Deterra Royalties Ltd DRR
ASX · Avustralya · Çeşitli
AUD 4,04-0,04 (-%0,98)
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 4,04 | -%0,98 | AUD 4,15 | AUD 4,15 | AUD 4,02 | 4,45M |
| 2026-09-30 | AUD 4,08 | -%0,49 | AUD 4,09 | AUD 4,12 | AUD 4,05 | 3,50M |
| 2026-09-29 | AUD 4,10 | +%1,74 | AUD 4,05 | AUD 4,12 | AUD 4,01 | 1,88M |
| 2026-09-28 | AUD 4,03 | -%0,49 | AUD 4,05 | AUD 4,09 | AUD 4,02 | 2,85M |
| 2026-09-25 | AUD 4,05 | -%2,88 | AUD 4,14 | AUD 4,21 | AUD 4,01 | 1,68M |
| 2026-09-24 | AUD 4,17 | %0,00 | AUD 4,10 | AUD 4,19 | AUD 4,10 | 1,18M |
| 2026-09-23 | AUD 4,17 | +%0,48 | AUD 4,17 | AUD 4,21 | AUD 4,16 | 777,55K |
| 2026-09-22 | AUD 4,15 | +%0,73 | AUD 4,13 | AUD 4,17 | AUD 4,12 | 981,47K |
| 2026-09-21 | AUD 4,12 | -%4,41 | AUD 4,28 | AUD 4,29 | AUD 4,12 | 2,18M |
| 2026-09-18 | AUD 4,31 | +%3,11 | AUD 4,23 | AUD 4,34 | AUD 4,22 | 2,77M |
| 2026-09-17 | AUD 4,18 | +%1,46 | AUD 4,18 | AUD 4,19 | AUD 4,14 | 2,75M |
| 2026-09-16 | AUD 4,12 | +%1,48 | AUD 4,05 | AUD 4,14 | AUD 4,05 | 1,85M |
| 2026-09-15 | AUD 4,06 | -%1,22 | AUD 4,08 | AUD 4,10 | AUD 4,04 | 1,36M |
| 2026-09-14 | AUD 4,11 | -%0,72 | AUD 4,13 | AUD 4,16 | AUD 4,09 | 1,50M |
| 2026-09-11 | AUD 4,14 | -%1,90 | AUD 4,17 | AUD 4,20 | AUD 4,12 | 1,82M |
| 2026-09-10 | AUD 4,22 | -%0,71 | AUD 4,24 | AUD 4,26 | AUD 4,18 | 1,68M |
| 2026-09-09 | AUD 4,25 | +%0,95 | AUD 4,23 | AUD 4,28 | AUD 4,22 | 1,11M |
| 2026-09-08 | AUD 4,21 | -%0,71 | AUD 4,26 | AUD 4,28 | AUD 4,21 | 952,43K |
| 2026-09-07 | AUD 4,24 | +%1,19 | AUD 4,19 | AUD 4,26 | AUD 4,18 | 981,73K |
| 2026-09-04 | AUD 4,19 | +%1,70 | AUD 4,14 | AUD 4,20 | AUD 4,13 | 1,44M |
| 2026-09-03 | AUD 4,12 | +%0,49 | AUD 4,17 | AUD 4,18 | AUD 4,12 | 2,02M |
| 2026-09-02 | AUD 4,10 | -%0,97 | AUD 4,11 | AUD 4,16 | AUD 4,06 | 2,09M |
| 2026-09-01 | AUD 4,14 | +%0,73 | AUD 4,12 | AUD 4,15 | AUD 4,08 | 1,52M |
| 2026-08-31 | AUD 4,11 | -%0,72 | AUD 4,13 | AUD 4,16 | AUD 4,09 | 2,76M |
| 2026-08-28 | AUD 4,14 | +%0,24 | AUD 4,14 | AUD 4,16 | AUD 4,11 | 1,34M |
| 2026-08-27 | AUD 4,13 | -%2,13 | AUD 4,23 | AUD 4,25 | AUD 4,12 | 2,08M |
| 2026-08-26 | AUD 4,22 | -%1,17 | AUD 4,29 | AUD 4,32 | AUD 4,21 | 1,77M |
| 2026-08-25 | AUD 4,27 | -%2,95 | AUD 4,28 | AUD 4,30 | AUD 4,24 | 802,33K |
| 2026-08-24 | AUD 4,40 | +%0,69 | AUD 4,40 | AUD 4,49 | AUD 4,39 | 2,09M |
