Downer EDI Limited DOW
ASX · Avustralya · Endüstriyel Hizmetler
AUD 6,82+0,10 (+%1,41)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 6,78 | +%0,97 | AUD 6,79 | AUD 6,82 | AUD 6,74 | 605,48K |
| 2026-10-01 | AUD 6,72 | -%1,47 | AUD 6,79 | AUD 6,80 | AUD 6,72 | 2,28M |
| 2026-09-30 | AUD 6,82 | +%2,10 | AUD 6,65 | AUD 6,94 | AUD 6,63 | 6,08M |
| 2026-09-29 | AUD 6,68 | +%0,30 | AUD 6,65 | AUD 6,69 | AUD 6,62 | 1,69M |
| 2026-09-28 | AUD 6,66 | -%0,75 | AUD 6,65 | AUD 6,71 | AUD 6,65 | 3,61M |
| 2026-09-25 | AUD 6,71 | +%0,75 | AUD 6,62 | AUD 6,75 | AUD 6,61 | 2,41M |
| 2026-09-24 | AUD 6,66 | %0,00 | AUD 6,56 | AUD 6,67 | AUD 6,56 | 2,52M |
| 2026-09-23 | AUD 6,66 | -%0,15 | AUD 6,67 | AUD 6,74 | AUD 6,61 | 1,87M |
| 2026-09-22 | AUD 6,67 | +%1,21 | AUD 6,59 | AUD 6,73 | AUD 6,57 | 2,07M |
| 2026-09-21 | AUD 6,59 | +%0,46 | AUD 6,52 | AUD 6,59 | AUD 6,50 | 1,31M |
| 2026-09-18 | AUD 6,56 | -%0,76 | AUD 6,61 | AUD 6,66 | AUD 6,56 | 4,65M |
| 2026-09-17 | AUD 6,61 | +%1,69 | AUD 6,53 | AUD 6,66 | AUD 6,49 | 2,52M |
| 2026-09-16 | AUD 6,50 | +%0,15 | AUD 6,50 | AUD 6,59 | AUD 6,45 | 3,11M |
| 2026-09-15 | AUD 6,49 | -%0,92 | AUD 6,59 | AUD 6,59 | AUD 6,45 | 2,23M |
| 2026-09-14 | AUD 6,55 | -%0,30 | AUD 6,61 | AUD 6,63 | AUD 6,51 | 2,38M |
| 2026-09-11 | AUD 6,57 | -%0,76 | AUD 6,60 | AUD 6,63 | AUD 6,53 | 2,52M |
| 2026-09-10 | AUD 6,62 | +%0,30 | AUD 6,59 | AUD 6,65 | AUD 6,57 | 3,42M |
| 2026-09-09 | AUD 6,60 | -%0,90 | AUD 6,69 | AUD 6,71 | AUD 6,59 | 3,87M |
| 2026-09-08 | AUD 6,66 | +%3,10 | AUD 6,48 | AUD 6,81 | AUD 6,47 | 3,39M |
| 2026-09-07 | AUD 6,46 | +%1,41 | AUD 6,40 | AUD 6,48 | AUD 6,37 | 3,35M |
| 2026-09-04 | AUD 6,37 | -%0,31 | AUD 6,39 | AUD 6,41 | AUD 6,36 | 1,93M |
| 2026-09-03 | AUD 6,39 | +%0,95 | AUD 6,38 | AUD 6,41 | AUD 6,28 | 2,14M |
| 2026-09-02 | AUD 6,33 | -%3,36 | AUD 6,38 | AUD 6,43 | AUD 6,25 | 2,25M |
| 2026-09-01 | AUD 6,55 | %0,00 | AUD 6,54 | AUD 6,59 | AUD 6,49 | 2,15M |
| 2026-08-31 | AUD 6,55 | -%0,15 | AUD 6,55 | AUD 6,59 | AUD 6,49 | 2,63M |
| 2026-08-28 | AUD 6,56 | -%0,61 | AUD 6,60 | AUD 6,68 | AUD 6,53 | 2,05M |
| 2026-08-27 | AUD 6,60 | -%1,64 | AUD 6,81 | AUD 6,81 | AUD 6,60 | 2,23M |
| 2026-08-26 | AUD 6,71 | -%0,15 | AUD 6,76 | AUD 6,91 | AUD 6,71 | 3,77M |
| 2026-08-25 | AUD 6,72 | +%0,90 | AUD 6,64 | AUD 6,74 | AUD 6,63 | 2,19M |
