Codan Limited CDA

ASX · Avustralya · Dayanıklı Tüketim Malları

AUD 67,43-0,06 (-%0,09)

Piyasa açık· 2 Eki 2026 01:10 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	AUD 67,49	+%2,52	AUD 65,58	AUD 68,00	AUD 64,73	1,39M
2026-09-30	AUD 65,83	+%2,17	AUD 67,10	AUD 70,14	AUD 65,83	2,08M
2026-09-29	AUD 64,43	+%23,93	AUD 57,43	AUD 64,43	AUD 57,43	1,95M
2026-09-28	AUD 51,99	-%0,50	AUD 52,58	AUD 52,59	AUD 51,54	607,34K
2026-09-25	AUD 52,25	-%0,97	AUD 52,64	AUD 53,62	AUD 52,25	628,46K
2026-09-24	AUD 52,76	-%0,64	AUD 52,92	AUD 53,26	AUD 52,33	478,49K
2026-09-23	AUD 53,10	+%3,37	AUD 51,88	AUD 53,49	AUD 51,63	644,30K
2026-09-22	AUD 51,37	+%2,70	AUD 50,59	AUD 51,60	AUD 50,55	367,99K
2026-09-21	AUD 50,02	-%0,16	AUD 50,09	AUD 51,76	AUD 49,60	765,31K
2026-09-18	AUD 50,10	+%3,11	AUD 49,00	AUD 50,36	AUD 48,68	7,40M
2026-09-17	AUD 48,59	-%0,72	AUD 50,00	AUD 50,00	AUD 48,31	1,04M
2026-09-16	AUD 48,94	+%7,51	AUD 45,80	AUD 48,94	AUD 45,70	994,28K
2026-09-15	AUD 45,52	+%1,81	AUD 45,02	AUD 45,79	AUD 44,98	731,68K
2026-09-14	AUD 44,71	-%0,91	AUD 45,50	AUD 45,65	AUD 44,71	333,33K
2026-09-11	AUD 45,12	-%1,91	AUD 45,66	AUD 45,87	AUD 44,48	324,90K
2026-09-10	AUD 46,00	+%0,07	AUD 45,75	AUD 46,41	AUD 45,62	668,15K
2026-09-09	AUD 45,97	+%0,75	AUD 45,47	AUD 46,61	AUD 45,05	407,87K
2026-09-08	AUD 45,63	-%0,96	AUD 46,00	AUD 46,83	AUD 45,54	284,30K
2026-09-07	AUD 46,07	-%0,92	AUD 46,67	AUD 47,03	AUD 46,05	670,16K
2026-09-04	AUD 46,50	-%0,41	AUD 46,50	AUD 46,96	AUD 46,33	298,38K
2026-09-03	AUD 46,69	+%1,10	AUD 46,73	AUD 47,05	AUD 46,19	449,44K
2026-09-02	AUD 46,18	-%3,33	AUD 47,71	AUD 48,02	AUD 45,44	594,64K
2026-09-01	AUD 47,77	+%1,70	AUD 46,97	AUD 48,03	AUD 46,66	615,38K
2026-08-31	AUD 46,97	-%1,24	AUD 47,55	AUD 48,17	AUD 46,64	745,88K
2026-08-28	AUD 47,56	-%2,18	AUD 48,90	AUD 49,30	AUD 47,56	299,70K
2026-08-27	AUD 48,62	-%1,48	AUD 49,87	AUD 49,90	AUD 48,57	243,14K
2026-08-26	AUD 49,35	-%1,14	AUD 49,43	AUD 49,89	AUD 49,10	365,51K
2026-08-25	AUD 49,92	+%2,67	AUD 49,11	AUD 50,00	AUD 48,40	650,48K
2026-08-24	AUD 48,62	-%0,82	AUD 50,32	AUD 50,33	AUD 48,44	520,62K
2026-08-21	AUD 49,02	+%0,29	AUD 50,20	AUD 50,90	AUD 48,70	934,90K
2026-08-20	AUD 48,88	+%12,42	AUD 47,63	AUD 50,24	AUD 46,37	1,14M
2026-08-19	AUD 43,48	+%0,12	AUD 43,00	AUD 44,08	AUD 42,24	372,78K
2026-08-18	AUD 43,43	-%3,10	AUD 43,50	AUD 44,64	AUD 43,26	428,89K
2026-08-17	AUD 44,82	-%0,22	AUD 44,90	AUD 45,49	AUD 44,52	420,92K
