Bravura Solutions Limited BVS
ASX · Avustralya · Teknoloji Hizmetleri
AUD 3,16+0,07 (+%2,27)
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 3,16 | +%2,27 | AUD 3,09 | AUD 3,17 | AUD 3,00 | 41,48K |
| 2026-10-01 | AUD 3,09 | -%1,59 | AUD 3,13 | AUD 3,16 | AUD 3,08 | 563,81K |
| 2026-09-30 | AUD 3,14 | +%0,64 | AUD 3,11 | AUD 3,16 | AUD 3,09 | 1,04M |
| 2026-09-29 | AUD 3,12 | +%0,97 | AUD 3,07 | AUD 3,16 | AUD 3,07 | 1,37M |
| 2026-09-28 | AUD 3,09 | -%0,96 | AUD 3,02 | AUD 3,14 | AUD 3,02 | 677,90K |
| 2026-09-25 | AUD 3,12 | -%1,27 | AUD 3,15 | AUD 3,19 | AUD 3,09 | 553,76K |
| 2026-09-24 | AUD 3,16 | +%0,64 | AUD 3,11 | AUD 3,16 | AUD 3,10 | 385,28K |
| 2026-09-23 | AUD 3,14 | -%3,38 | AUD 3,29 | AUD 3,29 | AUD 3,12 | 872,29K |
| 2026-09-22 | AUD 3,25 | +%2,85 | AUD 3,20 | AUD 3,30 | AUD 3,18 | 1,15M |
| 2026-09-21 | AUD 3,16 | +%0,96 | AUD 3,13 | AUD 3,19 | AUD 3,12 | 639,52K |
| 2026-09-18 | AUD 3,13 | -%1,26 | AUD 3,18 | AUD 3,21 | AUD 3,13 | 3,90M |
| 2026-09-17 | AUD 3,17 | -%0,31 | AUD 3,18 | AUD 3,29 | AUD 3,15 | 1,72M |
| 2026-09-16 | AUD 3,18 | +%1,60 | AUD 3,16 | AUD 3,20 | AUD 3,14 | 1,90M |
| 2026-09-15 | AUD 3,13 | +%2,96 | AUD 3,15 | AUD 3,20 | AUD 3,10 | 1,63M |
| 2026-09-14 | AUD 3,04 | -%0,33 | AUD 3,09 | AUD 3,11 | AUD 2,99 | 862,52K |
| 2026-09-11 | AUD 3,05 | +%0,66 | AUD 2,98 | AUD 3,05 | AUD 2,98 | 1,45M |
| 2026-09-10 | AUD 3,03 | -%1,30 | AUD 3,04 | AUD 3,05 | AUD 2,99 | 1,48M |
| 2026-09-09 | AUD 3,07 | +%1,99 | AUD 3,04 | AUD 3,09 | AUD 2,99 | 1,49M |
| 2026-09-08 | AUD 3,01 | -%3,53 | AUD 3,12 | AUD 3,15 | AUD 2,97 | 1,23M |
| 2026-09-07 | AUD 3,12 | -%1,58 | AUD 3,17 | AUD 3,17 | AUD 3,12 | 419,16K |
| 2026-09-04 | AUD 3,17 | +%1,60 | AUD 3,15 | AUD 3,18 | AUD 3,13 | 599,24K |
| 2026-09-03 | AUD 3,12 | -%0,64 | AUD 3,12 | AUD 3,15 | AUD 3,11 | 969,09K |
| 2026-09-02 | AUD 3,14 | %0,00 | AUD 3,11 | AUD 3,15 | AUD 3,10 | 801,65K |
| 2026-09-01 | AUD 3,14 | -%0,63 | AUD 3,18 | AUD 3,19 | AUD 3,12 | 1,09M |
| 2026-08-31 | AUD 3,16 | +%1,28 | AUD 3,10 | AUD 3,16 | AUD 3,10 | 1,53M |
| 2026-08-28 | AUD 3,12 | +%3,31 | AUD 3,05 | AUD 3,17 | AUD 3,04 | 1,37M |
| 2026-08-27 | AUD 3,02 | -%2,58 | AUD 3,06 | AUD 3,10 | AUD 2,98 | 1,01M |
| 2026-08-26 | AUD 3,10 | -%0,96 | AUD 3,14 | AUD 3,15 | AUD 3,06 | 1,20M |
| 2026-08-25 | AUD 3,13 | -%0,63 | AUD 3,10 | AUD 3,15 | AUD 3,06 | 1,02M |
