Emeco Holdings Limited EHL
ASX · Avustralya · Finans
AUD 1,20-0,01 (-%0,41)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 1,20 | -%0,41 | AUD 1,21 | AUD 1,21 | AUD 1,18 | 894,86K |
| 2026-09-30 | AUD 1,21 | %0,00 | AUD 1,18 | AUD 1,22 | AUD 1,18 | 353,35K |
| 2026-09-29 | AUD 1,21 | +%0,84 | AUD 1,20 | AUD 1,21 | AUD 1,20 | 828,85K |
| 2026-09-28 | AUD 1,20 | +%0,42 | AUD 1,19 | AUD 1,22 | AUD 1,18 | 1,28M |
| 2026-09-25 | AUD 1,19 | -%1,65 | AUD 1,20 | AUD 1,22 | AUD 1,18 | 449,42K |
| 2026-09-24 | AUD 1,21 | +%1,26 | AUD 1,18 | AUD 1,21 | AUD 1,18 | 692,62K |
| 2026-09-23 | AUD 1,20 | +%2,14 | AUD 1,19 | AUD 1,21 | AUD 1,18 | 731,72K |
| 2026-09-22 | AUD 1,17 | +%1,74 | AUD 1,16 | AUD 1,17 | AUD 1,13 | 766,33K |
| 2026-09-21 | AUD 1,15 | %0,00 | AUD 1,15 | AUD 1,15 | AUD 1,12 | 402,19K |
| 2026-09-18 | AUD 1,15 | +%3,14 | AUD 1,13 | AUD 1,16 | AUD 1,12 | 4,09M |
| 2026-09-17 | AUD 1,12 | +%1,36 | AUD 1,11 | AUD 1,12 | AUD 1,10 | 613,73K |
| 2026-09-16 | AUD 1,10 | %0,00 | AUD 1,11 | AUD 1,12 | AUD 1,10 | 450,82K |
| 2026-09-15 | AUD 1,10 | -%1,79 | AUD 1,13 | AUD 1,13 | AUD 1,10 | 677,29K |
| 2026-09-14 | AUD 1,12 | -%1,32 | AUD 1,13 | AUD 1,13 | AUD 1,09 | 505,03K |
| 2026-09-11 | AUD 1,13 | %0,00 | AUD 1,16 | AUD 1,16 | AUD 1,13 | 160,16K |
| 2026-09-10 | AUD 1,13 | -%1,30 | AUD 1,14 | AUD 1,15 | AUD 1,13 | 738,81K |
| 2026-09-09 | AUD 1,15 | -%1,71 | AUD 1,20 | AUD 1,20 | AUD 1,14 | 362,21K |
| 2026-09-08 | AUD 1,17 | -%2,50 | AUD 1,20 | AUD 1,20 | AUD 1,16 | 118,62K |
| 2026-09-07 | AUD 1,20 | +%4,35 | AUD 1,16 | AUD 1,25 | AUD 1,15 | 1,30M |
| 2026-09-04 | AUD 1,15 | %0,00 | AUD 1,15 | AUD 1,16 | AUD 1,14 | 479,81K |
| 2026-09-03 | AUD 1,15 | +%1,32 | AUD 1,15 | AUD 1,15 | AUD 1,13 | 227,62K |
| 2026-09-02 | AUD 1,13 | -%2,16 | AUD 1,15 | AUD 1,16 | AUD 1,13 | 576,87K |
| 2026-09-01 | AUD 1,16 | +%1,75 | AUD 1,16 | AUD 1,16 | AUD 1,15 | 585,96K |
| 2026-08-31 | AUD 1,14 | -%1,72 | AUD 1,17 | AUD 1,17 | AUD 1,14 | 525,65K |
| 2026-08-28 | AUD 1,16 | +%2,65 | AUD 1,14 | AUD 1,17 | AUD 1,13 | 912,47K |
| 2026-08-27 | AUD 1,13 | +%2,26 | AUD 1,11 | AUD 1,13 | AUD 1,10 | 595,19K |
| 2026-08-26 | AUD 1,11 | +%1,84 | AUD 1,09 | AUD 1,12 | AUD 1,09 | 401,56K |
| 2026-08-25 | AUD 1,09 | -%1,81 | AUD 1,11 | AUD 1,14 | AUD 1,08 | 449,05K |
| 2026-08-24 | AUD 1,11 | -%2,64 | AUD 1,13 | AUD 1,14 | AUD 1,10 | 431,11K |
