Data#3 Limited. DTL

ASX · Avustralya · Teknoloji Hizmetleri

AUD 12,63+1,52 (+%13,68)

Piyasa kapalı· 1 Eki 2026 06:14 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	AUD 12,63	+%13,68	AUD 10,94	AUD 13,74	AUD 10,90	1,18M
2026-09-30	AUD 11,11	+%0,91	AUD 10,95	AUD 11,14	AUD 10,93	549,74K
2026-09-29	AUD 11,01	%0,00	AUD 11,23	AUD 11,38	AUD 10,97	266,48K
2026-09-28	AUD 11,01	-%0,81	AUD 11,10	AUD 11,12	AUD 10,90	232,52K
2026-09-25	AUD 11,10	-%1,86	AUD 11,30	AUD 11,30	AUD 11,06	140,22K
2026-09-24	AUD 11,31	+%2,35	AUD 10,90	AUD 11,39	AUD 10,80	491,79K
2026-09-23	AUD 11,05	-%2,81	AUD 11,32	AUD 11,39	AUD 11,03	412,46K
2026-09-22	AUD 11,37	+%2,25	AUD 11,49	AUD 11,49	AUD 11,16	427,44K
2026-09-21	AUD 11,12	+%0,27	AUD 10,98	AUD 11,17	AUD 10,97	337,69K
2026-09-18	AUD 11,09	+%3,36	AUD 10,67	AUD 11,11	AUD 10,66	1,03M
2026-09-17	AUD 10,73	+%0,85	AUD 10,69	AUD 10,87	AUD 10,61	449,57K
2026-09-16	AUD 10,64	+%0,57	AUD 10,54	AUD 10,79	AUD 10,52	440,25K
2026-09-15	AUD 10,58	+%0,19	AUD 10,50	AUD 10,63	AUD 10,44	218,11K
2026-09-14	AUD 10,56	+%0,86	AUD 10,63	AUD 10,69	AUD 10,45	265,95K
2026-09-11	AUD 10,47	-%0,66	AUD 10,32	AUD 10,55	AUD 10,30	298,30K
2026-09-10	AUD 10,54	+%0,96	AUD 10,34	AUD 10,55	AUD 10,34	210,24K
2026-09-09	AUD 10,44	-%0,48	AUD 10,45	AUD 10,61	AUD 10,40	284,57K
2026-09-08	AUD 10,49	-%2,60	AUD 10,90	AUD 10,90	AUD 10,44	401,28K
2026-09-07	AUD 10,77	-%2,36	AUD 11,05	AUD 11,05	AUD 10,76	229,72K
2026-09-04	AUD 11,03	+%2,04	AUD 10,83	AUD 11,15	AUD 10,83	357,35K
2026-09-03	AUD 10,81	-%1,37	AUD 11,00	AUD 11,06	AUD 10,69	428,36K
2026-09-02	AUD 10,96	-%0,99	AUD 10,95	AUD 11,00	AUD 10,81	314,24K
2026-09-01	AUD 11,07	+%0,45	AUD 10,90	AUD 11,24	AUD 10,86	364,76K
2026-08-31	AUD 11,02	-%1,25	AUD 11,03	AUD 11,18	AUD 10,93	591,80K
2026-08-28	AUD 11,16	+%1,64	AUD 11,02	AUD 11,31	AUD 11,02	395,98K
2026-08-27	AUD 10,98	-%1,08	AUD 11,33	AUD 11,44	AUD 10,89	554,16K
2026-08-26	AUD 11,10	-%5,37	AUD 11,74	AUD 11,74	AUD 10,89	928,39K
2026-08-25	AUD 11,73	+%5,77	AUD 11,06	AUD 11,81	AUD 11,00	1,26M
2026-08-24	AUD 11,09	+%17,85	AUD 9,71	AUD 11,10	AUD 9,71	1,66M
2026-08-21	AUD 9,41	-%1,36	AUD 9,40	AUD 9,50	AUD 9,25	409,19K
2026-08-20	AUD 9,54	+%1,17	AUD 9,50	AUD 9,60	AUD 9,38	288,16K
2026-08-19	AUD 9,43	-%4,94	AUD 9,53	AUD 9,58	AUD 9,14	763,63K
2026-08-18	AUD 9,92	-%0,80	AUD 9,75	AUD 9,94	AUD 9,60	361,65K
