Chrysos Corp. Ltd. C79
ASX · Avustralya · Finans
AUD 6,73+0,16 (+%2,44)
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 6,74 | +%2,59 | AUD 6,67 | AUD 6,79 | AUD 6,56 | 48,03K |
| 2026-10-01 | AUD 6,57 | -%1,20 | AUD 6,80 | AUD 6,96 | AUD 6,57 | 597,23K |
| 2026-09-30 | AUD 6,65 | +%1,06 | AUD 6,55 | AUD 6,72 | AUD 6,46 | 115,49K |
| 2026-09-29 | AUD 6,58 | +%2,81 | AUD 6,35 | AUD 6,65 | AUD 6,31 | 108,65K |
| 2026-09-28 | AUD 6,40 | +%1,11 | AUD 6,45 | AUD 6,54 | AUD 6,32 | 158,78K |
| 2026-09-25 | AUD 6,33 | -%2,62 | AUD 6,41 | AUD 6,45 | AUD 6,32 | 110,08K |
| 2026-09-24 | AUD 6,50 | %0,00 | AUD 6,44 | AUD 6,51 | AUD 6,33 | 65,33K |
| 2026-09-23 | AUD 6,50 | -%0,76 | AUD 6,55 | AUD 6,59 | AUD 6,40 | 102,42K |
| 2026-09-22 | AUD 6,55 | +%1,39 | AUD 6,52 | AUD 6,59 | AUD 6,40 | 107,12K |
| 2026-09-21 | AUD 6,46 | -%1,37 | AUD 6,74 | AUD 6,74 | AUD 6,43 | 63,86K |
| 2026-09-18 | AUD 6,55 | +%2,34 | AUD 6,44 | AUD 6,64 | AUD 6,35 | 362,40K |
| 2026-09-17 | AUD 6,40 | -%1,69 | AUD 6,49 | AUD 6,57 | AUD 6,30 | 143,81K |
| 2026-09-16 | AUD 6,51 | -%5,92 | AUD 6,75 | AUD 6,86 | AUD 6,46 | 157,40K |
| 2026-09-15 | AUD 6,92 | -%1,14 | AUD 6,94 | AUD 7,05 | AUD 6,78 | 327,27K |
| 2026-09-14 | AUD 7,00 | -%0,43 | AUD 6,96 | AUD 7,08 | AUD 6,86 | 219,31K |
| 2026-09-11 | AUD 7,03 | +%0,43 | AUD 6,85 | AUD 7,08 | AUD 6,85 | 453,02K |
| 2026-09-10 | AUD 7,00 | -%2,37 | AUD 7,17 | AUD 7,18 | AUD 6,86 | 137,95K |
| 2026-09-09 | AUD 7,17 | +%3,31 | AUD 6,90 | AUD 7,22 | AUD 6,84 | 205,00K |
| 2026-09-08 | AUD 6,94 | +%0,14 | AUD 6,93 | AUD 6,99 | AUD 6,79 | 144,12K |
| 2026-09-07 | AUD 6,93 | +%0,87 | AUD 6,94 | AUD 7,01 | AUD 6,82 | 111,36K |
| 2026-09-04 | AUD 6,87 | +%0,88 | AUD 6,76 | AUD 7,05 | AUD 6,76 | 113,68K |
| 2026-09-03 | AUD 6,81 | -%2,71 | AUD 7,06 | AUD 7,20 | AUD 6,78 | 143,16K |
| 2026-09-02 | AUD 7,00 | +%1,16 | AUD 6,92 | AUD 7,11 | AUD 6,65 | 588,22K |
| 2026-09-01 | AUD 6,92 | +%0,44 | AUD 6,77 | AUD 6,95 | AUD 6,71 | 137,98K |
| 2026-08-31 | AUD 6,89 | -%0,29 | AUD 6,89 | AUD 6,95 | AUD 6,78 | 472,26K |
| 2026-08-28 | AUD 6,91 | -%1,14 | AUD 7,01 | AUD 7,13 | AUD 6,84 | 258,96K |
| 2026-08-27 | AUD 6,99 | -%4,51 | AUD 7,42 | AUD 7,42 | AUD 6,88 | 362,20K |
| 2026-08-26 | AUD 7,32 | -%1,08 | AUD 7,44 | AUD 7,52 | AUD 7,19 | 231,28K |
| 2026-08-25 | AUD 7,40 | +%1,09 | AUD 7,50 | AUD 7,50 | AUD 7,20 | 147,92K |
