Brazilian Rare Earths Limited BRE
ASX · Avustralya · Enerji Dışı Mineraller
AUD 3,50-0,08 (-%2,23)
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 3,54 | -%1,12 | AUD 3,64 | AUD 3,64 | AUD 3,50 | 233,87K |
| 2026-10-01 | AUD 3,58 | -%1,65 | AUD 3,73 | AUD 3,98 | AUD 3,58 | 693,78K |
| 2026-09-30 | AUD 3,64 | +%1,96 | AUD 3,58 | AUD 3,74 | AUD 3,58 | 553,08K |
| 2026-09-29 | AUD 3,57 | +%0,28 | AUD 3,56 | AUD 3,61 | AUD 3,47 | 498,88K |
| 2026-09-28 | AUD 3,56 | -%9,64 | AUD 3,90 | AUD 3,90 | AUD 3,46 | 962,23K |
| 2026-09-25 | AUD 3,94 | -%1,75 | AUD 3,95 | AUD 4,02 | AUD 3,85 | 536,82K |
| 2026-09-24 | AUD 4,01 | +%0,25 | AUD 3,95 | AUD 4,14 | AUD 3,86 | 838,62K |
| 2026-09-23 | AUD 4,00 | +%1,52 | AUD 4,03 | AUD 4,23 | AUD 3,99 | 589,41K |
| 2026-09-22 | AUD 3,94 | +%5,07 | AUD 3,76 | AUD 3,97 | AUD 3,76 | 364,23K |
| 2026-09-21 | AUD 3,75 | -%8,09 | AUD 3,93 | AUD 4,01 | AUD 3,75 | 512,32K |
| 2026-09-18 | AUD 4,08 | +%13,65 | AUD 3,62 | AUD 4,08 | AUD 3,62 | 11,70M |
| 2026-09-17 | AUD 3,59 | +%3,16 | AUD 3,53 | AUD 3,65 | AUD 3,47 | 549,64K |
| 2026-09-16 | AUD 3,48 | +%2,96 | AUD 3,45 | AUD 3,49 | AUD 3,34 | 414,38K |
| 2026-09-15 | AUD 3,38 | -%3,98 | AUD 3,51 | AUD 3,55 | AUD 3,38 | 672,44K |
| 2026-09-14 | AUD 3,52 | +%0,57 | AUD 3,65 | AUD 3,65 | AUD 3,44 | 557,80K |
| 2026-09-11 | AUD 3,50 | -%1,96 | AUD 3,48 | AUD 3,54 | AUD 3,46 | 703,50K |
| 2026-09-10 | AUD 3,57 | -%4,29 | AUD 3,70 | AUD 3,76 | AUD 3,53 | 549,92K |
| 2026-09-09 | AUD 3,73 | -%1,32 | AUD 3,90 | AUD 3,93 | AUD 3,71 | 592,29K |
| 2026-09-08 | AUD 3,78 | +%3,28 | AUD 3,66 | AUD 3,99 | AUD 3,66 | 703,16K |
| 2026-09-07 | AUD 3,66 | +%4,57 | AUD 3,52 | AUD 3,70 | AUD 3,50 | 748,76K |
| 2026-09-04 | AUD 3,50 | -%4,63 | AUD 3,66 | AUD 3,70 | AUD 3,45 | 717,70K |
| 2026-09-03 | AUD 3,67 | +%0,82 | AUD 3,65 | AUD 3,78 | AUD 3,64 | 330,37K |
| 2026-09-02 | AUD 3,64 | -%5,94 | AUD 3,74 | AUD 3,84 | AUD 3,64 | 961,82K |
| 2026-09-01 | AUD 3,87 | -%3,49 | AUD 4,01 | AUD 4,01 | AUD 3,84 | 526,84K |
| 2026-08-31 | AUD 4,01 | -%5,65 | AUD 4,25 | AUD 4,25 | AUD 3,98 | 743,89K |
| 2026-08-28 | AUD 4,25 | +%2,91 | AUD 4,33 | AUD 4,39 | AUD 4,14 | 514,68K |
| 2026-08-27 | AUD 4,13 | -%3,28 | AUD 4,13 | AUD 4,20 | AUD 4,05 | 350,00K |
| 2026-08-26 | AUD 4,27 | +%4,15 | AUD 4,26 | AUD 4,31 | AUD 4,13 | 873,11K |
| 2026-08-25 | AUD 4,10 | -%1,44 | AUD 4,17 | AUD 4,22 | AUD 4,00 | 612,13K |
