | AUD 1,97 | 541 |
| 2026-08-11 | AUD 1,92 | +%1,05 | AUD 1,91 | AUD 1,92 | AUD 1,85 | 88,42K |
| 2026-08-10 | AUD 1,90 | +%0,26 | AUD 1,90 | AUD 1,92 | AUD 1,89 | 30,61K |
| 2026-08-07 | AUD 1,90 | %0,00 | AUD 1,92 | AUD 1,92 | AUD 1,88 | 67,27K |
| 2026-08-06 | AUD 1,90 | -%1,81 | AUD 1,98 | AUD 1,98 | AUD 1,88 | 64,32K |
| 2026-08-05 | AUD 1,93 | +%3,48 | AUD 1,89 | AUD 1,98 | AUD 1,89 | 63,83K |
| 2026-08-04 | AUD 1,87 | -%0,27 | AUD 1,89 | AUD 1,89 | AUD 1,87 | 5,69K |
| 2026-08-03 | AUD 1,88 | -%0,27 | AUD 1,87 | AUD 1,91 | AUD 1,86 | 32,59K |
| 2026-07-31 | AUD 1,88 | -%0,53 | AUD 1,97 | AUD 1,97 | AUD 1,88 | 37,89K |
| 2026-07-30 | AUD 1,89 | +%0,53 | AUD 1,95 | AUD 1,95 | AUD 1,86 | 14,88K |
| 2026-07-29 | AUD 1,88 | +%2,73 | AUD 1,85 | AUD 1,98 | AUD 1,85 | 10,43K |
| 2026-07-28 | AUD 1,83 | -%1,08 | AUD 1,88 | AUD 2,02 | AUD 1,83 | 19,26K |
| 2026-07-27 | AUD 1,85 | %0,00 | AUD 1,83 | AUD 1,90 | AUD 1,79 | 186,78K |
| 2026-07-24 | AUD 1,85 | -%0,80 | AUD 1,91 | AUD 1,92 | AUD 1,85 | 112,29K |
| 2026-07-23 | AUD 1,87 | -%4,85 | AUD 1,87 | AUD 1,97 | AUD 1,87 | 59,54K |
| 2026-07-22 | AUD 1,96 | +%4,81 | AUD 1,85 | AUD 1,96 | AUD 1,85 | 23,66K |
| 2026-07-21 | AUD 1,87 | -%1,58 | AUD 1,88 | AUD 1,92 | AUD 1,78 | 96,08K |
| 2026-07-20 | AUD 1,90 | -%3,80 | AUD 1,95 | AUD 1,95 | AUD 1,86 | 100,65K |
| 2026-07-17 | AUD 1,98 | -%1,25 | AUD 2,01 | AUD 2,01 | AUD 1,95 | 71,63K |
| 2026-07-16 | AUD 2,00 | -%0,99 | AUD 2,00 | AUD 2,04 | AUD 1,98 | 42,70K |
| 2026-07-15 | AUD 2,02 | -%3,35 | AUD 2,07 | AUD 2,11 | AUD 2,01 | 41,87K |
| 2026-07-14 | AUD 2,09 | -%4,13 | AUD 2,15 | AUD 2,15 | AUD 2,05 | 29,82K |
| 2026-07-13 | AUD 2,18 | %0,00 | AUD 2,18 | AUD 2,19 | AUD 2,15 | 15,39K |
| 2026-07-10 | AUD 2,18 | +%1,40 | AUD 2,16 | AUD 2,28 | AUD 2,16 | 73,01K |
| 2026-07-09 | AUD 2,15 | -%1,38 | AUD 2,17 | AUD 2,22 | AUD 2,09 | 13,30K |
| 2026-07-08 | AUD 2,18 | -%4,80 | AUD 2,31 | AUD 2,31 | AUD 2,09 | 106,71K |
| 2026-07-07 | AUD 2,29 | +%0,44 | AUD 2,28 | AUD 2,34 | AUD 2,22 | 60,46K |