| 2026-08-24 | AUD 6,66 | +%1,06 | AUD 6,59 | AUD 6,73 | AUD 6,50 | 3,38M |
| 2026-08-21 | AUD 6,59 | -%1,35 | AUD 6,58 | AUD 6,68 | AUD 6,53 | 2,74M |
| 2026-08-20 | AUD 6,68 | -%10,34 | AUD 7,20 | AUD 7,20 | AUD 6,43 | 7,20M |
| 2026-08-19 | AUD 7,45 | %0,00 | AUD 7,40 | AUD 7,52 | AUD 7,31 | 1,53M |
| 2026-08-18 | AUD 7,45 | +%0,13 | AUD 7,42 | AUD 7,54 | AUD 7,38 | 1,62M |
| 2026-08-17 | AUD 7,44 | -%1,20 | AUD 7,52 | AUD 7,53 | AUD 7,43 | 1,24M |
| 2026-08-14 | AUD 7,53 | -%0,92 | AUD 7,60 | AUD 7,68 | AUD 7,46 | 911,45K |
| 2026-08-13 | AUD 7,60 | -%1,04 | AUD 7,74 | AUD 7,80 | AUD 7,57 | 1,74M |
| 2026-08-12 | AUD 7,68 | -%1,03 | AUD 7,70 | AUD 7,84 | AUD 7,64 | 1,64M |
| 2026-08-11 | AUD 7,76 | -%0,51 | AUD 7,72 | AUD 7,85 | AUD 7,69 | 708,86K |
| 2026-08-10 | AUD 7,80 | -%0,51 | AUD 7,82 | AUD 7,86 | AUD 7,74 | 903,74K |
| 2026-08-07 | AUD 7,84 | -%1,13 | AUD 7,98 | AUD 7,98 | AUD 7,84 | 859,99K |
| 2026-08-06 | AUD 7,93 | -%0,63 | AUD 7,95 | AUD 8,00 | AUD 7,91 | 716,49K |
| 2026-08-05 | AUD 7,98 | +%0,38 | AUD 7,97 | AUD 8,08 | AUD 7,92 | 748,88K |
| 2026-08-04 | AUD 7,95 | +%1,15 | AUD 7,87 | AUD 8,01 | AUD 7,84 | 887,48K |
| 2026-08-03 | AUD 7,86 | +%1,03 | AUD 7,82 | AUD 7,86 | AUD 7,72 | 608,54K |
| 2026-07-31 | AUD 7,78 | +%0,13 | AUD 7,87 | AUD 7,87 | AUD 7,67 | 1,40M |
| 2026-07-30 | AUD 7,77 | -%1,15 | AUD 7,82 | AUD 7,83 | AUD 7,73 | 759,67K |
| 2026-07-29 | AUD 7,86 | -%0,38 | AUD 7,97 | AUD 7,97 | AUD 7,84 | 586,96K |
| 2026-07-28 | AUD 7,89 | -%0,50 | AUD 7,90 | AUD 7,94 | AUD 7,84 | 844,46K |
| 2026-07-27 | AUD 7,93 | +%1,15 | AUD 7,98 | AUD 7,98 | AUD 7,86 | 630,40K |
| 2026-07-24 | AUD 7,84 | -%1,38 | AUD 7,91 | AUD 7,93 | AUD 7,78 | 964,47K |
| 2026-07-23 | AUD 7,95 | +%0,25 | AUD 8,00 | AUD 8,09 | AUD 7,91 | 1,13M |
| 2026-07-22 | AUD 7,93 | +%0,38 | AUD 7,96 | AUD 8,03 | AUD 7,91 | 1,18M |
| 2026-07-21 | AUD 7,90 | -%0,50 | AUD 7,86 | AUD 7,97 | AUD 7,84 | 1,83M |
| 2026-07-20 | AUD 7,94 | +%0,13 | AUD 8,00 | AUD 8,00 | AUD 7,86 | 552,69K |
| 2026-07-17 | AUD 7,93 | +%0,38 | AUD 8,03 | AUD 8,03 | AUD 7,87 | 877,80K |
| 2026-07-16 | AUD 7,90 | +%0,38 | AUD 7,91 | AUD 8,01 | AUD 7,84 | 1,26M |
| 2026-07-15 | AUD 7,87 | %0,00 | AUD 7,91 | AUD 7,92 | AUD 7,86 | 1,57M |
| 2026-07-14 | AUD 7,87 | %0,00 | AUD 7,85 | AUD 7,91 | AUD 7,76 | 879,44K |
| 2026-07-13 | AUD 7,87 | -%0,13 | AUD 7,90 | AUD 7,93 | AUD 7,80 | 571,81K |