| 2026-08-24 | AUD 7,32 | -%0,68 | AUD 7,38 | AUD 7,57 | AUD 7,21 | 599,55K |
| 2026-08-21 | AUD 7,37 | -%0,94 | AUD 7,44 | AUD 7,54 | AUD 7,29 | 290,39K |
| 2026-08-20 | AUD 7,44 | +%2,34 | AUD 7,38 | AUD 7,46 | AUD 7,16 | 238,28K |
| 2026-08-19 | AUD 7,27 | -%1,89 | AUD 7,49 | AUD 7,56 | AUD 7,27 | 132,43K |
| 2026-08-18 | AUD 7,41 | -%1,20 | AUD 7,59 | AUD 7,68 | AUD 7,36 | 247,79K |
| 2026-08-17 | AUD 7,50 | -%1,32 | AUD 7,61 | AUD 7,68 | AUD 7,35 | 1,22M |
| 2026-08-14 | AUD 7,60 | -%2,31 | AUD 7,78 | AUD 7,78 | AUD 7,42 | 687,72K |
| 2026-08-13 | AUD 7,78 | %0,00 | AUD 7,80 | AUD 7,84 | AUD 7,57 | 176,45K |
| 2026-08-12 | AUD 7,78 | +%2,91 | AUD 7,60 | AUD 8,11 | AUD 7,57 | 2,96M |
| 2026-08-11 | AUD 7,56 | +%17,21 | AUD 6,65 | AUD 7,71 | AUD 6,58 | 845,20K |
| 2026-08-10 | AUD 6,45 | +%0,31 | AUD 6,51 | AUD 6,67 | AUD 6,30 | 517,20K |
| 2026-08-07 | AUD 6,43 | +%8,98 | AUD 6,05 | AUD 6,46 | AUD 5,88 | 570,02K |
| 2026-08-06 | AUD 5,90 | -%2,96 | AUD 6,03 | AUD 6,10 | AUD 5,67 | 469,37K |
| 2026-08-05 | AUD 6,08 | +%2,70 | AUD 5,99 | AUD 6,13 | AUD 5,86 | 93,24K |
| 2026-08-04 | AUD 5,92 | -%0,67 | AUD 5,96 | AUD 6,06 | AUD 5,90 | 159,17K |
| 2026-08-03 | AUD 5,96 | -%1,16 | AUD 6,00 | AUD 6,00 | AUD 5,83 | 103,34K |
| 2026-07-31 | AUD 6,03 | +%4,87 | AUD 5,81 | AUD 6,10 | AUD 5,81 | 85,03K |
| 2026-07-30 | AUD 5,75 | %0,00 | AUD 5,91 | AUD 5,91 | AUD 5,70 | 85,13K |
| 2026-07-29 | AUD 5,75 | +%2,50 | AUD 5,70 | AUD 5,89 | AUD 5,68 | 82,37K |
| 2026-07-28 | AUD 5,61 | %0,00 | AUD 5,66 | AUD 5,75 | AUD 5,55 | 225,64K |
| 2026-07-27 | AUD 5,61 | +%1,63 | AUD 5,59 | AUD 5,88 | AUD 5,54 | 106,70K |
| 2026-07-24 | AUD 5,52 | -%4,33 | AUD 5,99 | AUD 5,99 | AUD 5,52 | 950,17K |
| 2026-07-23 | AUD 5,77 | +%0,35 | AUD 5,75 | AUD 6,14 | AUD 5,61 | 407,68K |
| 2026-07-22 | AUD 5,75 | +%5,50 | AUD 5,50 | AUD 5,93 | AUD 5,45 | 270,00K |
| 2026-07-21 | AUD 5,45 | +%2,06 | AUD 5,50 | AUD 5,50 | AUD 5,18 | 357,33K |
| 2026-07-20 | AUD 5,34 | -%0,19 | AUD 5,35 | AUD 5,56 | AUD 5,22 | 477,04K |
| 2026-07-17 | AUD 5,35 | -%1,47 | AUD 5,41 | AUD 5,42 | AUD 5,30 | 290,23K |
| 2026-07-16 | AUD 5,43 | -%0,37 | AUD 5,45 | AUD 5,45 | AUD 5,31 | 224,73K |
| 2026-07-15 | AUD 5,45 | +%2,25 | AUD 5,32 | AUD 5,46 | AUD 5,27 | 61,44K |
| 2026-07-14 | AUD 5,33 | -%3,09 | AUD 5,49 | AUD 5,49 | AUD 5,30 | 143,22K |
| 2026-07-13 | AUD 5,50 | -%2,83 | AUD 5,62 | AUD 5,62 | AUD 5,45 | 155,59K |