2026-08-14	AUD 44,92	+%1,42	AUD 42,95	AUD 44,92	AUD 42,46	369,70K
2026-08-13	AUD 44,29	-%0,56	AUD 44,50	AUD 44,96	AUD 43,24	563,93K
2026-08-12	AUD 44,54	+%9,30	AUD 40,75	AUD 44,54	AUD 40,40	435,87K
2026-08-11	AUD 40,75	+%4,17	AUD 39,12	AUD 40,85	AUD 38,89	1,05M
2026-08-10	AUD 39,12	-%4,72	AUD 41,20	AUD 41,37	AUD 38,92	591,16K
2026-08-07	AUD 41,06	-%0,92	AUD 41,00	AUD 41,94	AUD 40,73	558,40K
2026-08-06	AUD 41,44	+%0,10	AUD 41,16	AUD 42,04	AUD 40,91	409,02K
2026-08-05	AUD 41,40	+%3,27	AUD 40,39	AUD 41,49	AUD 39,31	694,53K
2026-08-04	AUD 40,09	+%0,02	AUD 40,50	AUD 40,83	AUD 39,41	320,34K
2026-08-03	AUD 40,08	%0,00	AUD 39,60	AUD 40,41	AUD 39,07	264,74K
2026-07-31	AUD 40,08	+%4,05	AUD 39,80	AUD 40,24	AUD 39,15	643,71K
2026-07-30	AUD 38,52	-%0,39	AUD 38,18	AUD 38,88	AUD 37,72	809,04K
2026-07-29	AUD 38,67	-%1,95	AUD 40,60	AUD 41,34	AUD 38,45	567,76K
2026-07-28	AUD 39,44	-%3,19	AUD 40,11	AUD 40,61	AUD 39,08	358,32K
2026-07-27	AUD 40,74	+%2,75	AUD 40,48	AUD 40,83	AUD 39,70	266,89K
2026-07-24	AUD 39,65	-%4,13	AUD 41,51	AUD 41,70	AUD 39,24	606,56K
2026-07-23	AUD 41,36	-%2,13	AUD 42,82	AUD 42,94	AUD 41,36	355,15K
2026-07-22	AUD 42,26	+%0,96	AUD 41,97	AUD 42,38	AUD 41,76	168,96K
2026-07-21	AUD 41,86	+%0,92	AUD 43,12	AUD 43,12	AUD 40,96	173,24K
2026-07-20	AUD 41,48	-%0,60	AUD 42,25	AUD 42,42	AUD 41,27	185,38K
2026-07-17	AUD 41,73	-%3,00	AUD 43,25	AUD 43,25	AUD 41,50	193,59K
2026-07-16	AUD 43,02	-%1,10	AUD 42,76	AUD 43,06	AUD 42,08	277,12K
2026-07-15	AUD 43,50	+%3,11	AUD 42,83	AUD 43,78	AUD 42,48	261,39K
2026-07-14	AUD 42,19	-%0,14	AUD 42,19	AUD 42,51	AUD 41,26	388,51K
2026-07-13	AUD 42,25	-%2,42	AUD 43,50	AUD 43,99	AUD 41,90	294,46K
2026-07-10	AUD 43,30	-%2,67	AUD 44,49	AUD 44,49	AUD 43,10	204,96K
2026-07-09	AUD 44,49	+%3,47	AUD 44,00	AUD 44,66	AUD 42,60	284,65K
2026-07-08	AUD 43,00	-%1,58	AUD 43,69	AUD 43,99	AUD 42,21	422,62K
2026-07-07	AUD 43,69	+%0,55	AUD 43,95	AUD 44,11	AUD 42,92	269,07K
2026-07-06	AUD 43,45	-%1,25	AUD 44,10	AUD 44,34	AUD 42,63	323,13K
2026-07-03	AUD 44,00	-%0,09	AUD 43,67	AUD 44,16	AUD 41,78	361,68K
2026-07-02	AUD 44,04	-%0,70	AUD 44,66	AUD 44,66	AUD 43,49	651,19K
2026-07-01	AUD 44,35	+%0,48	AUD 44,52	AUD 45,28	AUD 44,20	310,66K
2026-06-30	AUD 44,14	+%1,59	AUD 44,19	AUD 45,28	AUD 43,58	473,17K
2026-06-29	AUD 43,45	-%0,09	AUD 43,80	AUD 44,20	AUD 42,56	215,50K
2026-06-26	AUD 43,49	-%1,14	AUD 43,76	AUD 43,86	AUD 42,80	230,99K
2026-06-25	AUD 43,99	+%0,30	AUD 43,95	AUD 44,18	AUD 42,63	320,27K