2026-08-17	AUD 10,00	-%0,10	AUD 10,05	AUD 10,08	AUD 9,94	345,88K
2026-08-14	AUD 10,01	+%0,20	AUD 9,99	AUD 10,15	AUD 9,90	373,52K
2026-08-13	AUD 9,99	-%0,30	AUD 10,04	AUD 10,15	AUD 9,83	334,00K
2026-08-12	AUD 10,02	-%2,15	AUD 10,24	AUD 10,24	AUD 9,95	372,17K
2026-08-11	AUD 10,24	+%1,89	AUD 9,59	AUD 10,27	AUD 9,59	416,60K
2026-08-10	AUD 10,05	+%1,11	AUD 9,90	AUD 10,10	AUD 9,90	550,54K
2026-08-07	AUD 9,94	-%0,90	AUD 10,05	AUD 10,09	AUD 9,90	279,36K
2026-08-06	AUD 10,03	-%0,40	AUD 9,92	AUD 10,10	AUD 9,80	286,49K
2026-08-05	AUD 10,07	+%1,92	AUD 9,90	AUD 10,14	AUD 9,60	508,88K
2026-08-04	AUD 9,88	+%1,54	AUD 9,80	AUD 9,96	AUD 9,76	414,73K
2026-08-03	AUD 9,73	-%0,31	AUD 9,82	AUD 9,82	AUD 9,43	235,01K
2026-07-31	AUD 9,76	+%0,21	AUD 9,82	AUD 9,83	AUD 9,67	667,39K
2026-07-30	AUD 9,74	-%1,22	AUD 10,00	AUD 10,00	AUD 9,70	291,75K
2026-07-29	AUD 9,86	+%0,10	AUD 9,96	AUD 10,00	AUD 9,82	459,10K
2026-07-28	AUD 9,85	-%0,30	AUD 9,86	AUD 9,99	AUD 9,77	371,10K
2026-07-27	AUD 9,88	+%1,54	AUD 9,94	AUD 9,97	AUD 9,75	209,08K
2026-07-24	AUD 9,73	-%2,51	AUD 10,04	AUD 10,04	AUD 9,66	254,41K
2026-07-23	AUD 9,98	-%0,20	AUD 9,96	AUD 10,17	AUD 9,90	557,33K
2026-07-22	AUD 10,00	+%2,25	AUD 9,86	AUD 10,02	AUD 9,76	605,66K
2026-07-21	AUD 9,78	+%3,06	AUD 9,55	AUD 9,89	AUD 9,48	588,50K
2026-07-20	AUD 9,49	+%0,11	AUD 9,55	AUD 9,63	AUD 9,40	235,97K
2026-07-17	AUD 9,48	+%0,42	AUD 9,45	AUD 9,63	AUD 9,44	401,91K
2026-07-16	AUD 9,44	-%0,42	AUD 9,43	AUD 9,48	AUD 9,32	342,43K
2026-07-15	AUD 9,48	-%0,84	AUD 9,61	AUD 9,68	AUD 9,31	286,80K
2026-07-14	AUD 9,56	+%1,38	AUD 9,43	AUD 9,65	AUD 9,40	320,58K
2026-07-13	AUD 9,43	-%0,63	AUD 9,48	AUD 9,49	AUD 9,30	229,22K
2026-07-10	AUD 9,49	+%0,21	AUD 9,48	AUD 9,59	AUD 9,37	255,23K
2026-07-09	AUD 9,47	+%0,42	AUD 9,21	AUD 9,53	AUD 9,21	548,45K
2026-07-08	AUD 9,43	-%0,11	AUD 9,20	AUD 9,43	AUD 9,20	204,74K
2026-07-07	AUD 9,44	+%0,21	AUD 9,43	AUD 9,48	AUD 9,30	230,84K
2026-07-06	AUD 9,42	%0,00	AUD 9,34	AUD 9,47	AUD 9,15	382,48K
2026-07-03	AUD 9,42	-%0,84	AUD 9,55	AUD 9,55	AUD 9,36	186,02K
2026-07-02	AUD 9,50	+%0,74	AUD 9,57	AUD 9,64	AUD 9,43	520,15K
2026-07-01	AUD 9,43	-%4,26	AUD 9,74	AUD 9,88	AUD 9,24	867,08K
2026-06-30	AUD 9,85	+%0,10	AUD 9,87	AUD 10,03	AUD 9,85	449,62K
2026-06-29	AUD 9,84	+%0,41	AUD 9,92	AUD 10,05	AUD 9,81	311,04K
2026-06-26	AUD 9,80	-%0,51	AUD 9,85	AUD 9,89	AUD 9,71	336,04K