| 2026-08-24 | AUD 3,15 | -%4,55 | AUD 3,18 | AUD 3,24 | AUD 3,10 | 938,47K |
| 2026-08-21 | AUD 3,30 | +%0,61 | AUD 3,31 | AUD 3,32 | AUD 3,24 | 2,07M |
| 2026-08-20 | AUD 3,28 | +%3,80 | AUD 3,17 | AUD 3,33 | AUD 3,16 | 1,32M |
| 2026-08-19 | AUD 3,16 | -%3,36 | AUD 3,25 | AUD 3,28 | AUD 3,13 | 2,26M |
| 2026-08-18 | AUD 3,27 | -%4,94 | AUD 3,43 | AUD 3,43 | AUD 3,24 | 1,82M |
| 2026-08-17 | AUD 3,44 | -%4,18 | AUD 3,55 | AUD 3,56 | AUD 3,41 | 1,13M |
| 2026-08-14 | AUD 3,59 | +%1,99 | AUD 3,52 | AUD 3,63 | AUD 3,52 | 2,39M |
| 2026-08-13 | AUD 3,52 | +%12,10 | AUD 3,18 | AUD 3,54 | AUD 3,18 | 7,55M |
| 2026-08-12 | AUD 3,14 | +%12,54 | AUD 3,20 | AUD 3,26 | AUD 3,09 | 5,29M |
| 2026-08-11 | AUD 2,79 | -%0,71 | AUD 2,82 | AUD 2,85 | AUD 2,76 | 1,05M |
| 2026-08-10 | AUD 2,81 | +%0,36 | AUD 2,86 | AUD 2,87 | AUD 2,80 | 1,91M |
| 2026-08-07 | AUD 2,80 | -%1,06 | AUD 2,83 | AUD 2,84 | AUD 2,79 | 570,58K |
| 2026-08-06 | AUD 2,83 | +%2,17 | AUD 2,79 | AUD 2,84 | AUD 2,74 | 1,27M |
| 2026-08-05 | AUD 2,77 | +%1,47 | AUD 2,78 | AUD 2,80 | AUD 2,72 | 1,26M |
| 2026-08-04 | AUD 2,73 | +%3,41 | AUD 2,65 | AUD 2,73 | AUD 2,65 | 1,58M |
| 2026-08-03 | AUD 2,64 | +%3,94 | AUD 2,58 | AUD 2,64 | AUD 2,52 | 822,22K |
| 2026-07-31 | AUD 2,54 | +%0,79 | AUD 2,56 | AUD 2,59 | AUD 2,51 | 1,01M |
| 2026-07-30 | AUD 2,52 | +%0,40 | AUD 2,51 | AUD 2,55 | AUD 2,48 | 1,17M |
| 2026-07-29 | AUD 2,51 | -%0,40 | AUD 2,54 | AUD 2,57 | AUD 2,47 | 881,16K |
| 2026-07-28 | AUD 2,52 | %0,00 | AUD 2,49 | AUD 2,54 | AUD 2,45 | 781,04K |
| 2026-07-27 | AUD 2,52 | +%5,88 | AUD 2,38 | AUD 2,55 | AUD 2,38 | 1,14M |
| 2026-07-24 | AUD 2,38 | -%2,06 | AUD 2,39 | AUD 2,47 | AUD 2,38 | 1,30M |
| 2026-07-23 | AUD 2,43 | -%2,02 | AUD 2,45 | AUD 2,50 | AUD 2,37 | 1,45M |
| 2026-07-22 | AUD 2,48 | -%0,80 | AUD 2,45 | AUD 2,52 | AUD 2,42 | 1,81M |
| 2026-07-21 | AUD 2,50 | -%2,72 | AUD 2,54 | AUD 2,58 | AUD 2,47 | 1,17M |
| 2026-07-20 | AUD 2,57 | -%1,53 | AUD 2,61 | AUD 2,62 | AUD 2,53 | 897,48K |
| 2026-07-17 | AUD 2,61 | %0,00 | AUD 2,64 | AUD 2,68 | AUD 2,59 | 1,11M |
| 2026-07-16 | AUD 2,61 | +%2,35 | AUD 2,55 | AUD 2,65 | AUD 2,50 | 1,96M |
| 2026-07-15 | AUD 2,55 | +%6,25 | AUD 2,42 | AUD 2,58 | AUD 2,40 | 1,65M |
| 2026-07-14 | AUD 2,40 | +%7,62 | AUD 2,20 | AUD 2,43 | AUD 2,20 | 1,21M |
| 2026-07-13 | AUD 2,23 | -%5,51 | AUD 2,32 | AUD 2,33 | AUD 2,17 | 981,98K |