| 2026-08-24 | AUD 4,16 | +%4,00 | AUD 4,19 | AUD 4,23 | AUD 4,05 | 702,26K |
| 2026-08-21 | AUD 4,00 | %0,00 | AUD 3,94 | AUD 4,04 | AUD 3,80 | 917,33K |
| 2026-08-20 | AUD 4,00 | -%1,23 | AUD 4,10 | AUD 4,10 | AUD 3,90 | 708,24K |
| 2026-08-19 | AUD 4,05 | -%5,81 | AUD 4,34 | AUD 4,36 | AUD 3,98 | 1,12M |
| 2026-08-18 | AUD 4,30 | -%9,09 | AUD 4,14 | AUD 4,70 | AUD 4,10 | 1,87M |
| 2026-08-17 | AUD 4,73 | %0,00 | AUD 4,73 | AUD 4,73 | AUD 4,73 | 0 |
| 2026-08-14 | AUD 4,73 | %0,00 | AUD 4,73 | AUD 4,73 | AUD 4,73 | 0 |
| 2026-08-13 | AUD 4,73 | +%11,03 | AUD 4,90 | AUD 5,04 | AUD 4,50 | 1,37M |
| 2026-08-12 | AUD 4,26 | +%0,24 | AUD 4,23 | AUD 4,35 | AUD 4,20 | 336,36K |
| 2026-08-11 | AUD 4,25 | +%0,24 | AUD 4,15 | AUD 4,40 | AUD 3,95 | 388,63K |
| 2026-08-10 | AUD 4,24 | -%2,53 | AUD 4,35 | AUD 4,44 | AUD 4,19 | 266,79K |
| 2026-08-07 | AUD 4,35 | -%2,47 | AUD 4,50 | AUD 4,62 | AUD 4,22 | 433,16K |
| 2026-08-06 | AUD 4,46 | +%12,63 | AUD 4,05 | AUD 4,49 | AUD 3,96 | 534,24K |
| 2026-08-05 | AUD 3,96 | +%2,59 | AUD 3,93 | AUD 4,04 | AUD 3,88 | 188,45K |
| 2026-08-04 | AUD 3,86 | +%1,85 | AUD 3,80 | AUD 3,88 | AUD 3,68 | 407,95K |
| 2026-08-03 | AUD 3,79 | +%1,07 | AUD 3,78 | AUD 3,89 | AUD 3,65 | 146,67K |
| 2026-07-31 | AUD 3,75 | +%6,53 | AUD 3,64 | AUD 3,80 | AUD 3,64 | 141,71K |
| 2026-07-30 | AUD 3,52 | -%4,35 | AUD 3,60 | AUD 3,61 | AUD 3,48 | 245,88K |
| 2026-07-29 | AUD 3,68 | -%3,41 | AUD 3,75 | AUD 3,76 | AUD 3,65 | 268,27K |
| 2026-07-28 | AUD 3,81 | -%1,55 | AUD 3,75 | AUD 3,88 | AUD 3,61 | 281,59K |
| 2026-07-27 | AUD 3,87 | +%2,38 | AUD 3,95 | AUD 4,04 | AUD 3,78 | 241,40K |
| 2026-07-24 | AUD 3,78 | -%5,74 | AUD 3,90 | AUD 3,90 | AUD 3,70 | 277,05K |
| 2026-07-23 | AUD 4,01 | +%6,93 | AUD 3,75 | AUD 4,07 | AUD 3,75 | 168,79K |
| 2026-07-22 | AUD 3,75 | +%7,76 | AUD 3,60 | AUD 3,86 | AUD 3,55 | 590,09K |
| 2026-07-21 | AUD 3,48 | -%3,87 | AUD 3,60 | AUD 3,62 | AUD 3,40 | 1,23M |
| 2026-07-20 | AUD 3,62 | +%1,97 | AUD 3,55 | AUD 3,65 | AUD 3,44 | 167,07K |
| 2026-07-17 | AUD 3,55 | -%8,97 | AUD 3,81 | AUD 3,82 | AUD 3,43 | 828,62K |
| 2026-07-16 | AUD 3,90 | -%4,18 | AUD 4,07 | AUD 4,09 | AUD 3,90 | 468,40K |
| 2026-07-15 | AUD 4,07 | +%4,09 | AUD 4,03 | AUD 4,14 | AUD 4,03 | 550,27K |
| 2026-07-14 | AUD 3,91 | -%0,26 | AUD 3,95 | AUD 3,97 | AUD 3,79 | 189,24K |
