Elsight Ltd. ELS
ASX · Avustralya · Teknoloji Hizmetleri
AUD 4,71-0,14 (-%2,89)
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 4,71 | -%2,89 | AUD 4,90 | AUD 4,90 | AUD 4,66 | 988,99K |
| 2026-09-30 | AUD 4,85 | -%3,96 | AUD 5,06 | AUD 5,23 | AUD 4,64 | 2,15M |
| 2026-09-29 | AUD 5,05 | +%7,68 | AUD 4,70 | AUD 5,06 | AUD 4,70 | 1,59M |
| 2026-09-28 | AUD 4,69 | -%1,05 | AUD 4,72 | AUD 4,74 | AUD 4,48 | 1,86M |
| 2026-09-25 | AUD 4,74 | -%8,14 | AUD 5,14 | AUD 5,16 | AUD 4,71 | 1,41M |
| 2026-09-24 | AUD 5,16 | +%5,74 | AUD 4,75 | AUD 5,16 | AUD 4,67 | 1,50M |
| 2026-09-23 | AUD 4,88 | +%4,05 | AUD 4,77 | AUD 4,88 | AUD 4,63 | 1,31M |
| 2026-09-22 | AUD 4,69 | -%1,26 | AUD 4,80 | AUD 4,86 | AUD 4,66 | 1,47M |
| 2026-09-21 | AUD 4,75 | -%4,23 | AUD 4,79 | AUD 5,02 | AUD 4,74 | 2,05M |
| 2026-09-18 | AUD 4,96 | +%2,90 | AUD 4,82 | AUD 5,14 | AUD 4,78 | 16,53M |
| 2026-09-17 | AUD 4,82 | +%4,10 | AUD 4,74 | AUD 4,86 | AUD 4,63 | 1,34M |
| 2026-09-16 | AUD 4,63 | +%2,66 | AUD 4,47 | AUD 4,72 | AUD 4,38 | 1,13M |
| 2026-09-15 | AUD 4,51 | -%1,10 | AUD 4,45 | AUD 4,60 | AUD 4,40 | 1,23M |
| 2026-09-14 | AUD 4,56 | %0,00 | AUD 4,50 | AUD 4,77 | AUD 4,50 | 1,00M |
| 2026-09-11 | AUD 4,56 | -%6,37 | AUD 4,80 | AUD 4,80 | AUD 4,56 | 1,50M |
| 2026-09-10 | AUD 4,87 | -%4,13 | AUD 4,95 | AUD 5,06 | AUD 4,75 | 1,52M |
| 2026-09-09 | AUD 5,08 | +%4,74 | AUD 4,85 | AUD 5,14 | AUD 4,75 | 1,79M |
| 2026-09-08 | AUD 4,85 | +%1,04 | AUD 4,80 | AUD 4,93 | AUD 4,64 | 1,17M |
| 2026-09-07 | AUD 4,80 | +%1,69 | AUD 4,83 | AUD 4,90 | AUD 4,63 | 1,49M |
| 2026-09-04 | AUD 4,72 | -%0,84 | AUD 4,75 | AUD 4,88 | AUD 4,70 | 1,19M |
| 2026-09-03 | AUD 4,76 | +%1,06 | AUD 4,91 | AUD 5,12 | AUD 4,67 | 2,46M |
| 2026-09-02 | AUD 4,71 | -%8,72 | AUD 5,04 | AUD 5,10 | AUD 4,69 | 2,77M |
| 2026-09-01 | AUD 5,16 | -%0,19 | AUD 5,19 | AUD 5,20 | AUD 4,80 | 3,19M |
| 2026-08-31 | AUD 5,17 | -%9,93 | AUD 5,85 | AUD 5,85 | AUD 5,12 | 2,61M |
| 2026-08-28 | AUD 5,74 | -%3,53 | AUD 5,88 | AUD 6,04 | AUD 5,58 | 1,41M |
| 2026-08-27 | AUD 5,95 | +%3,12 | AUD 5,89 | AUD 6,07 | AUD 5,79 | 1,68M |
| 2026-08-26 | AUD 5,77 | -%2,37 | AUD 5,90 | AUD 6,00 | AUD 5,50 | 2,17M |
| 2026-08-25 | AUD 5,91 | +%6,68 | AUD 5,48 | AUD 5,92 | AUD 5,30 | 2,43M |
| 2026-08-24 | AUD 5,54 | -%6,10 | AUD 5,86 | AUD 5,88 | AUD 5,48 | 2,66M |