| 2026-07-06 | AUD 2,28 | +%6,05 | AUD 2,17 | AUD 2,28 | AUD 2,15 | 77,17K |
| 2026-07-03 | AUD 2,15 | -%2,71 | AUD 2,19 | AUD 2,19 | AUD 2,15 | 16,03K |
| 2026-07-02 | AUD 2,21 | +%1,84 | AUD 2,17 | AUD 2,21 | AUD 2,14 | 49,32K |
| 2026-07-01 | AUD 2,17 | +%1,88 | AUD 2,17 | AUD 2,18 | AUD 2,13 | 23,89K |
| 2026-06-30 | AUD 2,13 | +%0,47 | AUD 2,14 | AUD 2,22 | AUD 2,13 | 149,73K |
| 2026-06-29 | AUD 2,12 | -%1,85 | AUD 2,15 | AUD 2,17 | AUD 2,12 | 55,52K |
| 2026-06-26 | AUD 2,16 | -%0,46 | AUD 2,14 | AUD 2,17 | AUD 2,12 | 71,14K |
| 2026-06-25 | AUD 2,17 | -%1,81 | AUD 2,17 | AUD 2,19 | AUD 2,10 | 107,96K |
| 2026-06-24 | AUD 2,21 | +%0,45 | AUD 2,20 | AUD 2,21 | AUD 2,17 | 19,10K |
| 2026-06-23 | AUD 2,20 | +%1,38 | AUD 2,18 | AUD 2,25 | AUD 2,16 | 123,96K |
| 2026-06-22 | AUD 2,17 | -%2,69 | AUD 2,23 | AUD 2,23 | AUD 2,16 | 151,11K |
| 2026-06-19 | AUD 2,23 | -%5,11 | AUD 2,35 | AUD 2,35 | AUD 2,14 | 143,19K |
| 2026-06-18 | AUD 2,35 | -%1,26 | AUD 2,35 | AUD 2,37 | AUD 2,29 | 107,95K |
| 2026-06-17 | AUD 2,38 | +%3,93 | AUD 2,26 | AUD 2,38 | AUD 2,26 | 298,85K |
| 2026-06-16 | AUD 2,29 | +%4,09 | AUD 2,26 | AUD 2,33 | AUD 2,22 | 410,31K |
| 2026-06-15 | AUD 2,20 | +%10,00 | AUD 2,05 | AUD 2,20 | AUD 2,00 | 283,55K |
| 2026-06-12 | AUD 2,00 | +%2,30 | AUD 1,96 | AUD 2,06 | AUD 1,96 | 157,64K |
| 2026-06-11 | AUD 1,96 | -%4,63 | AUD 2,02 | AUD 2,05 | AUD 1,96 | 44,59K |
| 2026-06-10 | AUD 2,05 | +%3,54 | AUD 1,99 | AUD 2,07 | AUD 1,98 | 366,62K |
| 2026-06-09 | AUD 1,98 | +%7,03 | AUD 1,86 | AUD 1,99 | AUD 1,86 | 281,36K |
| 2026-06-05 | AUD 1,85 | +%3,93 | AUD 1,78 | AUD 1,86 | AUD 1,77 | 1,69M |
| 2026-06-04 | AUD 1,78 | %0,00 | AUD 1,77 | AUD 1,78 | AUD 1,77 | 638,22K |
| 2026-06-03 | AUD 1,78 | %0,00 | AUD 1,77 | AUD 1,78 | AUD 1,77 | 118,90K |
| 2026-06-02 | AUD 1,78 | %0,00 | AUD 1,78 | AUD 1,78 | AUD 1,77 | 33,64K |
| 2026-06-01 | AUD 1,78 | %0,00 | AUD 1,77 | AUD 1,78 | AUD 1,77 | 453,73K |
| 2026-05-29 | AUD 1,78 | %0,00 | AUD 1,77 | AUD 1,78 | AUD 1,77 | 52,30K |