Cogstate Ltd CGS
ASX · Avustralya · Ticari Hizmetler
AUD 3,41+0,01 (+%0,29)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 3,40 | -%0,29 | AUD 3,41 | AUD 3,43 | AUD 3,34 | 127,38K |
| 2026-09-30 | AUD 3,41 | %0,00 | AUD 3,45 | AUD 3,45 | AUD 3,34 | 1,44M |
| 2026-09-29 | AUD 3,41 | +%3,02 | AUD 3,33 | AUD 3,41 | AUD 3,32 | 218,39K |
| 2026-09-28 | AUD 3,31 | -%1,78 | AUD 3,39 | AUD 3,39 | AUD 3,30 | 259,37K |
| 2026-09-25 | AUD 3,37 | +%4,01 | AUD 3,25 | AUD 3,41 | AUD 3,23 | 474,11K |
| 2026-09-24 | AUD 3,24 | -%1,82 | AUD 3,30 | AUD 3,30 | AUD 3,23 | 268,02K |
| 2026-09-23 | AUD 3,30 | -%2,65 | AUD 3,42 | AUD 3,42 | AUD 3,25 | 372,22K |
| 2026-09-22 | AUD 3,39 | +%0,59 | AUD 3,35 | AUD 3,42 | AUD 3,33 | 87,80K |
| 2026-09-21 | AUD 3,37 | -%1,75 | AUD 3,44 | AUD 3,50 | AUD 3,35 | 306,47K |
| 2026-09-18 | AUD 3,43 | +%4,26 | AUD 3,38 | AUD 3,49 | AUD 3,27 | 1,80M |
| 2026-09-17 | AUD 3,29 | +%3,13 | AUD 3,19 | AUD 3,38 | AUD 3,19 | 879,40K |
| 2026-09-16 | AUD 3,19 | +%1,59 | AUD 3,15 | AUD 3,20 | AUD 3,10 | 547,39K |
| 2026-09-15 | AUD 3,14 | +%4,32 | AUD 3,05 | AUD 3,18 | AUD 3,05 | 315,46K |
| 2026-09-14 | AUD 3,01 | +%0,33 | AUD 3,05 | AUD 3,08 | AUD 2,99 | 80,97K |
| 2026-09-11 | AUD 3,00 | -%0,33 | AUD 2,97 | AUD 3,02 | AUD 2,96 | 67,03K |
| 2026-09-10 | AUD 3,01 | -%2,90 | AUD 3,05 | AUD 3,09 | AUD 2,98 | 182,37K |
| 2026-09-09 | AUD 3,10 | +%1,64 | AUD 3,04 | AUD 3,13 | AUD 3,02 | 436,33K |
| 2026-09-08 | AUD 3,05 | +%1,67 | AUD 3,02 | AUD 3,05 | AUD 2,95 | 648,70K |
| 2026-09-07 | AUD 3,00 | -%2,91 | AUD 3,10 | AUD 3,10 | AUD 2,98 | 198,40K |
| 2026-09-04 | AUD 3,09 | +%0,65 | AUD 3,10 | AUD 3,15 | AUD 3,06 | 153,97K |
| 2026-09-03 | AUD 3,07 | -%0,32 | AUD 3,00 | AUD 3,10 | AUD 3,00 | 301,34K |
| 2026-09-02 | AUD 3,08 | +%1,32 | AUD 3,04 | AUD 3,10 | AUD 2,99 | 196,63K |
| 2026-09-01 | AUD 3,04 | -%1,30 | AUD 3,06 | AUD 3,08 | AUD 2,99 | 178,18K |
| 2026-08-31 | AUD 3,08 | -%1,28 | AUD 3,05 | AUD 3,22 | AUD 3,05 | 126,05K |
| 2026-08-28 | AUD 3,12 | -%2,50 | AUD 3,18 | AUD 3,19 | AUD 3,05 | 493,01K |
| 2026-08-27 | AUD 3,20 | +%4,58 | AUD 3,14 | AUD 3,22 | AUD 3,08 | 616,93K |
| 2026-08-26 | AUD 3,06 | +%0,99 | AUD 3,09 | AUD 3,15 | AUD 3,00 | 461,03K |
| 2026-08-25 | AUD 3,03 | -%0,33 | AUD 3,07 | AUD 3,10 | AUD 2,99 | 1,01M |
| 2026-08-24 | AUD 3,04 | -%1,94 | AUD 3,15 | AUD 3,15 | AUD 3,02 | 428,18K |