| 2026-08-21 | AUD 5,90 | -%6,50 | AUD 6,30 | AUD 6,30 | AUD 5,89 | 1,58M |
| 2026-08-20 | AUD 6,31 | -%1,56 | AUD 6,50 | AUD 6,62 | AUD 6,27 | 806,80K |
| 2026-08-19 | AUD 6,41 | -%0,31 | AUD 6,56 | AUD 6,75 | AUD 6,41 | 753,52K |
| 2026-08-18 | AUD 6,43 | -%5,58 | AUD 6,30 | AUD 6,83 | AUD 6,14 | 1,55M |
| 2026-08-17 | AUD 6,81 | +%4,13 | AUD 6,68 | AUD 6,81 | AUD 6,51 | 1,01M |
| 2026-08-14 | AUD 6,54 | +%0,77 | AUD 6,49 | AUD 6,63 | AUD 6,33 | 916,61K |
| 2026-08-13 | AUD 6,49 | -%5,67 | AUD 6,97 | AUD 7,06 | AUD 6,37 | 1,55M |
| 2026-08-12 | AUD 6,88 | -%2,82 | AUD 7,16 | AUD 7,31 | AUD 6,87 | 1,17M |
| 2026-08-11 | AUD 7,08 | -%0,56 | AUD 6,98 | AUD 7,30 | AUD 6,81 | 1,38M |
| 2026-08-10 | AUD 7,12 | +%0,71 | AUD 7,10 | AUD 7,26 | AUD 6,98 | 1,02M |
| 2026-08-07 | AUD 7,07 | +%0,57 | AUD 7,03 | AUD 7,25 | AUD 6,97 | 925,09K |
| 2026-08-06 | AUD 7,03 | +%1,15 | AUD 6,90 | AUD 7,18 | AUD 6,75 | 947,09K |
| 2026-08-05 | AUD 6,95 | +%5,78 | AUD 6,74 | AUD 6,96 | AUD 6,61 | 1,84M |
| 2026-08-04 | AUD 6,57 | +%6,48 | AUD 6,25 | AUD 6,64 | AUD 6,24 | 2,15M |
| 2026-08-03 | AUD 6,17 | +%10,38 | AUD 5,50 | AUD 6,17 | AUD 5,48 | 1,16M |
| 2026-07-31 | AUD 5,59 | +%3,71 | AUD 5,52 | AUD 5,65 | AUD 5,45 | 2,35M |
| 2026-07-30 | AUD 5,39 | +%0,94 | AUD 5,21 | AUD 5,58 | AUD 5,17 | 2,15M |
| 2026-07-29 | AUD 5,34 | -%5,99 | AUD 5,70 | AUD 5,84 | AUD 5,25 | 2,32M |
| 2026-07-28 | AUD 5,68 | -%3,40 | AUD 5,73 | AUD 5,93 | AUD 5,44 | 2,49M |
| 2026-07-27 | AUD 5,88 | -%1,01 | AUD 5,92 | AUD 6,11 | AUD 5,74 | 1,54M |
| 2026-07-24 | AUD 5,94 | -%5,86 | AUD 6,12 | AUD 6,20 | AUD 5,84 | 2,28M |
| 2026-07-23 | AUD 6,31 | -%2,17 | AUD 6,47 | AUD 6,85 | AUD 6,23 | 1,72M |
| 2026-07-22 | AUD 6,45 | -%10,04 | AUD 7,49 | AUD 7,50 | AUD 6,40 | 1,54M |
| 2026-07-21 | AUD 7,17 | +%5,29 | AUD 6,82 | AUD 7,33 | AUD 6,81 | 1,58M |
| 2026-07-20 | AUD 6,81 | +%2,25 | AUD 6,75 | AUD 6,92 | AUD 6,51 | 1,07M |
| 2026-07-17 | AUD 6,66 | -%8,14 | AUD 7,20 | AUD 7,20 | AUD 6,66 | 1,03M |
| 2026-07-16 | AUD 7,25 | -%3,97 | AUD 7,47 | AUD 7,53 | AUD 7,20 | 886,44K |
| 2026-07-15 | AUD 7,55 | +%1,89 | AUD 7,42 | AUD 7,60 | AUD 7,27 | 705,91K |
| 2026-07-14 | AUD 7,41 | -%0,27 | AUD 7,63 | AUD 7,63 | AUD 7,10 | 958,98K |
| 2026-07-13 | AUD 7,43 | -%4,01 | AUD 7,63 | AUD 7,73 | AUD 7,26 | 866,63K |