| 2026-07-10 | AUD 7,88 | +%0,38 | AUD 7,77 | AUD 7,95 | AUD 7,77 | 793,10K |
| 2026-07-09 | AUD 7,85 | +%0,90 | AUD 7,71 | AUD 7,88 | AUD 7,69 | 974,38K |
| 2026-07-08 | AUD 7,78 | -%0,64 | AUD 7,83 | AUD 7,83 | AUD 7,62 | 752,44K |
| 2026-07-07 | AUD 7,83 | +%0,38 | AUD 7,92 | AUD 7,92 | AUD 7,78 | 715,23K |
| 2026-07-06 | AUD 7,80 | -%1,27 | AUD 7,90 | AUD 7,90 | AUD 7,74 | 864,01K |
| 2026-07-03 | AUD 7,90 | +%0,89 | AUD 7,87 | AUD 7,96 | AUD 7,83 | 792,57K |
| 2026-07-02 | AUD 7,83 | -%1,88 | AUD 7,99 | AUD 8,01 | AUD 7,77 | 1,47M |
| 2026-07-01 | AUD 7,98 | -%0,87 | AUD 8,05 | AUD 8,28 | AUD 7,98 | 1,45M |
| 2026-06-30 | AUD 8,05 | -%1,59 | AUD 8,19 | AUD 8,23 | AUD 8,05 | 1,41M |
| 2026-06-29 | AUD 8,18 | %0,00 | AUD 8,17 | AUD 8,27 | AUD 8,09 | 1,09M |
| 2026-06-26 | AUD 8,18 | -%0,37 | AUD 8,26 | AUD 8,29 | AUD 8,18 | 876,23K |
| 2026-06-25 | AUD 8,21 | +%1,23 | AUD 8,13 | AUD 8,39 | AUD 8,12 | 893,89K |
| 2026-06-24 | AUD 8,11 | +%0,25 | AUD 8,09 | AUD 8,20 | AUD 8,05 | 1,47M |
| 2026-06-23 | AUD 8,09 | -%0,74 | AUD 8,15 | AUD 8,18 | AUD 8,05 | 1,31M |
| 2026-06-22 | AUD 8,15 | +%0,49 | AUD 8,11 | AUD 8,20 | AUD 8,09 | 611,07K |
| 2026-06-19 | AUD 8,11 | -%1,46 | AUD 8,20 | AUD 8,27 | AUD 8,11 | 2,08M |
| 2026-06-18 | AUD 8,23 | +%0,61 | AUD 8,17 | AUD 8,25 | AUD 8,12 | 1,30M |
| 2026-06-17 | AUD 8,18 | +%0,49 | AUD 8,11 | AUD 8,21 | AUD 8,00 | 857,27K |
| 2026-06-16 | AUD 8,14 | -%1,09 | AUD 8,05 | AUD 8,18 | AUD 8,05 | 757,00K |
| 2026-06-15 | AUD 8,23 | +%0,98 | AUD 8,21 | AUD 8,33 | AUD 8,12 | 2,49M |
| 2026-06-12 | AUD 8,15 | +%0,37 | AUD 8,21 | AUD 8,24 | AUD 8,10 | 672,79K |
| 2026-06-11 | AUD 8,12 | +%0,50 | AUD 8,08 | AUD 8,14 | AUD 7,97 | 1,16M |
| 2026-06-10 | AUD 8,08 | +%1,00 | AUD 8,14 | AUD 8,14 | AUD 7,95 | 903,51K |
| 2026-06-09 | AUD 8,00 | +%1,39 | AUD 7,84 | AUD 8,03 | AUD 7,81 | 777,66K |
| 2026-06-05 | AUD 7,89 | +%0,77 | AUD 7,91 | AUD 7,96 | AUD 7,82 | 600,65K |
| 2026-06-04 | AUD 7,83 | +%0,38 | AUD 7,69 | AUD 7,90 | AUD 7,68 | 949,05K |
| 2026-06-03 | AUD 7,80 | -%0,64 | AUD 8,05 | AUD 8,05 | AUD 7,73 | 1,00M |
| 2026-06-02 | AUD 7,85 | -%3,68 | AUD 7,87 | AUD 8,04 | AUD 7,78 | 766,23K |
| 2026-06-01 | AUD 8,15 | +%0,25 | AUD 8,20 | AUD 8,20 | AUD 8,04 | 541,72K |
| 2026-05-29 | AUD 8,13 | +%1,63 | AUD 8,02 | AUD 8,14 | AUD 8,00 | 1,79M |