DBI Geçmiş veriler - Dalrymple Bay Infrastructure Ltd. | Makkler

DBI Geçmiş veriler - Dalrymple Bay Infrastructure Ltd. | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	AUD 5,27	-%5,89	AUD 5,47	AUD 5,48	AUD 5,21	1,97M
2026-09-30	AUD 5,60	+%3,90	AUD 5,41	AUD 5,60	AUD 5,37	5,33M
2026-09-29	AUD 5,39	-%0,55	AUD 5,42	AUD 5,54	AUD 5,35	1,20M
2026-09-28	AUD 5,42	-%0,55	AUD 5,44	AUD 5,45	AUD 5,37	1,22M
2026-09-25	AUD 5,45	%0,00	AUD 5,45	AUD 5,47	AUD 5,41	774,09K
2026-09-24	AUD 5,45	-%0,37	AUD 5,39	AUD 5,48	AUD 5,39	2,19M
2026-09-23	AUD 5,47	+%0,74	AUD 5,41	AUD 5,50	AUD 5,37	1,03M
2026-09-22	AUD 5,43	+%1,31	AUD 5,33	AUD 5,43	AUD 5,32	707,11K
2026-09-21	AUD 5,36	-%1,11	AUD 5,38	AUD 5,39	AUD 5,33	540,40K
2026-09-18	AUD 5,42	+%0,93	AUD 5,40	AUD 5,44	AUD 5,36	1,87M
2026-09-17	AUD 5,37	+%1,51	AUD 5,30	AUD 5,40	AUD 5,28	1,39M
2026-09-16	AUD 5,29	%0,00	AUD 5,25	AUD 5,33	AUD 5,25	707,40K
2026-09-15	AUD 5,29	-%0,75	AUD 5,33	AUD 5,34	AUD 5,24	952,46K
2026-09-14	AUD 5,33	-%1,11	AUD 5,39	AUD 5,42	AUD 5,32	880,60K
2026-09-11	AUD 5,39	+%0,56	AUD 5,36	AUD 5,43	AUD 5,35	1,19M
2026-09-10	AUD 5,36	+%0,37	AUD 5,29	AUD 5,40	AUD 5,29	754,11K
2026-09-09	AUD 5,34	-%1,11	AUD 5,39	AUD 5,44	AUD 5,32	668,04K
2026-09-08	AUD 5,40	-%0,37	AUD 5,42	AUD 5,44	AUD 5,36	897,19K
2026-09-07	AUD 5,42	+%0,56	AUD 5,39	AUD 5,47	AUD 5,38	1,11M
2026-09-04	AUD 5,39	+%0,94	AUD 5,35	AUD 5,43	AUD 5,34	1,20M
2026-09-03	AUD 5,34	+%1,33	AUD 5,25	AUD 5,35	AUD 5,23	1,48M
2026-09-02	AUD 5,27	+%2,73	AUD 5,13	AUD 5,29	AUD 5,12	3,75M
2026-09-01	AUD 5,13	-%1,35	AUD 5,18	AUD 5,19	AUD 5,09	1,35M
2026-08-31	AUD 5,20	+%2,97	AUD 5,08	AUD 5,23	AUD 5,06	1,69M
2026-08-28	AUD 5,05	-%3,63	AUD 5,12	AUD 5,16	AUD 5,05	1,04M
2026-08-27	AUD 5,24	-%1,69	AUD 5,34	AUD 5,35	AUD 5,23	1,24M
2026-08-26	AUD 5,33	-%0,37	AUD 5,36	AUD 5,45	AUD 5,26	1,61M
2026-08-25	AUD 5,35	+%2,69	AUD 5,22	AUD 5,43	AUD 5,09	2,12M
2026-08-24	AUD 5,21	-%0,38	AUD 5,23	AUD 5,29	AUD 5,16	1,48M
2026-08-21	AUD 5,23	-%0,19	AUD 5,29	AUD 5,30	AUD 5,20	1,09M
2026-08-20	AUD 5,24	-%1,69	AUD 5,33	AUD 5,33	AUD 5,22	1,57M
2026-08-19	AUD 5,33	-%0,37	AUD 5,31	AUD 5,37	AUD 5,30	943,89K
2026-08-18	AUD 5,35	+%0,56	AUD 5,29	AUD 5,37	AUD 5,20	1,18M
2026-08-17	AUD 5,32	-%0,56	AUD 5,39	AUD 5,40	AUD 5,28	1,08M
2026-08-14	AUD 5,35	+%0,75	AUD 5,35	AUD 5,39	AUD 5,27	738,28K
2026-08-13	AUD 5,31	-%0,75	AUD 5,40	AUD 5,40	AUD 5,30	1,00M
2026-08-12	AUD 5,35	-%2,73	AUD 5,51	AUD 5,53	AUD 5,35	1,14M
2026-08-11	AUD 5,50	+%2,23	AUD 5,38	AUD 5,53	AUD 5,38	1,35M
2026-08-10	AUD 5,38	-%3,06	AUD 5,56	AUD 5,58	AUD 5,36	2,28M
2026-08-07	AUD 5,55	-%2,46	AUD 5,71	AUD 5,71	AUD 5,55	872,44K
2026-08-06	AUD 5,69	-%0,18	AUD 5,69	AUD 5,73	AUD 5,64	971,33K
2026-08-05	AUD 5,70	+%1,42	AUD 5,65	AUD 5,71	AUD 5,60	684,17K
2026-08-04	AUD 5,62	-%1,23	AUD 5,66	AUD 5,69	AUD 5,60	1,15M
2026-08-03	AUD 5,69	+%1,61	AUD 5,61	AUD 5,69	AUD 5,57	1,03M
