Cuscal Limited CCL
ASX · Avustralya · Ticari Hizmetler
AUD 6,12-0,03 (-%0,49)
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 6,12 | -%0,49 | AUD 6,21 | AUD 6,21 | AUD 6,02 | 1,36M |
| 2026-09-30 | AUD 6,15 | +%1,15 | AUD 6,06 | AUD 6,15 | AUD 5,95 | 1,69M |
| 2026-09-29 | AUD 6,08 | +%0,66 | AUD 6,07 | AUD 6,14 | AUD 6,03 | 789,39K |
| 2026-09-28 | AUD 6,04 | +%0,33 | AUD 6,05 | AUD 6,08 | AUD 5,87 | 910,95K |
| 2026-09-25 | AUD 6,02 | -%1,31 | AUD 6,11 | AUD 6,16 | AUD 6,01 | 1,58M |
| 2026-09-24 | AUD 6,10 | +%0,49 | AUD 6,02 | AUD 6,10 | AUD 5,94 | 2,98M |
| 2026-09-23 | AUD 6,07 | +%2,36 | AUD 5,94 | AUD 6,11 | AUD 5,94 | 1,67M |
| 2026-09-22 | AUD 5,93 | +%2,42 | AUD 5,66 | AUD 5,95 | AUD 5,66 | 723,54K |
| 2026-09-21 | AUD 5,79 | -%4,14 | AUD 5,89 | AUD 5,95 | AUD 5,78 | 2,14M |
| 2026-09-18 | AUD 6,04 | +%3,96 | AUD 5,80 | AUD 6,04 | AUD 5,75 | 16,95M |
| 2026-09-17 | AUD 5,81 | +%1,04 | AUD 5,74 | AUD 5,91 | AUD 5,72 | 935,68K |
| 2026-09-16 | AUD 5,75 | +%3,23 | AUD 5,57 | AUD 5,77 | AUD 5,57 | 1,48M |
| 2026-09-15 | AUD 5,57 | %0,00 | AUD 5,53 | AUD 5,59 | AUD 5,46 | 1,09M |
| 2026-09-14 | AUD 5,57 | +%3,15 | AUD 5,50 | AUD 5,57 | AUD 5,41 | 900,61K |
| 2026-09-11 | AUD 5,40 | -%0,92 | AUD 5,45 | AUD 5,46 | AUD 5,34 | 480,03K |
| 2026-09-10 | AUD 5,45 | -%1,45 | AUD 5,60 | AUD 5,60 | AUD 5,43 | 941,32K |
| 2026-09-09 | AUD 5,53 | -%0,36 | AUD 5,56 | AUD 5,57 | AUD 5,49 | 516,79K |
| 2026-09-08 | AUD 5,55 | -%1,60 | AUD 5,62 | AUD 5,66 | AUD 5,52 | 552,01K |
| 2026-09-07 | AUD 5,64 | +%0,71 | AUD 5,63 | AUD 5,69 | AUD 5,61 | 479,43K |
| 2026-09-04 | AUD 5,60 | +%2,56 | AUD 5,44 | AUD 5,63 | AUD 5,44 | 782,10K |
| 2026-09-03 | AUD 5,46 | -%1,62 | AUD 5,55 | AUD 5,59 | AUD 5,43 | 412,19K |
| 2026-09-02 | AUD 5,55 | -%1,07 | AUD 5,50 | AUD 5,61 | AUD 5,50 | 357,50K |
| 2026-09-01 | AUD 5,61 | +%1,63 | AUD 5,60 | AUD 5,61 | AUD 5,50 | 699,32K |
| 2026-08-31 | AUD 5,52 | +%0,55 | AUD 5,50 | AUD 5,64 | AUD 5,48 | 457,78K |
| 2026-08-28 | AUD 5,49 | -%2,83 | AUD 5,64 | AUD 5,66 | AUD 5,40 | 568,40K |
| 2026-08-27 | AUD 5,65 | -%2,25 | AUD 5,70 | AUD 5,75 | AUD 5,59 | 564,79K |
| 2026-08-26 | AUD 5,78 | +%1,40 | AUD 5,71 | AUD 5,84 | AUD 5,64 | 720,36K |
| 2026-08-25 | AUD 5,70 | -%0,70 | AUD 5,74 | AUD 5,81 | AUD 5,66 | 662,64K |
| 2026-08-24 | AUD 5,74 | -%3,04 | AUD 5,81 | AUD 5,91 | AUD 5,70 | 1,07M |