2026-06-25	AUD 9,85	+%0,51	AUD 9,84	AUD 9,92	AUD 9,76	179,77K
2026-06-24	AUD 9,80	+%1,24	AUD 9,75	AUD 9,85	AUD 9,62	453,12K
2026-06-23	AUD 9,68	-%1,02	AUD 9,70	AUD 9,84	AUD 9,51	328,01K
2026-06-22	AUD 9,78	+%1,35	AUD 9,70	AUD 9,84	AUD 9,62	311,95K
2026-06-19	AUD 9,65	-%2,33	AUD 9,95	AUD 10,07	AUD 9,64	1,60M
2026-06-18	AUD 9,88	-%0,60	AUD 9,91	AUD 10,09	AUD 9,80	649,25K
2026-06-17	AUD 9,94	+%0,61	AUD 9,95	AUD 9,95	AUD 9,73	441,23K
2026-06-16	AUD 9,88	+%0,71	AUD 9,70	AUD 9,94	AUD 9,70	356,36K
2026-06-15	AUD 9,81	+%1,13	AUD 9,75	AUD 9,81	AUD 9,60	319,10K
2026-06-12	AUD 9,70	+%0,21	AUD 9,76	AUD 9,80	AUD 9,60	272,59K
2026-06-11	AUD 9,68	+%0,62	AUD 9,58	AUD 9,79	AUD 9,56	588,87K
2026-06-10	AUD 9,62	+%0,94	AUD 9,50	AUD 9,73	AUD 9,49	345,97K
2026-06-09	AUD 9,53	+%0,21	AUD 9,40	AUD 9,70	AUD 9,29	500,23K
2026-06-05	AUD 9,51	+%2,04	AUD 9,40	AUD 9,51	AUD 9,10	284,81K
2026-06-04	AUD 9,32	%0,00	AUD 9,18	AUD 9,37	AUD 9,11	304,99K
2026-06-03	AUD 9,32	-%2,00	AUD 9,51	AUD 9,51	AUD 9,32	418,99K
2026-06-02	AUD 9,51	+%1,28	AUD 9,38	AUD 9,53	AUD 9,32	1,15M
2026-06-01	AUD 9,39	+%4,10	AUD 9,20	AUD 9,56	AUD 9,14	613,69K
2026-05-29	AUD 9,02	+%2,85	AUD 8,87	AUD 9,15	AUD 8,85	704,46K
2026-05-28	AUD 8,77	+%0,23	AUD 8,60	AUD 8,87	AUD 8,60	543,62K

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 12,63	+%13,68	AUD 10,94	AUD 13,74	AUD 10,90	1,18M
2026-09-30	AUD 11,11	+%0,91	AUD 10,95	AUD 11,14	AUD 10,93	549,74K
2026-09-29	AUD 11,01	%0,00	AUD 11,23	AUD 11,38	AUD 10,97	266,48K
2026-09-28	AUD 11,01	-%0,81	AUD 11,10	AUD 11,12	AUD 10,90	232,52K
2026-09-25	AUD 11,10	-%1,86	AUD 11,30	AUD 11,30	AUD 11,06	140,22K
2026-09-24	AUD 11,31	+%2,35	AUD 10,90	AUD 11,39	AUD 10,80	491,79K
2026-09-23	AUD 11,05	-%2,81	AUD 11,32	AUD 11,39	AUD 11,03	412,46K
2026-09-22	AUD 11,37	+%2,25	AUD 11,49	AUD 11,49	AUD 11,16	427,44K
2026-09-21	AUD 11,12	+%0,27	AUD 10,98	AUD 11,17	AUD 10,97	337,69K
2026-09-18	AUD 11,09	+%3,36	AUD 10,67	AUD 11,11	AUD 10,66	1,03M
2026-09-17	AUD 10,73	+%0,85	AUD 10,69	AUD 10,87	AUD 10,61	449,57K
2026-09-16	AUD 10,64	+%0,57	AUD 10,54	AUD 10,79	AUD 10,52	440,25K
2026-09-15	AUD 10,58	+%0,19	AUD 10,50	AUD 10,63	AUD 10,44	218,11K
2026-09-14	AUD 10,56	+%0,86	AUD 10,63	AUD 10,69	AUD 10,45	265,95K
2026-09-11	AUD 10,47	-%0,66	AUD 10,32	AUD 10,55	AUD 10,30	298,30K
2026-09-10	AUD 10,54	+%0,96	AUD 10,34	AUD 10,55	AUD 10,34	210,24K