2026-07-31	AUD 5,60	+%0,36	AUD 5,60	AUD 5,63	AUD 5,55	1,03M
2026-07-30	AUD 5,58	-%1,24	AUD 5,61	AUD 5,64	AUD 5,54	619,84K
2026-07-29	AUD 5,65	-%1,74	AUD 5,79	AUD 5,79	AUD 5,60	955,09K
2026-07-28	AUD 5,75	+%1,77	AUD 5,64	AUD 5,77	AUD 5,61	1,87M
2026-07-27	AUD 5,65	-%1,22	AUD 5,75	AUD 5,80	AUD 5,61	1,45M
2026-07-24	AUD 5,72	+%1,96	AUD 5,65	AUD 5,78	AUD 5,60	5,56M
2026-07-23	AUD 5,61	-%1,23	AUD 5,69	AUD 5,72	AUD 5,58	1,26M
2026-07-22	AUD 5,68	+%0,89	AUD 5,63	AUD 5,70	AUD 5,62	958,32K
2026-07-21	AUD 5,63	-%1,05	AUD 5,70	AUD 5,72	AUD 5,59	907,67K
2026-07-20	AUD 5,69	+%1,97	AUD 5,58	AUD 5,73	AUD 5,56	900,91K
2026-07-17	AUD 5,58	-%1,93	AUD 5,70	AUD 5,73	AUD 5,54	1,69M
2026-07-16	AUD 5,69	-%1,39	AUD 5,69	AUD 5,74	AUD 5,66	798,74K
2026-07-15	AUD 5,77	+%1,41	AUD 5,73	AUD 5,80	AUD 5,68	1,12M
2026-07-14	AUD 5,69	+%0,35	AUD 5,59	AUD 5,73	AUD 5,59	1,84M
2026-07-13	AUD 5,67	+%0,35	AUD 5,59	AUD 5,67	AUD 5,53	531,63K
2026-07-10	AUD 5,65	+%0,18	AUD 5,70	AUD 5,70	AUD 5,63	419,27K
2026-07-09	AUD 5,64	-%0,88	AUD 5,69	AUD 5,72	AUD 5,64	787,47K
2026-07-08	AUD 5,69	+%1,07	AUD 5,62	AUD 5,71	AUD 5,56	910,63K
2026-07-07	AUD 5,63	-%1,23	AUD 5,71	AUD 5,73	AUD 5,61	1,49M
2026-07-06	AUD 5,70	%0,00	AUD 5,70	AUD 5,73	AUD 5,63	570,13K
2026-07-03	AUD 5,70	%0,00	AUD 5,72	AUD 5,78	AUD 5,70	457,14K
2026-07-02	AUD 5,70	-%0,52	AUD 5,80	AUD 5,80	AUD 5,65	1,23M
2026-07-01	AUD 5,73	-%0,35	AUD 5,75	AUD 5,80	AUD 5,68	682,09K
2026-06-30	AUD 5,75	+%0,52	AUD 5,71	AUD 5,84	AUD 5,70	894,41K
2026-06-29	AUD 5,72	-%1,72	AUD 5,84	AUD 5,86	AUD 5,69	621,64K
2026-06-26	AUD 5,82	+%0,87	AUD 5,80	AUD 5,83	AUD 5,73	1,03M
2026-06-25	AUD 5,77	-%2,04	AUD 5,89	AUD 5,91	AUD 5,75	1,13M
2026-06-24	AUD 5,89	-%1,83	AUD 6,00	AUD 6,01	AUD 5,88	1,24M
2026-06-23	AUD 6,00	+%1,69	AUD 5,93	AUD 6,00	AUD 5,88	987,75K
2026-06-22	AUD 5,90	+%1,72	AUD 5,86	AUD 5,94	AUD 5,84	857,84K
2026-06-19	AUD 5,80	-%0,34	AUD 5,90	AUD 5,90	AUD 5,80	2,13M
2026-06-18	AUD 5,82	+%0,87	AUD 5,76	AUD 5,89	AUD 5,76	2,71M
2026-06-17	AUD 5,77	+%0,70	AUD 5,75	AUD 5,78	AUD 5,68	661,12K
2026-06-16	AUD 5,73	-%0,17	AUD 5,72	AUD 5,77	AUD 5,63	1,62M
2026-06-15	AUD 5,74	-%2,55	AUD 5,92	AUD 5,94	AUD 5,74	1,51M
2026-06-12	AUD 5,89	-%0,34	AUD 5,92	AUD 5,92	AUD 5,83	724,74K
2026-06-11	AUD 5,91	+%2,07	AUD 5,82	AUD 5,91	AUD 5,80	757,94K
2026-06-10	AUD 5,79	-%1,53	AUD 5,81	AUD 5,84	AUD 5,72	2,02M
2026-06-09	AUD 5,88	+%2,80	AUD 5,75	AUD 5,90	AUD 5,70	1,49M
2026-06-05	AUD 5,72	+%1,78	AUD 5,64	AUD 5,75	AUD 5,60	1,15M
2026-06-04	AUD 5,62	+%1,81	AUD 5,53	AUD 5,62	AUD 5,51	1,06M
2026-06-03	AUD 5,52	-%0,18	AUD 5,52	AUD 5,53	AUD 5,44	551,93K
2026-06-02	AUD 5,53	+%0,91	AUD 5,44	AUD 5,53	AUD 5,41	2,88M
2026-06-01	AUD 5,48	-%1,08	AUD 5,60	AUD 5,60	AUD 5,45	488,81K
2026-05-29	AUD 5,54	+%0,54	AUD 5,51	AUD 5,59	AUD 5,47	1,03M
2026-05-28	AUD 5,51	+%0,55	AUD 5,50	AUD 5,56	AUD 5,46	852,73K