| 2026-08-21 | AUD 3,10 | +%0,65 | AUD 3,09 | AUD 3,23 | AUD 3,00 | 368,30K |
| 2026-08-20 | AUD 3,08 | +%5,12 | AUD 2,95 | AUD 3,12 | AUD 2,95 | 962,36K |
| 2026-08-19 | AUD 2,93 | +%7,33 | AUD 2,70 | AUD 2,95 | AUD 2,69 | 1,55M |
| 2026-08-18 | AUD 2,73 | -%2,15 | AUD 2,90 | AUD 2,95 | AUD 2,62 | 3,22M |
| 2026-08-17 | AUD 2,79 | -%0,36 | AUD 2,80 | AUD 2,81 | AUD 2,77 | 569,87K |
| 2026-08-14 | AUD 2,80 | +%2,19 | AUD 2,79 | AUD 2,80 | AUD 2,72 | 1,29M |
| 2026-08-13 | AUD 2,74 | -%0,36 | AUD 2,75 | AUD 2,80 | AUD 2,69 | 849,79K |
| 2026-08-12 | AUD 2,75 | +%1,85 | AUD 2,67 | AUD 2,75 | AUD 2,67 | 1,00M |
| 2026-08-11 | AUD 2,70 | +%1,12 | AUD 2,65 | AUD 2,70 | AUD 2,63 | 237,91K |
| 2026-08-10 | AUD 2,67 | +%3,09 | AUD 2,62 | AUD 2,68 | AUD 2,59 | 64,11K |
| 2026-08-07 | AUD 2,59 | -%1,52 | AUD 2,63 | AUD 2,63 | AUD 2,56 | 41,81K |
| 2026-08-06 | AUD 2,63 | +%1,15 | AUD 2,63 | AUD 2,68 | AUD 2,58 | 141,96K |
| 2026-08-05 | AUD 2,60 | +%4,00 | AUD 2,67 | AUD 2,67 | AUD 2,49 | 307,51K |
| 2026-08-04 | AUD 2,50 | -%0,40 | AUD 2,47 | AUD 2,52 | AUD 2,47 | 58,77K |
| 2026-08-03 | AUD 2,51 | +%0,40 | AUD 2,49 | AUD 2,54 | AUD 2,43 | 115,83K |
| 2026-07-31 | AUD 2,50 | -%0,79 | AUD 2,53 | AUD 2,56 | AUD 2,50 | 68,12K |
| 2026-07-30 | AUD 2,52 | -%3,08 | AUD 2,59 | AUD 2,59 | AUD 2,49 | 62,51K |
| 2026-07-29 | AUD 2,60 | +%5,69 | AUD 2,45 | AUD 2,63 | AUD 2,42 | 335,47K |
| 2026-07-28 | AUD 2,46 | -%0,81 | AUD 2,45 | AUD 2,51 | AUD 2,44 | 324,02K |
| 2026-07-27 | AUD 2,48 | -%1,98 | AUD 2,45 | AUD 2,55 | AUD 2,43 | 167,93K |
| 2026-07-24 | AUD 2,53 | -%1,94 | AUD 2,64 | AUD 2,64 | AUD 2,52 | 68,39K |
| 2026-07-23 | AUD 2,58 | -%1,90 | AUD 2,65 | AUD 2,70 | AUD 2,57 | 173,70K |
| 2026-07-22 | AUD 2,63 | -%2,95 | AUD 2,72 | AUD 2,73 | AUD 2,62 | 135,33K |
| 2026-07-21 | AUD 2,71 | -%1,45 | AUD 2,77 | AUD 2,77 | AUD 2,64 | 191,70K |
| 2026-07-20 | AUD 2,75 | +%0,73 | AUD 2,73 | AUD 2,77 | AUD 2,70 | 184,15K |
| 2026-07-17 | AUD 2,73 | +%2,25 | AUD 2,70 | AUD 2,78 | AUD 2,66 | 102,28K |
| 2026-07-16 | AUD 2,67 | -%3,26 | AUD 2,76 | AUD 2,76 | AUD 2,66 | 113,83K |
| 2026-07-15 | AUD 2,76 | -%0,72 | AUD 2,78 | AUD 2,81 | AUD 2,74 | 65,12K |
| 2026-07-14 | AUD 2,78 | -%3,47 | AUD 2,88 | AUD 2,88 | AUD 2,76 | 137,46K |
| 2026-07-13 | AUD 2,88 | -%0,69 | AUD 2,95 | AUD 3,01 | AUD 2,88 | 254,37K |
| 2026-07-10 | AUD 2,90 | +%0,69 | AUD 2,88 | AUD 2,95 | AUD 2,84 | 316,76K |