| 2026-07-10 | AUD 7,74 | -%3,61 | AUD 8,02 | AUD 8,21 | AUD 7,73 | 1,10M |
| 2026-07-09 | AUD 8,03 | +%3,35 | AUD 7,55 | AUD 8,13 | AUD 7,40 | 888,48K |
| 2026-07-08 | AUD 7,77 | -%3,48 | AUD 7,92 | AUD 7,97 | AUD 7,46 | 1,09M |
| 2026-07-07 | AUD 8,05 | +%0,63 | AUD 7,79 | AUD 8,15 | AUD 7,48 | 1,29M |
| 2026-07-06 | AUD 8,00 | -%0,12 | AUD 8,00 | AUD 8,50 | AUD 7,92 | 1,13M |
| 2026-07-03 | AUD 8,01 | +%4,98 | AUD 7,59 | AUD 8,01 | AUD 7,20 | 1,01M |
| 2026-07-02 | AUD 7,63 | +%3,11 | AUD 7,58 | AUD 7,75 | AUD 7,55 | 1,15M |
| 2026-07-01 | AUD 7,40 | +%4,23 | AUD 7,21 | AUD 7,50 | AUD 7,08 | 963,52K |
| 2026-06-30 | AUD 7,10 | +%5,03 | AUD 6,78 | AUD 7,23 | AUD 6,65 | 2,20M |
| 2026-06-29 | AUD 6,76 | +%0,45 | AUD 6,73 | AUD 6,79 | AUD 6,51 | 1,26M |
| 2026-06-26 | AUD 6,73 | -%5,21 | AUD 7,10 | AUD 7,20 | AUD 6,63 | 2,17M |
| 2026-06-25 | AUD 7,10 | -%3,27 | AUD 7,25 | AUD 7,38 | AUD 7,00 | 1,95M |
| 2026-06-24 | AUD 7,34 | +%0,82 | AUD 7,18 | AUD 7,35 | AUD 7,06 | 1,48M |
| 2026-06-23 | AUD 7,28 | -%3,70 | AUD 7,57 | AUD 7,61 | AUD 7,18 | 1,08M |
| 2026-06-22 | AUD 7,56 | -%4,06 | AUD 7,79 | AUD 8,02 | AUD 7,56 | 1,20M |
| 2026-06-19 | AUD 7,88 | +%1,29 | AUD 7,85 | AUD 7,88 | AUD 7,54 | 2,02M |
| 2026-06-18 | AUD 7,78 | -%0,51 | AUD 7,72 | AUD 8,07 | AUD 7,71 | 1,59M |
| 2026-06-17 | AUD 7,82 | -%4,52 | AUD 8,07 | AUD 8,08 | AUD 7,68 | 1,55M |
| 2026-06-16 | AUD 8,19 | +%1,74 | AUD 8,09 | AUD 8,49 | AUD 8,09 | 1,55M |
| 2026-06-15 | AUD 8,05 | -%3,94 | AUD 8,44 | AUD 8,56 | AUD 7,80 | 1,69M |
| 2026-06-12 | AUD 8,38 | +%5,41 | AUD 7,98 | AUD 8,45 | AUD 7,94 | 1,98M |
| 2026-06-11 | AUD 7,95 | +%4,19 | AUD 7,66 | AUD 7,96 | AUD 7,46 | 2,75M |
| 2026-06-10 | AUD 7,63 | -%4,51 | AUD 7,97 | AUD 7,97 | AUD 7,54 | 1,99M |
| 2026-06-09 | AUD 7,99 | +%4,86 | AUD 7,24 | AUD 8,01 | AUD 7,20 | 2,94M |
| 2026-06-05 | AUD 7,62 | +%3,67 | AUD 7,28 | AUD 7,70 | AUD 7,09 | 1,00M |
| 2026-06-04 | AUD 7,35 | %0,00 | AUD 7,38 | AUD 7,52 | AUD 7,10 | 894,31K |
| 2026-06-03 | AUD 7,35 | -%5,16 | AUD 7,74 | AUD 7,74 | AUD 7,13 | 2,27M |
| 2026-06-02 | AUD 7,75 | +%2,51 | AUD 7,58 | AUD 7,75 | AUD 7,41 | 1,52M |
| 2026-06-01 | AUD 7,56 | -%0,66 | AUD 7,68 | AUD 7,68 | AUD 7,06 | 2,82M |
| 2026-05-29 | AUD 7,61 | +%20,22 | AUD 6,95 | AUD 7,66 | AUD 6,75 | 14,54M |
| 2026-05-28 | AUD 6,33 | -%2,16 | AUD 6,47 | AUD 6,52 | AUD 6,15 | 1,80M |