| 2026-08-21 | AUD 5,92 | +%5,34 | AUD 5,65 | AUD 6,01 | AUD 5,65 | 1,15M |
| 2026-08-20 | AUD 5,62 | +%7,66 | AUD 5,42 | AUD 5,79 | AUD 5,41 | 1,43M |
| 2026-08-19 | AUD 5,22 | -%1,51 | AUD 5,15 | AUD 5,29 | AUD 5,15 | 511,63K |
| 2026-08-18 | AUD 5,30 | +%1,15 | AUD 5,28 | AUD 5,30 | AUD 5,12 | 518,70K |
| 2026-08-17 | AUD 5,24 | -%3,68 | AUD 5,40 | AUD 5,48 | AUD 5,17 | 512,20K |
| 2026-08-14 | AUD 5,44 | +%2,64 | AUD 5,34 | AUD 5,44 | AUD 5,29 | 293,33K |
| 2026-08-13 | AUD 5,30 | -%2,21 | AUD 5,44 | AUD 5,44 | AUD 5,26 | 332,83K |
| 2026-08-12 | AUD 5,42 | +%0,93 | AUD 5,37 | AUD 5,48 | AUD 5,34 | 469,06K |
| 2026-08-11 | AUD 5,37 | +%1,51 | AUD 5,33 | AUD 5,41 | AUD 5,27 | 461,23K |
| 2026-08-10 | AUD 5,29 | %0,00 | AUD 5,34 | AUD 5,45 | AUD 5,22 | 661,92K |
| 2026-08-07 | AUD 5,29 | +%2,52 | AUD 5,16 | AUD 5,29 | AUD 5,12 | 502,78K |
| 2026-08-06 | AUD 5,16 | +%1,98 | AUD 5,05 | AUD 5,20 | AUD 4,99 | 957,94K |
| 2026-08-05 | AUD 5,06 | +%1,00 | AUD 5,04 | AUD 5,14 | AUD 4,93 | 1,24M |
| 2026-08-04 | AUD 5,01 | -%0,99 | AUD 5,10 | AUD 5,10 | AUD 4,85 | 840,21K |
| 2026-08-03 | AUD 5,06 | +%0,60 | AUD 4,99 | AUD 5,08 | AUD 4,93 | 1,42M |
| 2026-07-31 | AUD 5,03 | +%1,21 | AUD 5,01 | AUD 5,05 | AUD 4,97 | 730,80K |
| 2026-07-30 | AUD 4,97 | +%0,61 | AUD 4,97 | AUD 5,06 | AUD 4,86 | 916,50K |
| 2026-07-29 | AUD 4,94 | +%1,86 | AUD 4,92 | AUD 5,01 | AUD 4,89 | 1,07M |
| 2026-07-28 | AUD 4,85 | +%1,04 | AUD 4,92 | AUD 4,92 | AUD 4,77 | 639,73K |
| 2026-07-27 | AUD 4,80 | +%0,63 | AUD 4,67 | AUD 4,86 | AUD 4,67 | 343,33K |
| 2026-07-24 | AUD 4,77 | -%0,63 | AUD 4,78 | AUD 4,80 | AUD 4,67 | 692,42K |
| 2026-07-23 | AUD 4,80 | -%1,23 | AUD 4,87 | AUD 4,93 | AUD 4,76 | 548,97K |
| 2026-07-22 | AUD 4,86 | +%1,89 | AUD 4,78 | AUD 4,92 | AUD 4,78 | 435,21K |
| 2026-07-21 | AUD 4,77 | %0,00 | AUD 4,75 | AUD 4,82 | AUD 4,70 | 1,35M |
| 2026-07-20 | AUD 4,77 | -%2,65 | AUD 4,96 | AUD 4,97 | AUD 4,74 | 636,94K |
| 2026-07-17 | AUD 4,90 | -%0,41 | AUD 5,00 | AUD 5,00 | AUD 4,85 | 198,91K |
| 2026-07-16 | AUD 4,92 | +%0,20 | AUD 4,90 | AUD 4,95 | AUD 4,89 | 170,11K |
| 2026-07-15 | AUD 4,91 | +%0,41 | AUD 4,90 | AUD 4,97 | AUD 4,89 | 286,13K |
| 2026-07-14 | AUD 4,89 | +%0,20 | AUD 4,87 | AUD 4,93 | AUD 4,82 | 350,19K |
| 2026-07-13 | AUD 4,88 | -%1,21 | AUD 5,00 | AUD 5,00 | AUD 4,85 | 201,53K |
| 2026-07-10 | AUD 4,94 | -%0,40 | AUD 4,91 | AUD 5,00 | AUD 4,87 | 683,16K |