| 2026-07-13 | AUD 3,92 | -%2,00 | AUD 4,00 | AUD 4,00 | AUD 3,89 | 207,88K |
| 2026-07-10 | AUD 4,00 | +%3,63 | AUD 3,95 | AUD 4,04 | AUD 3,86 | 173,55K |
| 2026-07-09 | AUD 3,86 | -%5,62 | AUD 4,05 | AUD 4,12 | AUD 3,79 | 272,43K |
| 2026-07-08 | AUD 4,09 | -%2,39 | AUD 4,18 | AUD 4,21 | AUD 3,91 | 643,59K |
| 2026-07-07 | AUD 4,19 | -%3,68 | AUD 4,37 | AUD 4,44 | AUD 4,15 | 260,19K |
| 2026-07-06 | AUD 4,35 | -%4,81 | AUD 4,55 | AUD 4,55 | AUD 4,33 | 172,44K |
| 2026-07-03 | AUD 4,57 | +%0,44 | AUD 4,55 | AUD 4,62 | AUD 4,43 | 77,66K |
| 2026-07-02 | AUD 4,55 | -%0,22 | AUD 4,58 | AUD 4,64 | AUD 4,42 | 124,62K |
| 2026-07-01 | AUD 4,56 | +%1,56 | AUD 4,55 | AUD 4,64 | AUD 4,47 | 166,25K |
| 2026-06-30 | AUD 4,49 | +%2,75 | AUD 4,37 | AUD 4,60 | AUD 4,30 | 302,70K |
| 2026-06-29 | AUD 4,37 | -%4,17 | AUD 4,56 | AUD 4,64 | AUD 4,29 | 311,00K |
| 2026-06-26 | AUD 4,56 | +%1,11 | AUD 4,65 | AUD 4,65 | AUD 4,47 | 292,14K |
| 2026-06-25 | AUD 4,51 | -%6,24 | AUD 4,76 | AUD 4,76 | AUD 4,47 | 287,68K |
| 2026-06-24 | AUD 4,81 | +%1,69 | AUD 4,67 | AUD 4,81 | AUD 4,60 | 272,31K |
| 2026-06-23 | AUD 4,73 | -%5,40 | AUD 5,18 | AUD 5,18 | AUD 4,54 | 517,76K |
| 2026-06-22 | AUD 5,00 | +%1,83 | AUD 5,05 | AUD 5,26 | AUD 4,92 | 760,58K |
| 2026-06-19 | AUD 4,91 | -%5,03 | AUD 5,18 | AUD 5,18 | AUD 4,78 | 541,45K |
| 2026-06-18 | AUD 5,17 | -%3,36 | AUD 5,34 | AUD 5,47 | AUD 5,16 | 1,22M |
| 2026-06-17 | AUD 5,35 | +%2,10 | AUD 5,24 | AUD 5,41 | AUD 5,07 | 453,32K |
| 2026-06-16 | AUD 5,24 | -%4,90 | AUD 5,56 | AUD 5,63 | AUD 5,18 | 321,29K |
| 2026-06-15 | AUD 5,51 | +%4,75 | AUD 5,39 | AUD 5,66 | AUD 5,20 | 543,50K |
| 2026-06-12 | AUD 5,26 | +%2,94 | AUD 5,29 | AUD 5,42 | AUD 5,22 | 551,90K |
| 2026-06-11 | AUD 5,11 | +%1,19 | AUD 5,25 | AUD 5,38 | AUD 4,89 | 758,18K |
| 2026-06-10 | AUD 5,05 | %0,00 | AUD 4,90 | AUD 5,16 | AUD 4,90 | 680,73K |
| 2026-06-09 | AUD 5,05 | +%1,20 | AUD 4,84 | AUD 5,07 | AUD 4,75 | 470,54K |
| 2026-06-05 | AUD 4,99 | -%9,44 | AUD 5,45 | AUD 5,45 | AUD 4,94 | 603,95K |
| 2026-06-04 | AUD 5,51 | -%5,49 | AUD 5,60 | AUD 5,67 | AUD 5,39 | 519,87K |
| 2026-06-03 | AUD 5,83 | -%2,51 | AUD 6,00 | AUD 6,19 | AUD 5,80 | 208,84K |
| 2026-06-02 | AUD 5,98 | +%1,36 | AUD 5,88 | AUD 6,07 | AUD 5,71 | 346,75K |
| 2026-06-01 | AUD 5,90 | -%10,74 | AUD 6,65 | AUD 6,88 | AUD 5,86 | 1,16M |
| 2026-05-29 | AUD 6,61 | +%5,76 | AUD 6,38 | AUD 7,07 | AUD 6,38 | 3,96M |