| 2026-08-21 | AUD 4,37 | -%1,58 | AUD 4,44 | AUD 4,48 | AUD 4,32 | 2,05M |
| 2026-08-20 | AUD 4,44 | %0,00 | AUD 4,41 | AUD 4,44 | AUD 4,35 | 2,62M |
| 2026-08-19 | AUD 4,44 | +%2,07 | AUD 4,44 | AUD 4,57 | AUD 4,43 | 2,61M |
| 2026-08-18 | AUD 4,35 | +%3,08 | AUD 4,33 | AUD 4,43 | AUD 4,26 | 1,90M |
| 2026-08-17 | AUD 4,22 | -%0,24 | AUD 4,28 | AUD 4,29 | AUD 4,17 | 1,70M |
| 2026-08-14 | AUD 4,23 | -%2,31 | AUD 4,34 | AUD 4,35 | AUD 4,20 | 1,04M |
| 2026-08-13 | AUD 4,33 | -%0,23 | AUD 4,38 | AUD 4,38 | AUD 4,31 | 982,28K |
| 2026-08-12 | AUD 4,34 | -%1,36 | AUD 4,40 | AUD 4,45 | AUD 4,31 | 1,01M |
| 2026-08-11 | AUD 4,40 | +%0,23 | AUD 4,40 | AUD 4,48 | AUD 4,39 | 1,21M |
| 2026-08-10 | AUD 4,39 | +%0,69 | AUD 4,33 | AUD 4,42 | AUD 4,33 | 1,07M |
| 2026-08-07 | AUD 4,36 | +%1,16 | AUD 4,31 | AUD 4,37 | AUD 4,29 | 1,01M |
| 2026-08-06 | AUD 4,31 | +%0,23 | AUD 4,31 | AUD 4,37 | AUD 4,26 | 1,51M |
| 2026-08-05 | AUD 4,30 | -%0,23 | AUD 4,33 | AUD 4,37 | AUD 4,27 | 1,48M |
| 2026-08-04 | AUD 4,31 | %0,00 | AUD 4,27 | AUD 4,34 | AUD 4,27 | 1,22M |
| 2026-08-03 | AUD 4,31 | -%0,92 | AUD 4,35 | AUD 4,38 | AUD 4,27 | 1,18M |
| 2026-07-31 | AUD 4,35 | +%1,16 | AUD 4,40 | AUD 4,40 | AUD 4,31 | 1,84M |
| 2026-07-30 | AUD 4,30 | -%2,05 | AUD 4,35 | AUD 4,40 | AUD 4,27 | 1,99M |
| 2026-07-29 | AUD 4,39 | +%2,09 | AUD 4,30 | AUD 4,42 | AUD 4,30 | 1,59M |
| 2026-07-28 | AUD 4,30 | +%0,23 | AUD 4,28 | AUD 4,33 | AUD 4,22 | 1,06M |
| 2026-07-27 | AUD 4,29 | +%0,47 | AUD 4,35 | AUD 4,35 | AUD 4,26 | 769,27K |
| 2026-07-24 | AUD 4,27 | -%0,23 | AUD 4,28 | AUD 4,34 | AUD 4,20 | 2,95M |
| 2026-07-23 | AUD 4,28 | +%0,47 | AUD 4,34 | AUD 4,35 | AUD 4,24 | 1,29M |
| 2026-07-22 | AUD 4,26 | +%0,71 | AUD 4,27 | AUD 4,27 | AUD 4,22 | 1,35M |
| 2026-07-21 | AUD 4,23 | -%0,24 | AUD 4,24 | AUD 4,28 | AUD 4,17 | 2,38M |
| 2026-07-20 | AUD 4,24 | +%0,47 | AUD 4,30 | AUD 4,30 | AUD 4,18 | 1,02M |
| 2026-07-17 | AUD 4,22 | -%1,40 | AUD 4,29 | AUD 4,37 | AUD 4,19 | 1,28M |
| 2026-07-16 | AUD 4,28 | +%0,23 | AUD 4,35 | AUD 4,35 | AUD 4,23 | 2,00M |
| 2026-07-15 | AUD 4,27 | -%1,84 | AUD 4,39 | AUD 4,40 | AUD 4,26 | 1,48M |
| 2026-07-14 | AUD 4,35 | %0,00 | AUD 4,34 | AUD 4,40 | AUD 4,30 | 1,66M |
| 2026-07-13 | AUD 4,35 | -%0,91 | AUD 4,37 | AUD 4,42 | AUD 4,30 | 1,52M |