2026-09-09	AUD 10,44	-%0,48	AUD 10,45	AUD 10,61	AUD 10,40	284,57K
2026-09-08	AUD 10,49	-%2,60	AUD 10,90	AUD 10,90	AUD 10,44	401,28K
2026-09-07	AUD 10,77	-%2,36	AUD 11,05	AUD 11,05	AUD 10,76	229,72K
2026-09-04	AUD 11,03	+%2,04	AUD 10,83	AUD 11,15	AUD 10,83	357,35K
2026-09-03	AUD 10,81	-%1,37	AUD 11,00	AUD 11,06	AUD 10,69	428,36K
2026-09-02	AUD 10,96	-%0,99	AUD 10,95	AUD 11,00	AUD 10,81	314,24K
2026-09-01	AUD 11,07	+%0,45	AUD 10,90	AUD 11,24	AUD 10,86	364,76K
2026-08-31	AUD 11,02	-%1,25	AUD 11,03	AUD 11,18	AUD 10,93	591,80K
2026-08-28	AUD 11,16	+%1,64	AUD 11,02	AUD 11,31	AUD 11,02	395,98K
2026-08-27	AUD 10,98	-%1,08	AUD 11,33	AUD 11,44	AUD 10,89	554,16K
2026-08-26	AUD 11,10	-%5,37	AUD 11,74	AUD 11,74	AUD 10,89	928,39K
2026-08-25	AUD 11,73	+%5,77	AUD 11,06	AUD 11,81	AUD 11,00	1,26M
2026-08-24	AUD 11,09	+%17,85	AUD 9,71	AUD 11,10	AUD 9,71	1,66M
2026-08-21	AUD 9,41	-%1,36	AUD 9,40	AUD 9,50	AUD 9,25	409,19K
2026-08-20	AUD 9,54	+%1,17	AUD 9,50	AUD 9,60	AUD 9,38	288,16K
2026-08-19	AUD 9,43	-%4,94	AUD 9,53	AUD 9,58	AUD 9,14	763,63K
2026-08-18	AUD 9,92	-%0,80	AUD 9,75	AUD 9,94	AUD 9,60	361,65K
2026-08-17	AUD 10,00	-%0,10	AUD 10,05	AUD 10,08	AUD 9,94	345,88K
2026-08-14	AUD 10,01	+%0,20	AUD 9,99	AUD 10,15	AUD 9,90	373,52K
2026-08-13	AUD 9,99	-%0,30	AUD 10,04	AUD 10,15	AUD 9,83	334,00K
2026-08-12	AUD 10,02	-%2,15	AUD 10,24	AUD 10,24	AUD 9,95	372,17K
2026-08-11	AUD 10,24	+%1,89	AUD 9,59	AUD 10,27	AUD 9,59	416,60K
2026-08-10	AUD 10,05	+%1,11	AUD 9,90	AUD 10,10	AUD 9,90	550,54K
2026-08-07	AUD 9,94	-%0,90	AUD 10,05	AUD 10,09	AUD 9,90	279,36K
2026-08-06	AUD 10,03	-%0,40	AUD 9,92	AUD 10,10	AUD 9,80	286,49K
2026-08-05	AUD 10,07	+%1,92	AUD 9,90	AUD 10,14	AUD 9,60	508,88K
2026-08-04	AUD 9,88	+%1,54	AUD 9,80	AUD 9,96	AUD 9,76	414,73K
2026-08-03	AUD 9,73	-%0,31	AUD 9,82	AUD 9,82	AUD 9,43	235,01K
2026-07-31	AUD 9,76	+%0,21	AUD 9,82	AUD 9,83	AUD 9,67	667,39K
2026-07-30	AUD 9,74	-%1,22	AUD 10,00	AUD 10,00	AUD 9,70	291,75K
2026-07-29	AUD 9,86	+%0,10	AUD 9,96	AUD 10,00	AUD 9,82	459,10K
2026-07-28	AUD 9,85	-%0,30	AUD 9,86	AUD 9,99	AUD 9,77	371,10K
2026-07-27	AUD 9,88	+%1,54	AUD 9,94	AUD 9,97	AUD 9,75	209,08K
2026-07-24	AUD 9,73	-%2,51	AUD 10,04	AUD 10,04	AUD 9,66	254,41K
2026-07-23	AUD 9,98	-%0,20	AUD 9,96	AUD 10,17	AUD 9,90	557,33K
2026-07-22	AUD 10,00	+%2,25	AUD 9,86	AUD 10,02	AUD 9,76	605,66K
