Elders Limited ELD
ASX · Avustralya · Proses Endüstrileri
AUD 6,13-0,20 (-%3,16)
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 6,19 | -%2,21 | AUD 6,34 | AUD 6,35 | AUD 6,06 | 391,99K |
| 2026-10-01 | AUD 6,33 | -%2,31 | AUD 6,50 | AUD 6,50 | AUD 6,33 | 570,41K |
| 2026-09-30 | AUD 6,48 | +%1,41 | AUD 6,46 | AUD 6,53 | AUD 6,38 | 657,40K |
| 2026-09-29 | AUD 6,39 | +%0,16 | AUD 6,42 | AUD 6,44 | AUD 6,34 | 400,44K |
| 2026-09-28 | AUD 6,38 | %0,00 | AUD 6,32 | AUD 6,38 | AUD 6,29 | 513,07K |
| 2026-09-25 | AUD 6,38 | -%0,78 | AUD 6,43 | AUD 6,43 | AUD 6,34 | 460,61K |
| 2026-09-24 | AUD 6,43 | +%0,31 | AUD 6,30 | AUD 6,48 | AUD 6,30 | 527,83K |
| 2026-09-23 | AUD 6,41 | +%0,16 | AUD 6,41 | AUD 6,45 | AUD 6,39 | 533,76K |
| 2026-09-22 | AUD 6,40 | +%0,16 | AUD 6,37 | AUD 6,41 | AUD 6,29 | 516,60K |
| 2026-09-21 | AUD 6,39 | +%0,47 | AUD 6,17 | AUD 6,43 | AUD 6,16 | 621,83K |
| 2026-09-18 | AUD 6,36 | +%0,63 | AUD 6,38 | AUD 6,42 | AUD 6,34 | 3,10M |
| 2026-09-17 | AUD 6,32 | +%1,28 | AUD 6,25 | AUD 6,35 | AUD 6,24 | 823,30K |
| 2026-09-16 | AUD 6,24 | -%0,79 | AUD 6,28 | AUD 6,36 | AUD 6,21 | 784,77K |
| 2026-09-15 | AUD 6,29 | +%1,29 | AUD 6,29 | AUD 6,37 | AUD 6,20 | 843,94K |
| 2026-09-14 | AUD 6,21 | -%1,90 | AUD 6,25 | AUD 6,33 | AUD 6,16 | 820,79K |
| 2026-09-11 | AUD 6,33 | +%1,28 | AUD 6,27 | AUD 6,42 | AUD 6,25 | 1,05M |
| 2026-09-10 | AUD 6,25 | -%4,29 | AUD 6,21 | AUD 6,31 | AUD 6,12 | 1,11M |
| 2026-09-09 | AUD 6,53 | -%2,68 | AUD 6,70 | AUD 6,70 | AUD 6,51 | 1,10M |
| 2026-09-08 | AUD 6,71 | +%0,15 | AUD 6,59 | AUD 6,78 | AUD 6,50 | 1,43M |
| 2026-09-07 | AUD 6,70 | +%7,89 | AUD 6,29 | AUD 6,70 | AUD 6,28 | 1,98M |
| 2026-09-04 | AUD 6,21 | -%0,48 | AUD 6,20 | AUD 6,29 | AUD 6,14 | 794,35K |
| 2026-09-03 | AUD 6,24 | +%2,13 | AUD 6,06 | AUD 6,34 | AUD 6,02 | 1,93M |
| 2026-09-02 | AUD 6,11 | +%2,52 | AUD 5,90 | AUD 6,14 | AUD 5,89 | 1,52M |
| 2026-09-01 | AUD 5,96 | -%1,00 | AUD 6,01 | AUD 6,04 | AUD 5,92 | 1,39M |
| 2026-08-31 | AUD 6,02 | +%0,50 | AUD 5,98 | AUD 6,11 | AUD 5,96 | 1,19M |
| 2026-08-28 | AUD 5,99 | +%1,53 | AUD 5,92 | AUD 5,99 | AUD 5,87 | 292,90K |
| 2026-08-27 | AUD 5,90 | +%0,68 | AUD 5,85 | AUD 5,95 | AUD 5,83 | 440,18K |
| 2026-08-26 | AUD 5,86 | -%1,84 | AUD 5,95 | AUD 6,00 | AUD 5,83 | 636,80K |
| 2026-08-25 | AUD 5,97 | +%2,75 | AUD 5,81 | AUD 5,97 | AUD 5,81 | 959,64K |