| 2026-07-10 | AUD 2,36 | +%15,12 | AUD 2,30 | AUD 2,42 | AUD 2,25 | 3,26M |
| 2026-07-09 | AUD 2,05 | %0,00 | AUD 2,04 | AUD 2,08 | AUD 2,03 | 399,76K |
| 2026-07-08 | AUD 2,05 | -%0,97 | AUD 2,10 | AUD 2,10 | AUD 2,02 | 589,88K |
| 2026-07-07 | AUD 2,07 | +%1,97 | AUD 2,03 | AUD 2,10 | AUD 2,02 | 642,79K |
| 2026-07-06 | AUD 2,03 | -%2,40 | AUD 2,00 | AUD 2,07 | AUD 2,00 | 531,89K |
| 2026-07-03 | AUD 2,08 | +%4,52 | AUD 2,01 | AUD 2,11 | AUD 2,00 | 915,37K |
| 2026-07-02 | AUD 1,99 | %0,00 | AUD 2,00 | AUD 2,04 | AUD 1,98 | 418,38K |
| 2026-07-01 | AUD 1,99 | -%1,49 | AUD 2,01 | AUD 2,06 | AUD 1,97 | 679,39K |
| 2026-06-30 | AUD 2,02 | %0,00 | AUD 1,98 | AUD 2,04 | AUD 1,98 | 613,51K |
| 2026-06-29 | AUD 2,02 | +%0,50 | AUD 2,04 | AUD 2,09 | AUD 2,01 | 532,75K |
| 2026-06-26 | AUD 2,01 | -%1,47 | AUD 2,03 | AUD 2,03 | AUD 1,96 | 517,46K |
| 2026-06-25 | AUD 2,04 | +%0,49 | AUD 2,02 | AUD 2,08 | AUD 1,99 | 565,13K |
| 2026-06-24 | AUD 2,03 | -%0,49 | AUD 2,02 | AUD 2,06 | AUD 2,00 | 696,65K |
| 2026-06-23 | AUD 2,04 | -%2,39 | AUD 2,15 | AUD 2,15 | AUD 2,01 | 459,17K |
| 2026-06-22 | AUD 2,09 | -%2,79 | AUD 2,09 | AUD 2,15 | AUD 2,09 | 310,82K |
| 2026-06-19 | AUD 2,15 | -%1,38 | AUD 2,11 | AUD 2,19 | AUD 2,11 | 933,51K |
| 2026-06-18 | AUD 2,18 | +%1,40 | AUD 2,18 | AUD 2,22 | AUD 2,14 | 658,15K |
| 2026-06-17 | AUD 2,15 | +%3,86 | AUD 2,05 | AUD 2,17 | AUD 2,01 | 1,42M |
| 2026-06-16 | AUD 2,07 | -%4,61 | AUD 2,20 | AUD 2,20 | AUD 2,06 | 1,07M |
| 2026-06-15 | AUD 2,17 | -%3,12 | AUD 2,23 | AUD 2,31 | AUD 2,17 | 757,88K |
| 2026-06-12 | AUD 2,24 | +%1,82 | AUD 2,19 | AUD 2,27 | AUD 2,19 | 524,62K |
| 2026-06-11 | AUD 2,20 | %0,00 | AUD 2,19 | AUD 2,28 | AUD 2,17 | 877,70K |
| 2026-06-10 | AUD 2,20 | -%0,90 | AUD 2,20 | AUD 2,22 | AUD 2,15 | 966,50K |
| 2026-06-09 | AUD 2,22 | -%5,53 | AUD 2,25 | AUD 2,31 | AUD 2,21 | 1,94M |
| 2026-06-05 | AUD 2,35 | +%2,17 | AUD 2,30 | AUD 2,38 | AUD 2,29 | 423,87K |
| 2026-06-04 | AUD 2,30 | -%2,95 | AUD 2,29 | AUD 2,36 | AUD 2,28 | 486,39K |
| 2026-06-03 | AUD 2,37 | -%4,44 | AUD 2,40 | AUD 2,43 | AUD 2,37 | 838,02K |
| 2026-06-02 | AUD 2,48 | +%3,33 | AUD 2,38 | AUD 2,49 | AUD 2,37 | 1,10M |
| 2026-06-01 | AUD 2,40 | +%3,45 | AUD 2,38 | AUD 2,48 | AUD 2,33 | 1,50M |
| 2026-05-29 | AUD 2,32 | +%0,87 | AUD 2,27 | AUD 2,33 | AUD 2,24 | 960,26K |