2026-06-24	AUD 43,86	+%4,08	AUD 42,32	AUD 43,86	AUD 42,30	511,03K
2026-06-23	AUD 42,14	-%0,96	AUD 43,18	AUD 43,18	AUD 41,66	348,28K
2026-06-22	AUD 42,55	-%1,37	AUD 43,27	AUD 43,86	AUD 42,37	176,39K
2026-06-19	AUD 43,14	-%1,10	AUD 43,62	AUD 44,15	AUD 42,92	510,00K
2026-06-18	AUD 43,62	+%1,16	AUD 43,22	AUD 43,81	AUD 42,93	312,72K
2026-06-17	AUD 43,12	+%0,35	AUD 42,63	AUD 43,48	AUD 42,43	195,51K
2026-06-16	AUD 42,97	-%0,26	AUD 42,39	AUD 43,22	AUD 42,20	220,25K
2026-06-15	AUD 43,08	-%0,14	AUD 43,50	AUD 43,68	AUD 42,60	260,37K
2026-06-12	AUD 43,14	+%1,36	AUD 43,95	AUD 43,95	AUD 42,94	384,71K
2026-06-11	AUD 42,56	-%1,21	AUD 42,66	AUD 43,45	AUD 42,36	710,95K
2026-06-10	AUD 43,08	-%1,76	AUD 43,28	AUD 43,78	AUD 42,48	614,36K
2026-06-09	AUD 43,85	+%0,34	AUD 43,70	AUD 44,00	AUD 42,17	655,59K
2026-06-05	AUD 43,70	+%1,86	AUD 43,07	AUD 43,98	AUD 42,36	247,04K
2026-06-04	AUD 42,90	-%0,16	AUD 42,79	AUD 43,49	AUD 42,06	305,99K
2026-06-03	AUD 42,97	-%2,19	AUD 43,75	AUD 43,75	AUD 42,02	805,88K
2026-06-02	AUD 43,93	+%2,59	AUD 42,33	AUD 43,98	AUD 41,63	445,00K
2026-06-01	AUD 42,82	+%0,40	AUD 41,79	AUD 43,50	AUD 41,79	286,53K
2026-05-29	AUD 42,65	+%3,95	AUD 41,36	AUD 42,77	AUD 41,36	436,34K
2026-05-28	AUD 41,03	-%1,46	AUD 41,38	AUD 41,70	AUD 40,63	379,58K

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	AUD 67,49	+%2,52	AUD 65,58	AUD 68,00	AUD 64,73	1,39M
2026-09-30	AUD 65,83	+%2,17	AUD 67,10	AUD 70,14	AUD 65,83	2,08M
2026-09-29	AUD 64,43	+%23,93	AUD 57,43	AUD 64,43	AUD 57,43	1,95M
2026-09-28	AUD 51,99	-%0,50	AUD 52,58	AUD 52,59	AUD 51,54	607,34K
2026-09-25	AUD 52,25	-%0,97	AUD 52,64	AUD 53,62	AUD 52,25	628,46K
2026-09-24	AUD 52,76	-%0,64	AUD 52,92	AUD 53,26	AUD 52,33	478,49K
2026-09-23	AUD 53,10	+%3,37	AUD 51,88	AUD 53,49	AUD 51,63	644,30K
2026-09-22	AUD 51,37	+%2,70	AUD 50,59	AUD 51,60	AUD 50,55	367,99K
2026-09-21	AUD 50,02	-%0,16	AUD 50,09	AUD 51,76	AUD 49,60	765,31K
2026-09-18	AUD 50,10	+%3,11	AUD 49,00	AUD 50,36	AUD 48,68	7,40M
2026-09-17	AUD 48,59	-%0,72	AUD 50,00	AUD 50,00	AUD 48,31	1,04M
2026-09-16	AUD 48,94	+%7,51	AUD 45,80	AUD 48,94	AUD 45,70	994,28K
2026-09-15	AUD 45,52	+%1,81	AUD 45,02	AUD 45,79	AUD 44,98	731,68K
2026-09-14	AUD 44,71	-%0,91	AUD 45,50	AUD 45,65	AUD 44,71	333,33K
2026-09-11	AUD 45,12	-%1,91	AUD 45,66	AUD 45,87	AUD 44,48	324,90K
2026-09-10	AUD 46,00	+%0,07	AUD 45,75	AUD 46,41	AUD 45,62	668,15K
2026-09-09	AUD 45,97	+%0,75	AUD 45,47	AUD 46,61	AUD 45,05	407,87K