| 2026-08-24 | AUD 5,81 | +%1,40 | AUD 5,72 | AUD 5,86 | AUD 5,65 | 596,51K |
| 2026-08-21 | AUD 5,73 | -%0,87 | AUD 5,79 | AUD 5,83 | AUD 5,69 | 566,43K |
| 2026-08-20 | AUD 5,78 | %0,00 | AUD 5,81 | AUD 5,83 | AUD 5,73 | 392,91K |
| 2026-08-19 | AUD 5,78 | +%0,70 | AUD 5,76 | AUD 5,89 | AUD 5,76 | 780,58K |
| 2026-08-18 | AUD 5,74 | +%0,53 | AUD 5,69 | AUD 5,74 | AUD 5,65 | 602,96K |
| 2026-08-17 | AUD 5,71 | +%0,88 | AUD 5,66 | AUD 5,75 | AUD 5,60 | 508,27K |
| 2026-08-14 | AUD 5,66 | -%0,88 | AUD 5,75 | AUD 5,76 | AUD 5,60 | 519,17K |
| 2026-08-13 | AUD 5,71 | +%0,88 | AUD 5,71 | AUD 5,79 | AUD 5,67 | 499,95K |
| 2026-08-12 | AUD 5,66 | +%0,89 | AUD 5,60 | AUD 5,69 | AUD 5,56 | 623,61K |
| 2026-08-11 | AUD 5,61 | -%0,36 | AUD 5,64 | AUD 5,68 | AUD 5,54 | 500,68K |
| 2026-08-10 | AUD 5,63 | +%1,26 | AUD 5,59 | AUD 5,63 | AUD 5,56 | 465,70K |
| 2026-08-07 | AUD 5,56 | -%0,54 | AUD 5,56 | AUD 5,68 | AUD 5,52 | 598,36K |
| 2026-08-06 | AUD 5,59 | +%0,54 | AUD 5,52 | AUD 5,59 | AUD 5,47 | 780,40K |
| 2026-08-05 | AUD 5,56 | -%0,36 | AUD 5,57 | AUD 5,64 | AUD 5,53 | 713,09K |
| 2026-08-04 | AUD 5,58 | -%1,06 | AUD 5,66 | AUD 5,67 | AUD 5,58 | 772,10K |
| 2026-08-03 | AUD 5,64 | +%0,18 | AUD 5,65 | AUD 5,65 | AUD 5,57 | 394,80K |
| 2026-07-31 | AUD 5,63 | +%0,18 | AUD 5,70 | AUD 5,72 | AUD 5,60 | 675,33K |
| 2026-07-30 | AUD 5,62 | -%2,26 | AUD 5,70 | AUD 5,73 | AUD 5,61 | 788,11K |
| 2026-07-29 | AUD 5,75 | +%1,23 | AUD 5,71 | AUD 5,80 | AUD 5,68 | 1,17M |
| 2026-07-28 | AUD 5,68 | +%4,22 | AUD 5,45 | AUD 5,71 | AUD 5,45 | 1,37M |
| 2026-07-27 | AUD 5,45 | -%1,27 | AUD 5,52 | AUD 5,54 | AUD 5,41 | 922,56K |
| 2026-07-24 | AUD 5,52 | -%0,72 | AUD 5,59 | AUD 5,59 | AUD 5,49 | 686,37K |
| 2026-07-23 | AUD 5,56 | +%0,91 | AUD 5,55 | AUD 5,59 | AUD 5,51 | 800,79K |
| 2026-07-22 | AUD 5,51 | -%1,08 | AUD 5,58 | AUD 5,59 | AUD 5,47 | 687,28K |
| 2026-07-21 | AUD 5,57 | -%1,07 | AUD 5,60 | AUD 5,65 | AUD 5,57 | 753,17K |
| 2026-07-20 | AUD 5,63 | +%0,90 | AUD 5,59 | AUD 5,66 | AUD 5,51 | 880,66K |
| 2026-07-17 | AUD 5,58 | -%0,18 | AUD 5,64 | AUD 5,64 | AUD 5,55 | 688,04K |
| 2026-07-16 | AUD 5,59 | +%0,54 | AUD 5,55 | AUD 5,64 | AUD 5,53 | 705,46K |
| 2026-07-15 | AUD 5,56 | -%0,89 | AUD 5,62 | AUD 5,64 | AUD 5,52 | 886,51K |
| 2026-07-14 | AUD 5,61 | +%1,08 | AUD 5,54 | AUD 5,62 | AUD 5,53 | 829,09K |
