Fiducian Group Ltd FID
ASX · Avustralya · Finans
AUD 8,63+0,10 (+%1,17)
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 8,63 | +%1,17 | AUD 8,52 | AUD 8,75 | AUD 8,52 | 4,60K |
| 2026-10-01 | AUD 8,53 | -%3,07 | AUD 8,77 | AUD 8,80 | AUD 8,53 | 51,10K |
| 2026-09-30 | AUD 8,80 | +%0,92 | AUD 8,79 | AUD 8,85 | AUD 8,72 | 37,55K |
| 2026-09-29 | AUD 8,72 | +%0,23 | AUD 8,70 | AUD 8,81 | AUD 8,63 | 17,64K |
| 2026-09-28 | AUD 8,70 | +%0,35 | AUD 8,67 | AUD 9,01 | AUD 8,65 | 30,61K |
| 2026-09-25 | AUD 8,67 | -%1,59 | AUD 8,73 | AUD 8,75 | AUD 8,67 | 43,00K |
| 2026-09-24 | AUD 8,81 | -%1,12 | AUD 8,91 | AUD 8,97 | AUD 8,81 | 6,53K |
| 2026-09-23 | AUD 8,91 | +%1,14 | AUD 8,81 | AUD 9,03 | AUD 8,81 | 33,81K |
| 2026-09-22 | AUD 8,81 | +%0,11 | AUD 8,76 | AUD 8,87 | AUD 8,76 | 9,10K |
| 2026-09-21 | AUD 8,80 | -%0,90 | AUD 8,80 | AUD 8,81 | AUD 8,73 | 18,17K |
| 2026-09-18 | AUD 8,88 | -%0,11 | AUD 8,89 | AUD 8,90 | AUD 8,81 | 4,36K |
| 2026-09-17 | AUD 8,89 | +%1,25 | AUD 8,95 | AUD 8,98 | AUD 8,87 | 19,29K |
| 2026-09-16 | AUD 8,78 | -%4,36 | AUD 9,08 | AUD 9,09 | AUD 8,78 | 49,86K |
| 2026-09-15 | AUD 9,18 | +%3,03 | AUD 9,00 | AUD 9,18 | AUD 8,85 | 42,61K |
| 2026-09-14 | AUD 8,91 | -%1,00 | AUD 9,01 | AUD 9,06 | AUD 8,91 | 13,29K |
| 2026-09-11 | AUD 9,00 | +%1,01 | AUD 9,18 | AUD 9,29 | AUD 8,96 | 22,21K |
| 2026-09-10 | AUD 8,91 | -%3,15 | AUD 9,30 | AUD 9,30 | AUD 8,90 | 120,93K |
| 2026-09-09 | AUD 9,20 | -%1,08 | AUD 9,25 | AUD 9,29 | AUD 9,12 | 23,15K |
| 2026-09-08 | AUD 9,30 | +%1,09 | AUD 9,30 | AUD 9,49 | AUD 9,26 | 9,72K |
| 2026-09-07 | AUD 9,20 | +%0,99 | AUD 9,13 | AUD 9,71 | AUD 9,13 | 18,20K |
| 2026-09-04 | AUD 9,11 | -%0,33 | AUD 9,10 | AUD 9,16 | AUD 8,97 | 21,87K |
| 2026-09-03 | AUD 9,14 | +%0,22 | AUD 9,12 | AUD 9,18 | AUD 9,12 | 5,41K |
| 2026-09-02 | AUD 9,12 | +%0,22 | AUD 9,10 | AUD 9,23 | AUD 9,07 | 11,55K |
| 2026-09-01 | AUD 9,10 | +%0,33 | AUD 9,10 | AUD 9,15 | AUD 9,07 | 12,28K |
| 2026-08-31 | AUD 9,07 | -%0,44 | AUD 9,30 | AUD 9,31 | AUD 9,02 | 44,44K |
| 2026-08-28 | AUD 9,11 | -%4,91 | AUD 9,50 | AUD 9,52 | AUD 9,02 | 15,33K |