| 2026-08-21 | AUD 1,13 | +%6,07 | AUD 1,08 | AUD 1,14 | AUD 1,07 | 533,01K |
| 2026-08-20 | AUD 1,07 | +%2,88 | AUD 1,06 | AUD 1,09 | AUD 1,04 | 645,35K |
| 2026-08-19 | AUD 1,04 | +%6,12 | AUD 1,05 | AUD 1,05 | AUD 1,02 | 356,38K |
| 2026-08-18 | AUD 0,98 | -%3,92 | AUD 1,02 | AUD 1,02 | AUD 0,98 | 2,14M |
| 2026-08-17 | AUD 1,02 | -%1,92 | AUD 1,03 | AUD 1,04 | AUD 1,02 | 736,89K |
| 2026-08-14 | AUD 1,04 | %0,00 | AUD 1,04 | AUD 1,04 | AUD 1,02 | 1,21M |
| 2026-08-13 | AUD 1,04 | +%0,48 | AUD 1,02 | AUD 1,04 | AUD 1,02 | 181,45K |
| 2026-08-12 | AUD 1,03 | -%5,05 | AUD 1,08 | AUD 1,08 | AUD 1,02 | 211,92K |
| 2026-08-11 | AUD 1,09 | +%5,31 | AUD 1,03 | AUD 1,09 | AUD 1,02 | 210,99K |
| 2026-08-10 | AUD 1,03 | +%0,49 | AUD 1,05 | AUD 1,05 | AUD 1,01 | 424,25K |
| 2026-08-07 | AUD 1,03 | +%3,00 | AUD 1,01 | AUD 1,04 | AUD 1,00 | 126,90K |
| 2026-08-06 | AUD 1,00 | +%2,04 | AUD 0,96 | AUD 1,01 | AUD 0,96 | 708,53K |
| 2026-08-05 | AUD 0,98 | +%0,51 | AUD 0,98 | AUD 0,99 | AUD 0,97 | 119,38K |
| 2026-08-04 | AUD 0,98 | %0,00 | AUD 0,99 | AUD 0,99 | AUD 0,98 | 147,14K |
| 2026-08-03 | AUD 0,98 | +%0,52 | AUD 0,95 | AUD 0,98 | AUD 0,95 | 371,59K |
| 2026-07-31 | AUD 0,97 | +%1,04 | AUD 0,96 | AUD 0,98 | AUD 0,95 | 82,70K |
| 2026-07-30 | AUD 0,96 | -%0,52 | AUD 0,97 | AUD 0,97 | AUD 0,95 | 141,18K |
| 2026-07-29 | AUD 0,96 | +%0,52 | AUD 0,98 | AUD 0,98 | AUD 0,96 | 46,26K |
| 2026-07-28 | AUD 0,96 | +%1,59 | AUD 0,95 | AUD 0,96 | AUD 0,94 | 221,12K |
| 2026-07-27 | AUD 0,94 | -%1,56 | AUD 0,98 | AUD 0,98 | AUD 0,94 | 295,30K |
| 2026-07-24 | AUD 0,96 | -%1,54 | AUD 0,98 | AUD 0,98 | AUD 0,94 | 529,24K |
| 2026-07-23 | AUD 0,98 | -%1,02 | AUD 1,00 | AUD 1,00 | AUD 0,98 | 264,68K |
| 2026-07-22 | AUD 0,99 | %0,00 | AUD 0,98 | AUD 0,99 | AUD 0,96 | 595,63K |
| 2026-07-21 | AUD 0,99 | -%1,01 | AUD 0,99 | AUD 1,00 | AUD 0,96 | 217,02K |
| 2026-07-20 | AUD 1,00 | +%1,53 | AUD 0,98 | AUD 1,00 | AUD 0,98 | 268,02K |
| 2026-07-17 | AUD 0,98 | -%1,01 | AUD 0,99 | AUD 0,99 | AUD 0,96 | 695,94K |
| 2026-07-16 | AUD 0,99 | +%1,54 | AUD 0,98 | AUD 0,99 | AUD 0,98 | 376,30K |
| 2026-07-15 | AUD 0,98 | -%1,52 | AUD 0,99 | AUD 1,00 | AUD 0,96 | 179,93K |
| 2026-07-14 | AUD 0,99 | +%1,54 | AUD 0,97 | AUD 0,99 | AUD 0,97 | 306,48K |
| 2026-07-13 | AUD 0,98 | -%1,52 | AUD 0,99 | AUD 1,00 | AUD 0,96 | 597,71K |