| 2026-07-10 | AUD 4,39 | +%2,09 | AUD 4,31 | AUD 4,42 | AUD 4,26 | 2,11M |
| 2026-07-09 | AUD 4,30 | -%4,23 | AUD 4,35 | AUD 4,44 | AUD 4,30 | 1,82M |
| 2026-07-08 | AUD 4,49 | -%0,22 | AUD 4,49 | AUD 4,50 | AUD 4,39 | 2,29M |
| 2026-07-07 | AUD 4,50 | -%1,75 | AUD 4,52 | AUD 4,59 | AUD 4,48 | 2,29M |
| 2026-07-06 | AUD 4,58 | -%1,72 | AUD 4,60 | AUD 4,67 | AUD 4,54 | 1,31M |
| 2026-07-03 | AUD 4,66 | +%0,22 | AUD 4,72 | AUD 4,72 | AUD 4,64 | 1,18M |
| 2026-07-02 | AUD 4,65 | -%1,27 | AUD 4,69 | AUD 4,71 | AUD 4,63 | 1,00M |
| 2026-07-01 | AUD 4,71 | +%0,21 | AUD 4,75 | AUD 4,78 | AUD 4,68 | 1,79M |
| 2026-06-30 | AUD 4,70 | +%1,08 | AUD 4,65 | AUD 4,74 | AUD 4,62 | 1,77M |
| 2026-06-29 | AUD 4,65 | +%1,53 | AUD 4,58 | AUD 4,66 | AUD 4,55 | 1,29M |
| 2026-06-26 | AUD 4,58 | +%1,78 | AUD 4,54 | AUD 4,58 | AUD 4,48 | 1,87M |
| 2026-06-25 | AUD 4,50 | -%0,22 | AUD 4,46 | AUD 4,55 | AUD 4,46 | 3,00M |
| 2026-06-24 | AUD 4,51 | -%0,66 | AUD 4,57 | AUD 4,59 | AUD 4,50 | 2,85M |
| 2026-06-23 | AUD 4,54 | +%0,22 | AUD 4,58 | AUD 4,60 | AUD 4,51 | 2,01M |
| 2026-06-22 | AUD 4,53 | +%2,26 | AUD 4,48 | AUD 4,55 | AUD 4,45 | 1,82M |
| 2026-06-19 | AUD 4,43 | -%1,34 | AUD 4,49 | AUD 4,49 | AUD 4,42 | 5,13M |
| 2026-06-18 | AUD 4,49 | -%3,23 | AUD 4,61 | AUD 4,62 | AUD 4,49 | 1,59M |
| 2026-06-17 | AUD 4,64 | +%0,43 | AUD 4,62 | AUD 4,69 | AUD 4,55 | 1,59M |
| 2026-06-16 | AUD 4,62 | +%0,65 | AUD 4,57 | AUD 4,64 | AUD 4,54 | 2,01M |
| 2026-06-15 | AUD 4,59 | +%2,23 | AUD 4,56 | AUD 4,63 | AUD 4,53 | 3,05M |
| 2026-06-12 | AUD 4,49 | +%3,22 | AUD 4,48 | AUD 4,51 | AUD 4,42 | 947,73K |
| 2026-06-11 | AUD 4,35 | %0,00 | AUD 4,31 | AUD 4,37 | AUD 4,26 | 2,07M |
| 2026-06-10 | AUD 4,35 | +%0,46 | AUD 4,45 | AUD 4,45 | AUD 4,31 | 1,63M |
| 2026-06-09 | AUD 4,33 | -%1,59 | AUD 4,31 | AUD 4,36 | AUD 4,26 | 2,22M |
| 2026-06-05 | AUD 4,40 | -%0,68 | AUD 4,42 | AUD 4,45 | AUD 4,37 | 1,35M |
| 2026-06-04 | AUD 4,43 | -%1,12 | AUD 4,47 | AUD 4,48 | AUD 4,39 | 1,56M |
| 2026-06-03 | AUD 4,48 | +%1,13 | AUD 4,44 | AUD 4,51 | AUD 4,40 | 2,23M |
| 2026-06-02 | AUD 4,43 | -%1,34 | AUD 4,30 | AUD 4,46 | AUD 4,28 | 2,27M |
| 2026-06-01 | AUD 4,49 | -%0,22 | AUD 4,48 | AUD 4,51 | AUD 4,44 | 1,85M |
| 2026-05-29 | AUD 4,50 | -%1,32 | AUD 4,56 | AUD 4,59 | AUD 4,50 | 3,42M |
| 2026-05-28 | AUD 4,56 | -%2,15 | AUD 4,63 | AUD 4,65 | AUD 4,51 | 3,00M |