| 2026-07-10 | AUD 5,66 | +%6,79 | AUD 5,30 | AUD 5,68 | AUD 5,27 | 275,54K |
| 2026-07-09 | AUD 5,30 | -%1,12 | AUD 5,45 | AUD 5,45 | AUD 5,25 | 96,01K |
| 2026-07-08 | AUD 5,36 | -%7,27 | AUD 5,60 | AUD 5,67 | AUD 5,35 | 136,19K |
| 2026-07-07 | AUD 5,78 | +%0,35 | AUD 5,76 | AUD 5,93 | AUD 5,60 | 113,17K |
| 2026-07-06 | AUD 5,76 | -%1,03 | AUD 5,77 | AUD 5,88 | AUD 5,66 | 704,66K |
| 2026-07-03 | AUD 5,82 | +%3,93 | AUD 5,60 | AUD 5,82 | AUD 5,49 | 222,06K |
| 2026-07-02 | AUD 5,60 | -%0,71 | AUD 5,70 | AUD 5,70 | AUD 5,46 | 223,03K |
| 2026-07-01 | AUD 5,64 | -%2,93 | AUD 5,80 | AUD 5,80 | AUD 5,48 | 168,25K |
| 2026-06-30 | AUD 5,81 | +%1,75 | AUD 5,70 | AUD 5,90 | AUD 5,66 | 119,20K |
| 2026-06-29 | AUD 5,71 | +%0,18 | AUD 5,56 | AUD 5,79 | AUD 5,55 | 566,29K |
| 2026-06-26 | AUD 5,70 | +%0,53 | AUD 5,82 | AUD 5,90 | AUD 5,49 | 148,60K |
| 2026-06-25 | AUD 5,67 | -%3,08 | AUD 5,85 | AUD 5,91 | AUD 5,60 | 153,99K |
| 2026-06-24 | AUD 5,85 | -%2,50 | AUD 5,93 | AUD 6,04 | AUD 5,75 | 191,87K |
| 2026-06-23 | AUD 6,00 | -%0,50 | AUD 6,04 | AUD 6,24 | AUD 5,91 | 221,32K |
| 2026-06-22 | AUD 6,03 | -%4,29 | AUD 6,30 | AUD 6,38 | AUD 6,03 | 150,43K |
| 2026-06-19 | AUD 6,30 | +%0,32 | AUD 6,25 | AUD 6,48 | AUD 6,21 | 203,12K |
| 2026-06-18 | AUD 6,28 | -%2,33 | AUD 6,50 | AUD 6,61 | AUD 6,25 | 73,17K |
| 2026-06-17 | AUD 6,43 | +%0,16 | AUD 6,37 | AUD 6,45 | AUD 6,24 | 213,98K |
| 2026-06-16 | AUD 6,42 | -%1,38 | AUD 6,55 | AUD 6,55 | AUD 6,35 | 829,89K |
| 2026-06-15 | AUD 6,51 | +%1,24 | AUD 6,49 | AUD 6,64 | AUD 6,45 | 171,56K |
| 2026-06-12 | AUD 6,43 | +%4,38 | AUD 6,35 | AUD 6,45 | AUD 6,20 | 115,41K |
| 2026-06-11 | AUD 6,16 | +%2,84 | AUD 6,14 | AUD 6,30 | AUD 5,87 | 480,18K |
| 2026-06-10 | AUD 5,99 | -%1,16 | AUD 6,14 | AUD 6,14 | AUD 5,95 | 476,21K |
| 2026-06-09 | AUD 6,06 | +%1,68 | AUD 5,85 | AUD 6,15 | AUD 5,85 | 145,55K |
| 2026-06-05 | AUD 5,96 | -%4,18 | AUD 6,19 | AUD 6,26 | AUD 5,89 | 106,55K |
| 2026-06-04 | AUD 6,22 | +%3,67 | AUD 6,11 | AUD 6,26 | AUD 5,91 | 184,89K |
| 2026-06-03 | AUD 6,00 | -%0,50 | AUD 6,00 | AUD 6,05 | AUD 5,89 | 47,62K |
| 2026-06-02 | AUD 6,03 | -%1,47 | AUD 6,18 | AUD 6,18 | AUD 5,93 | 1,18M |
| 2026-06-01 | AUD 6,12 | -%0,33 | AUD 6,14 | AUD 6,26 | AUD 6,03 | 138,49K |
| 2026-05-29 | AUD 6,14 | +%1,49 | AUD 6,11 | AUD 6,26 | AUD 6,11 | 61,54K |