2026-07-21	AUD 9,78	+%3,06	AUD 9,55	AUD 9,89	AUD 9,48	588,50K
2026-07-20	AUD 9,49	+%0,11	AUD 9,55	AUD 9,63	AUD 9,40	235,97K
2026-07-17	AUD 9,48	+%0,42	AUD 9,45	AUD 9,63	AUD 9,44	401,91K
2026-07-16	AUD 9,44	-%0,42	AUD 9,43	AUD 9,48	AUD 9,32	342,43K
2026-07-15	AUD 9,48	-%0,84	AUD 9,61	AUD 9,68	AUD 9,31	286,80K
2026-07-14	AUD 9,56	+%1,38	AUD 9,43	AUD 9,65	AUD 9,40	320,58K
2026-07-13	AUD 9,43	-%0,63	AUD 9,48	AUD 9,49	AUD 9,30	229,22K
2026-07-10	AUD 9,49	+%0,21	AUD 9,48	AUD 9,59	AUD 9,37	255,23K
2026-07-09	AUD 9,47	+%0,42	AUD 9,21	AUD 9,53	AUD 9,21	548,45K
2026-07-08	AUD 9,43	-%0,11	AUD 9,20	AUD 9,43	AUD 9,20	204,74K
2026-07-07	AUD 9,44	+%0,21	AUD 9,43	AUD 9,48	AUD 9,30	230,84K
2026-07-06	AUD 9,42	%0,00	AUD 9,34	AUD 9,47	AUD 9,15	382,48K
2026-07-03	AUD 9,42	-%0,84	AUD 9,55	AUD 9,55	AUD 9,36	186,02K
2026-07-02	AUD 9,50	+%0,74	AUD 9,57	AUD 9,64	AUD 9,43	520,15K
2026-07-01	AUD 9,43	-%4,26	AUD 9,74	AUD 9,88	AUD 9,24	867,08K
2026-06-30	AUD 9,85	+%0,10	AUD 9,87	AUD 10,03	AUD 9,85	449,62K
2026-06-29	AUD 9,84	+%0,41	AUD 9,92	AUD 10,05	AUD 9,81	311,04K
2026-06-26	AUD 9,80	-%0,51	AUD 9,85	AUD 9,89	AUD 9,71	336,04K
2026-06-25	AUD 9,85	+%0,51	AUD 9,84	AUD 9,92	AUD 9,76	179,77K
2026-06-24	AUD 9,80	+%1,24	AUD 9,75	AUD 9,85	AUD 9,62	453,12K
2026-06-23	AUD 9,68	-%1,02	AUD 9,70	AUD 9,84	AUD 9,51	328,01K
2026-06-22	AUD 9,78	+%1,35	AUD 9,70	AUD 9,84	AUD 9,62	311,95K
2026-06-19	AUD 9,65	-%2,33	AUD 9,95	AUD 10,07	AUD 9,64	1,60M
2026-06-18	AUD 9,88	-%0,60	AUD 9,91	AUD 10,09	AUD 9,80	649,25K
2026-06-17	AUD 9,94	+%0,61	AUD 9,95	AUD 9,95	AUD 9,73	441,23K
2026-06-16	AUD 9,88	+%0,71	AUD 9,70	AUD 9,94	AUD 9,70	356,36K
2026-06-15	AUD 9,81	+%1,13	AUD 9,75	AUD 9,81	AUD 9,60	319,10K
2026-06-12	AUD 9,70	+%0,21	AUD 9,76	AUD 9,80	AUD 9,60	272,59K
2026-06-11	AUD 9,68	+%0,62	AUD 9,58	AUD 9,79	AUD 9,56	588,87K
2026-06-10	AUD 9,62	+%0,94	AUD 9,50	AUD 9,73	AUD 9,49	345,97K
2026-06-09	AUD 9,53	+%0,21	AUD 9,40	AUD 9,70	AUD 9,29	500,23K
2026-06-05	AUD 9,51	+%2,04	AUD 9,40	AUD 9,51	AUD 9,10	284,81K
2026-06-04	AUD 9,32	%0,00	AUD 9,18	AUD 9,37	AUD 9,11	304,99K
2026-06-03	AUD 9,32	-%2,00	AUD 9,51	AUD 9,51	AUD 9,32	418,99K
2026-06-02	AUD 9,51	+%1,28	AUD 9,38	AUD 9,53	AUD 9,32	1,15M
2026-06-01	AUD 9,39	+%4,10	AUD 9,20	AUD 9,56	AUD 9,14	613,69K
2026-05-29	AUD 9,02	+%2,85	AUD 8,87	AUD 9,15	AUD 8,85	704,46K
2026-05-28	AUD 8,77	+%0,23	AUD 8,60	AUD 8,87	AUD 8,60	543,62K