| 2026-07-09 | AUD 4,96 | -%0,40 | AUD 4,98 | AUD 5,07 | AUD 4,94 | 276,99K |
| 2026-07-08 | AUD 4,98 | -%1,58 | AUD 5,00 | AUD 5,02 | AUD 4,70 | 1,04M |
| 2026-07-07 | AUD 5,06 | +%1,20 | AUD 5,01 | AUD 5,06 | AUD 4,94 | 499,09K |
| 2026-07-06 | AUD 5,00 | +%0,40 | AUD 5,01 | AUD 5,03 | AUD 4,92 | 290,64K |
| 2026-07-03 | AUD 4,98 | -%2,92 | AUD 5,23 | AUD 5,23 | AUD 4,92 | 856,43K |
| 2026-07-02 | AUD 5,13 | +%3,22 | AUD 4,98 | AUD 5,25 | AUD 4,96 | 1,39M |
| 2026-07-01 | AUD 4,97 | -%1,19 | AUD 5,05 | AUD 5,05 | AUD 4,88 | 558,31K |
| 2026-06-30 | AUD 5,03 | +%1,21 | AUD 5,07 | AUD 5,08 | AUD 4,96 | 3,71M |
| 2026-06-29 | AUD 4,97 | +%1,22 | AUD 4,91 | AUD 5,03 | AUD 4,87 | 403,28K |
| 2026-06-26 | AUD 4,91 | +%0,82 | AUD 4,94 | AUD 4,94 | AUD 4,78 | 496,52K |
| 2026-06-25 | AUD 4,87 | -%1,22 | AUD 4,95 | AUD 4,95 | AUD 4,83 | 427,74K |
| 2026-06-24 | AUD 4,93 | +%2,49 | AUD 4,80 | AUD 4,93 | AUD 4,80 | 414,89K |
| 2026-06-23 | AUD 4,81 | -%1,43 | AUD 4,85 | AUD 4,85 | AUD 4,74 | 611,87K |
| 2026-06-22 | AUD 4,88 | -%1,81 | AUD 4,99 | AUD 4,99 | AUD 4,85 | 227,40K |
| 2026-06-19 | AUD 4,97 | -%1,58 | AUD 5,07 | AUD 5,07 | AUD 4,90 | 378,62K |
| 2026-06-18 | AUD 5,05 | +%0,20 | AUD 5,09 | AUD 5,14 | AUD 5,00 | 325,28K |
| 2026-06-17 | AUD 5,04 | +%0,40 | AUD 5,10 | AUD 5,10 | AUD 4,91 | 166,95K |
| 2026-06-16 | AUD 5,02 | -%0,99 | AUD 5,12 | AUD 5,12 | AUD 4,97 | 287,89K |
| 2026-06-15 | AUD 5,07 | +%2,42 | AUD 4,93 | AUD 5,16 | AUD 4,93 | 505,62K |
| 2026-06-12 | AUD 4,95 | +%0,81 | AUD 4,95 | AUD 5,00 | AUD 4,90 | 270,62K |
| 2026-06-11 | AUD 4,91 | -%0,61 | AUD 4,94 | AUD 4,94 | AUD 4,82 | 413,04K |
| 2026-06-10 | AUD 4,94 | +%0,61 | AUD 5,00 | AUD 5,00 | AUD 4,82 | 348,17K |
| 2026-06-09 | AUD 4,91 | -%0,81 | AUD 4,95 | AUD 5,03 | AUD 4,89 | 352,40K |
| 2026-06-05 | AUD 4,95 | +%1,64 | AUD 4,92 | AUD 4,95 | AUD 4,87 | 1,38M |
| 2026-06-04 | AUD 4,87 | %0,00 | AUD 4,87 | AUD 4,87 | AUD 4,78 | 347,12K |
| 2026-06-03 | AUD 4,87 | +%0,21 | AUD 4,90 | AUD 4,91 | AUD 4,70 | 491,87K |
| 2026-06-02 | AUD 4,86 | +%0,83 | AUD 4,83 | AUD 4,86 | AUD 4,70 | 267,03K |
| 2026-06-01 | AUD 4,82 | +%0,42 | AUD 4,85 | AUD 4,89 | AUD 4,76 | 349,24K |
| 2026-05-29 | AUD 4,80 | +%0,63 | AUD 4,79 | AUD 4,84 | AUD 4,70 | 927,10K |
| 2026-05-28 | AUD 4,77 | -%0,63 | AUD 4,80 | AUD 4,80 | AUD 4,66 | 396,69K |