| 2026-07-10 | AUD 0,99 | -%1,49 | AUD 1,00 | AUD 1,01 | AUD 0,99 | 392,07K |
| 2026-07-09 | AUD 1,00 | +%2,55 | AUD 0,97 | AUD 1,01 | AUD 0,97 | 229,85K |
| 2026-07-08 | AUD 0,98 | -%0,51 | AUD 0,98 | AUD 0,99 | AUD 0,96 | 251,94K |
| 2026-07-07 | AUD 0,99 | %0,00 | AUD 0,99 | AUD 1,01 | AUD 0,99 | 516,36K |
| 2026-07-06 | AUD 0,99 | +%1,03 | AUD 0,97 | AUD 0,99 | AUD 0,97 | 599,56K |
| 2026-07-03 | AUD 0,98 | %0,00 | AUD 0,98 | AUD 0,99 | AUD 0,96 | 174,66K |
| 2026-07-02 | AUD 0,98 | +%1,56 | AUD 0,95 | AUD 0,98 | AUD 0,94 | 909,81K |
| 2026-07-01 | AUD 0,96 | -%1,54 | AUD 0,98 | AUD 0,98 | AUD 0,95 | 590,91K |
| 2026-06-30 | AUD 0,98 | +%3,17 | AUD 0,94 | AUD 0,99 | AUD 0,94 | 917,61K |
| 2026-06-29 | AUD 0,94 | -%2,07 | AUD 0,96 | AUD 0,98 | AUD 0,94 | 2,33M |
| 2026-06-26 | AUD 0,96 | +%0,52 | AUD 0,96 | AUD 0,98 | AUD 0,96 | 369,10K |
| 2026-06-25 | AUD 0,96 | -%3,52 | AUD 0,99 | AUD 0,99 | AUD 0,94 | 1,40M |
| 2026-06-24 | AUD 1,00 | +%1,02 | AUD 0,99 | AUD 1,00 | AUD 0,96 | 1,16M |
| 2026-06-23 | AUD 0,99 | -%0,51 | AUD 0,99 | AUD 1,00 | AUD 0,97 | 931,72K |
| 2026-06-22 | AUD 0,99 | +%3,13 | AUD 0,95 | AUD 0,99 | AUD 0,95 | 1,25M |
| 2026-06-19 | AUD 0,96 | %0,00 | AUD 0,94 | AUD 0,98 | AUD 0,94 | 1,16M |
| 2026-06-18 | AUD 0,96 | -%4,48 | AUD 0,96 | AUD 0,98 | AUD 0,90 | 3,07M |
| 2026-06-17 | AUD 1,00 | +%1,52 | AUD 1,00 | AUD 1,01 | AUD 0,99 | 1,00M |
| 2026-06-16 | AUD 0,99 | -%0,50 | AUD 1,00 | AUD 1,00 | AUD 0,97 | 1,74M |
| 2026-06-15 | AUD 1,00 | +%1,53 | AUD 1,00 | AUD 1,01 | AUD 0,98 | 1,53M |
| 2026-06-12 | AUD 0,98 | -%2,97 | AUD 1,03 | AUD 1,04 | AUD 0,98 | 1,33M |
| 2026-06-11 | AUD 1,01 | -%0,98 | AUD 1,01 | AUD 1,02 | AUD 0,99 | 1,01M |
| 2026-06-10 | AUD 1,02 | -%0,49 | AUD 1,04 | AUD 1,04 | AUD 1,01 | 1,35M |
| 2026-06-09 | AUD 1,02 | -%2,38 | AUD 1,04 | AUD 1,05 | AUD 1,02 | 1,12M |
| 2026-06-05 | AUD 1,05 | +%0,48 | AUD 1,05 | AUD 1,07 | AUD 1,04 | 726,42K |
| 2026-06-04 | AUD 1,04 | %0,00 | AUD 1,05 | AUD 1,07 | AUD 1,04 | 520,68K |
| 2026-06-03 | AUD 1,04 | -%0,48 | AUD 1,04 | AUD 1,06 | AUD 1,04 | 302,97K |
| 2026-06-02 | AUD 1,05 | -%0,94 | AUD 1,06 | AUD 1,06 | AUD 1,04 | 415,76K |
| 2026-06-01 | AUD 1,06 | -%0,47 | AUD 1,07 | AUD 1,08 | AUD 1,05 | 330,89K |
| 2026-05-29 | AUD 1,07 | +%0,47 | AUD 1,06 | AUD 1,10 | AUD 1,05 | 321,30K |
| 2026-05-28 | AUD 1,06 | -%1,40 | AUD 1,08 | AUD 1,08 | AUD 1,04 | 248,59K |