2026-09-08	AUD 45,63	-%0,96	AUD 46,00	AUD 46,83	AUD 45,54	284,30K
2026-09-07	AUD 46,07	-%0,92	AUD 46,67	AUD 47,03	AUD 46,05	670,16K
2026-09-04	AUD 46,50	-%0,41	AUD 46,50	AUD 46,96	AUD 46,33	298,38K
2026-09-03	AUD 46,69	+%1,10	AUD 46,73	AUD 47,05	AUD 46,19	449,44K
2026-09-02	AUD 46,18	-%3,33	AUD 47,71	AUD 48,02	AUD 45,44	594,64K
2026-09-01	AUD 47,77	+%1,70	AUD 46,97	AUD 48,03	AUD 46,66	615,38K
2026-08-31	AUD 46,97	-%1,24	AUD 47,55	AUD 48,17	AUD 46,64	745,88K
2026-08-28	AUD 47,56	-%2,18	AUD 48,90	AUD 49,30	AUD 47,56	299,70K
2026-08-27	AUD 48,62	-%1,48	AUD 49,87	AUD 49,90	AUD 48,57	243,14K
2026-08-26	AUD 49,35	-%1,14	AUD 49,43	AUD 49,89	AUD 49,10	365,51K
2026-08-25	AUD 49,92	+%2,67	AUD 49,11	AUD 50,00	AUD 48,40	650,48K
2026-08-24	AUD 48,62	-%0,82	AUD 50,32	AUD 50,33	AUD 48,44	520,62K
2026-08-21	AUD 49,02	+%0,29	AUD 50,20	AUD 50,90	AUD 48,70	934,90K
2026-08-20	AUD 48,88	+%12,42	AUD 47,63	AUD 50,24	AUD 46,37	1,14M
2026-08-19	AUD 43,48	+%0,12	AUD 43,00	AUD 44,08	AUD 42,24	372,78K
2026-08-18	AUD 43,43	-%3,10	AUD 43,50	AUD 44,64	AUD 43,26	428,89K
2026-08-17	AUD 44,82	-%0,22	AUD 44,90	AUD 45,49	AUD 44,52	420,92K
2026-08-14	AUD 44,92	+%1,42	AUD 42,95	AUD 44,92	AUD 42,46	369,70K
2026-08-13	AUD 44,29	-%0,56	AUD 44,50	AUD 44,96	AUD 43,24	563,93K
2026-08-12	AUD 44,54	+%9,30	AUD 40,75	AUD 44,54	AUD 40,40	435,87K
2026-08-11	AUD 40,75	+%4,17	AUD 39,12	AUD 40,85	AUD 38,89	1,05M
2026-08-10	AUD 39,12	-%4,72	AUD 41,20	AUD 41,37	AUD 38,92	591,16K
2026-08-07	AUD 41,06	-%0,92	AUD 41,00	AUD 41,94	AUD 40,73	558,40K
2026-08-06	AUD 41,44	+%0,10	AUD 41,16	AUD 42,04	AUD 40,91	409,02K
2026-08-05	AUD 41,40	+%3,27	AUD 40,39	AUD 41,49	AUD 39,31	694,53K
2026-08-04	AUD 40,09	+%0,02	AUD 40,50	AUD 40,83	AUD 39,41	320,34K
2026-08-03	AUD 40,08	%0,00	AUD 39,60	AUD 40,41	AUD 39,07	264,74K
2026-07-31	AUD 40,08	+%4,05	AUD 39,80	AUD 40,24	AUD 39,15	643,71K
2026-07-30	AUD 38,52	-%0,39	AUD 38,18	AUD 38,88	AUD 37,72	809,04K
2026-07-29	AUD 38,67	-%1,95	AUD 40,60	AUD 41,34	AUD 38,45	567,76K
2026-07-28	AUD 39,44	-%3,19	AUD 40,11	AUD 40,61	AUD 39,08	358,32K
2026-07-27	AUD 40,74	+%2,75	AUD 40,48	AUD 40,83	AUD 39,70	266,89K
2026-07-24	AUD 39,65	-%4,13	AUD 41,51	AUD 41,70	AUD 39,24	606,56K
2026-07-23	AUD 41,36	-%2,13	AUD 42,82	AUD 42,94	AUD 41,36	355,15K
2026-07-22	AUD 42,26	+%0,96	AUD 41,97	AUD 42,38	AUD 41,76	168,96K
2026-07-21	AUD 41,86	+%0,92	AUD 43,12	AUD 43,12	AUD 40,96	173,24K