| 2026-07-09 | AUD 2,88 | +%7,06 | AUD 2,70 | AUD 2,91 | AUD 2,69 | 1,89M |
| 2026-07-08 | AUD 2,69 | -%3,93 | AUD 2,96 | AUD 3,00 | AUD 2,57 | 926,77K |
| 2026-07-07 | AUD 2,80 | -%1,06 | AUD 2,80 | AUD 2,83 | AUD 2,75 | 166,87K |
| 2026-07-06 | AUD 2,83 | +%3,28 | AUD 2,80 | AUD 2,86 | AUD 2,78 | 375,95K |
| 2026-07-03 | AUD 2,74 | +%1,11 | AUD 2,71 | AUD 2,76 | AUD 2,64 | 146,95K |
| 2026-07-02 | AUD 2,71 | +%0,74 | AUD 2,68 | AUD 2,74 | AUD 2,63 | 812,03K |
| 2026-07-01 | AUD 2,69 | -%1,47 | AUD 2,71 | AUD 2,75 | AUD 2,68 | 581,53K |
| 2026-06-30 | AUD 2,73 | -%1,80 | AUD 2,80 | AUD 2,81 | AUD 2,73 | 95,07K |
| 2026-06-29 | AUD 2,78 | +%0,72 | AUD 2,76 | AUD 2,84 | AUD 2,76 | 140,30K |
| 2026-06-26 | AUD 2,76 | -%0,72 | AUD 2,80 | AUD 2,83 | AUD 2,76 | 82,77K |
| 2026-06-25 | AUD 2,78 | +%1,09 | AUD 2,78 | AUD 2,86 | AUD 2,76 | 210,08K |
| 2026-06-24 | AUD 2,75 | -%0,36 | AUD 2,81 | AUD 2,83 | AUD 2,74 | 360,18K |
| 2026-06-23 | AUD 2,76 | +%0,36 | AUD 2,75 | AUD 2,86 | AUD 2,75 | 593,43K |
| 2026-06-22 | AUD 2,75 | %0,00 | AUD 2,75 | AUD 2,77 | AUD 2,70 | 88,84K |
| 2026-06-19 | AUD 2,75 | -%2,48 | AUD 2,80 | AUD 2,82 | AUD 2,74 | 338,89K |
| 2026-06-18 | AUD 2,82 | +%3,30 | AUD 2,73 | AUD 2,85 | AUD 2,68 | 421,27K |
| 2026-06-17 | AUD 2,73 | -%0,73 | AUD 2,77 | AUD 2,77 | AUD 2,72 | 27,70K |
| 2026-06-16 | AUD 2,75 | -%1,79 | AUD 2,82 | AUD 2,82 | AUD 2,74 | 253,24K |
| 2026-06-15 | AUD 2,80 | +%2,19 | AUD 2,91 | AUD 2,91 | AUD 2,72 | 676,17K |
| 2026-06-12 | AUD 2,74 | -%0,36 | AUD 2,75 | AUD 2,77 | AUD 2,71 | 917,17K |
| 2026-06-11 | AUD 2,75 | -%1,43 | AUD 2,81 | AUD 2,81 | AUD 2,70 | 251,99K |
| 2026-06-10 | AUD 2,79 | +%7,72 | AUD 2,59 | AUD 2,85 | AUD 2,57 | 932,58K |
| 2026-06-09 | AUD 2,59 | +%3,19 | AUD 2,50 | AUD 2,59 | AUD 2,36 | 94,99K |
| 2026-06-05 | AUD 2,51 | +%0,80 | AUD 2,52 | AUD 2,54 | AUD 2,48 | 120,66K |
| 2026-06-04 | AUD 2,49 | -%0,40 | AUD 2,52 | AUD 2,55 | AUD 2,48 | 59,70K |
| 2026-06-03 | AUD 2,50 | +%1,63 | AUD 2,46 | AUD 2,53 | AUD 2,44 | 166,29K |
| 2026-06-02 | AUD 2,46 | -%3,53 | AUD 2,56 | AUD 2,56 | AUD 2,42 | 160,67K |
| 2026-06-01 | AUD 2,55 | %0,00 | AUD 2,63 | AUD 2,63 | AUD 2,53 | 53,27K |
| 2026-05-29 | AUD 2,55 | -%1,92 | AUD 2,60 | AUD 2,60 | AUD 2,53 | 194,87K |
| 2026-05-28 | AUD 2,60 | -%0,38 | AUD 2,63 | AUD 2,63 | AUD 2,58 | 119,13K |