| 2026-07-13 | AUD 5,55 | -%0,54 | AUD 5,54 | AUD 5,59 | AUD 5,47 | 720,74K |
| 2026-07-10 | AUD 5,58 | +%0,54 | AUD 5,57 | AUD 5,64 | AUD 5,53 | 1,16M |
| 2026-07-09 | AUD 5,55 | +%1,83 | AUD 5,40 | AUD 5,55 | AUD 5,40 | 1,19M |
| 2026-07-08 | AUD 5,45 | +%1,30 | AUD 5,38 | AUD 5,48 | AUD 5,32 | 1,04M |
| 2026-07-07 | AUD 5,38 | +%0,56 | AUD 5,35 | AUD 5,40 | AUD 5,30 | 813,96K |
| 2026-07-06 | AUD 5,35 | +%0,94 | AUD 5,31 | AUD 5,39 | AUD 5,31 | 588,91K |
| 2026-07-03 | AUD 5,30 | -%1,12 | AUD 5,40 | AUD 5,43 | AUD 5,28 | 991,42K |
| 2026-07-02 | AUD 5,36 | -%0,74 | AUD 5,41 | AUD 5,50 | AUD 5,31 | 1,57M |
| 2026-07-01 | AUD 5,40 | +%5,06 | AUD 5,17 | AUD 5,50 | AUD 5,14 | 1,79M |
| 2026-06-30 | AUD 5,14 | +%0,39 | AUD 5,16 | AUD 5,21 | AUD 5,11 | 1,19M |
| 2026-06-29 | AUD 5,12 | +%1,99 | AUD 5,04 | AUD 5,15 | AUD 5,04 | 1,24M |
| 2026-06-26 | AUD 5,02 | +%0,40 | AUD 5,02 | AUD 5,08 | AUD 4,96 | 2,11M |
| 2026-06-25 | AUD 5,00 | -%0,20 | AUD 5,05 | AUD 5,06 | AUD 4,98 | 1,42M |
| 2026-06-24 | AUD 5,01 | -%1,38 | AUD 5,12 | AUD 5,12 | AUD 5,01 | 1,28M |
| 2026-06-23 | AUD 5,08 | -%1,36 | AUD 5,22 | AUD 5,22 | AUD 5,07 | 1,51M |
| 2026-06-22 | AUD 5,15 | -%1,15 | AUD 5,22 | AUD 5,27 | AUD 5,15 | 1,11M |
| 2026-06-19 | AUD 5,21 | +%1,76 | AUD 5,21 | AUD 5,24 | AUD 5,15 | 1,58M |
| 2026-06-18 | AUD 5,12 | -%1,73 | AUD 5,17 | AUD 5,22 | AUD 5,12 | 1,67M |
| 2026-06-17 | AUD 5,21 | +%0,39 | AUD 5,20 | AUD 5,25 | AUD 5,12 | 1,35M |
| 2026-06-16 | AUD 5,19 | -%2,08 | AUD 5,29 | AUD 5,29 | AUD 5,16 | 1,43M |
| 2026-06-15 | AUD 5,30 | %0,00 | AUD 5,35 | AUD 5,47 | AUD 5,30 | 1,43M |
| 2026-06-12 | AUD 5,30 | +%1,73 | AUD 5,33 | AUD 5,35 | AUD 5,25 | 1,22M |
| 2026-06-11 | AUD 5,21 | -%0,38 | AUD 5,22 | AUD 5,26 | AUD 5,14 | 1,48M |
| 2026-06-10 | AUD 5,23 | -%1,51 | AUD 5,40 | AUD 5,40 | AUD 5,19 | 2,60M |
| 2026-06-09 | AUD 5,31 | %0,00 | AUD 5,31 | AUD 5,34 | AUD 5,23 | 796,67K |
| 2026-06-05 | AUD 5,31 | -%0,19 | AUD 5,37 | AUD 5,40 | AUD 5,29 | 796,55K |
| 2026-06-04 | AUD 5,32 | %0,00 | AUD 5,30 | AUD 5,40 | AUD 5,28 | 822,97K |
| 2026-06-03 | AUD 5,32 | -%0,93 | AUD 5,37 | AUD 5,39 | AUD 5,24 | 1,38M |
| 2026-06-02 | AUD 5,37 | -%2,01 | AUD 5,50 | AUD 5,53 | AUD 5,35 | 1,27M |
| 2026-06-01 | AUD 5,48 | -%1,44 | AUD 5,58 | AUD 5,61 | AUD 5,47 | 1,18M |
| 2026-05-29 | AUD 5,56 | +%0,91 | AUD 5,56 | AUD 5,65 | AUD 5,47 | 1,49M |