2026-07-20	AUD 41,48	-%0,60	AUD 42,25	AUD 42,42	AUD 41,27	185,38K
2026-07-17	AUD 41,73	-%3,00	AUD 43,25	AUD 43,25	AUD 41,50	193,59K
2026-07-16	AUD 43,02	-%1,10	AUD 42,76	AUD 43,06	AUD 42,08	277,12K
2026-07-15	AUD 43,50	+%3,11	AUD 42,83	AUD 43,78	AUD 42,48	261,39K
2026-07-14	AUD 42,19	-%0,14	AUD 42,19	AUD 42,51	AUD 41,26	388,51K
2026-07-13	AUD 42,25	-%2,42	AUD 43,50	AUD 43,99	AUD 41,90	294,46K
2026-07-10	AUD 43,30	-%2,67	AUD 44,49	AUD 44,49	AUD 43,10	204,96K
2026-07-09	AUD 44,49	+%3,47	AUD 44,00	AUD 44,66	AUD 42,60	284,65K
2026-07-08	AUD 43,00	-%1,58	AUD 43,69	AUD 43,99	AUD 42,21	422,62K
2026-07-07	AUD 43,69	+%0,55	AUD 43,95	AUD 44,11	AUD 42,92	269,07K
2026-07-06	AUD 43,45	-%1,25	AUD 44,10	AUD 44,34	AUD 42,63	323,13K
2026-07-03	AUD 44,00	-%0,09	AUD 43,67	AUD 44,16	AUD 41,78	361,68K
2026-07-02	AUD 44,04	-%0,70	AUD 44,66	AUD 44,66	AUD 43,49	651,19K
2026-07-01	AUD 44,35	+%0,48	AUD 44,52	AUD 45,28	AUD 44,20	310,66K
2026-06-30	AUD 44,14	+%1,59	AUD 44,19	AUD 45,28	AUD 43,58	473,17K
2026-06-29	AUD 43,45	-%0,09	AUD 43,80	AUD 44,20	AUD 42,56	215,50K
2026-06-26	AUD 43,49	-%1,14	AUD 43,76	AUD 43,86	AUD 42,80	230,99K
2026-06-25	AUD 43,99	+%0,30	AUD 43,95	AUD 44,18	AUD 42,63	320,27K
2026-06-24	AUD 43,86	+%4,08	AUD 42,32	AUD 43,86	AUD 42,30	511,03K
2026-06-23	AUD 42,14	-%0,96	AUD 43,18	AUD 43,18	AUD 41,66	348,28K
2026-06-22	AUD 42,55	-%1,37	AUD 43,27	AUD 43,86	AUD 42,37	176,39K
2026-06-19	AUD 43,14	-%1,10	AUD 43,62	AUD 44,15	AUD 42,92	510,00K
2026-06-18	AUD 43,62	+%1,16	AUD 43,22	AUD 43,81	AUD 42,93	312,72K
2026-06-17	AUD 43,12	+%0,35	AUD 42,63	AUD 43,48	AUD 42,43	195,51K
2026-06-16	AUD 42,97	-%0,26	AUD 42,39	AUD 43,22	AUD 42,20	220,25K
2026-06-15	AUD 43,08	-%0,14	AUD 43,50	AUD 43,68	AUD 42,60	260,37K
2026-06-12	AUD 43,14	+%1,36	AUD 43,95	AUD 43,95	AUD 42,94	384,71K
2026-06-11	AUD 42,56	-%1,21	AUD 42,66	AUD 43,45	AUD 42,36	710,95K
2026-06-10	AUD 43,08	-%1,76	AUD 43,28	AUD 43,78	AUD 42,48	614,36K
2026-06-09	AUD 43,85	+%0,34	AUD 43,70	AUD 44,00	AUD 42,17	655,59K
2026-06-05	AUD 43,70	+%1,86	AUD 43,07	AUD 43,98	AUD 42,36	247,04K
2026-06-04	AUD 42,90	-%0,16	AUD 42,79	AUD 43,49	AUD 42,06	305,99K
2026-06-03	AUD 42,97	-%2,19	AUD 43,75	AUD 43,75	AUD 42,02	805,88K
2026-06-02	AUD 43,93	+%2,59	AUD 42,33	AUD 43,98	AUD 41,63	445,00K
2026-06-01	AUD 42,82	+%0,40	AUD 41,79	AUD 43,50	AUD 41,79	286,53K
2026-05-29	AUD 42,65	+%3,95	AUD 41,36	AUD 42,77	AUD 41,36	436,34K
2026-05-28	AUD 41,03	-%1,46	AUD 41,38	AUD 41,70	AUD 40,63	379,58K