| 2026-08-27 | AUD 9,58 | -%0,93 | AUD 9,65 | AUD 9,68 | AUD 9,52 | 18,43K |
| 2026-08-26 | AUD 9,67 | -%1,83 | AUD 9,85 | AUD 9,90 | AUD 9,67 | 23,09K |
| 2026-08-25 | AUD 9,85 | +%2,60 | AUD 9,60 | AUD 9,85 | AUD 9,60 | 16,01K |
| 2026-08-24 | AUD 9,60 | +%0,42 | AUD 9,61 | AUD 9,88 | AUD 9,46 | 43,68K |
| 2026-08-21 | AUD 9,56 | -%3,04 | AUD 9,90 | AUD 10,05 | AUD 9,56 | 36,84K |
| 2026-08-20 | AUD 9,86 | +%7,17 | AUD 9,25 | AUD 10,07 | AUD 9,11 | 79,94K |
| 2026-08-19 | AUD 9,20 | +%6,98 | AUD 8,71 | AUD 9,34 | AUD 8,65 | 30,55K |
| 2026-08-18 | AUD 8,60 | -%1,26 | AUD 8,80 | AUD 8,82 | AUD 8,55 | 125,76K |
| 2026-08-17 | AUD 8,71 | +%1,04 | AUD 8,81 | AUD 8,95 | AUD 8,59 | 189,06K |
| 2026-08-14 | AUD 8,62 | +%1,53 | AUD 8,55 | AUD 8,68 | AUD 8,54 | 6,55K |
| 2026-08-13 | AUD 8,49 | -%0,12 | AUD 8,52 | AUD 8,54 | AUD 8,40 | 32,09K |
| 2026-08-12 | AUD 8,50 | -%1,73 | AUD 8,65 | AUD 8,75 | AUD 8,45 | 43,07K |
| 2026-08-11 | AUD 8,65 | +%1,17 | AUD 8,54 | AUD 8,66 | AUD 8,49 | 26,73K |
| 2026-08-10 | AUD 8,55 | +%0,94 | AUD 8,51 | AUD 8,57 | AUD 8,47 | 19,41K |
| 2026-08-07 | AUD 8,47 | -%0,12 | AUD 8,46 | AUD 8,60 | AUD 8,46 | 25,92K |
| 2026-08-06 | AUD 8,48 | +%0,83 | AUD 8,43 | AUD 8,55 | AUD 8,42 | 39,15K |
| 2026-08-05 | AUD 8,41 | -%0,71 | AUD 8,53 | AUD 8,60 | AUD 8,41 | 29,41K |
| 2026-08-04 | AUD 8,47 | -%0,35 | AUD 8,50 | AUD 8,56 | AUD 8,42 | 17,74K |
| 2026-08-03 | AUD 8,50 | +%1,19 | AUD 8,45 | AUD 8,57 | AUD 8,42 | 7,80K |
| 2026-07-31 | AUD 8,40 | -%1,06 | AUD 8,50 | AUD 8,50 | AUD 8,40 | 8,83K |
| 2026-07-30 | AUD 8,49 | -%2,75 | AUD 8,63 | AUD 8,63 | AUD 8,49 | 13,75K |
| 2026-07-29 | AUD 8,73 | +%1,39 | AUD 8,46 | AUD 8,73 | AUD 8,45 | 34,74K |
| 2026-07-28 | AUD 8,61 | -%1,37 | AUD 8,72 | AUD 8,72 | AUD 8,53 | 11,22K |
| 2026-07-27 | AUD 8,73 | +%4,05 | AUD 8,66 | AUD 8,75 | AUD 8,52 | 9,34K |
| 2026-07-24 | AUD 8,39 | -%3,56 | AUD 8,46 | AUD 8,59 | AUD 8,30 | 32,65K |
| 2026-07-23 | AUD 8,70 | +%4,69 | AUD 8,47 | AUD 8,70 | AUD 8,39 | 22,08K |
| 2026-07-22 | AUD 8,31 | -%1,07 | AUD 8,70 | AUD 8,70 | AUD 8,31 | 21,17K |
| 2026-07-21 | AUD 8,40 | -%1,41 | AUD 8,65 | AUD 8,73 | AUD 8,40 | 8,29K |
| 2026-07-20 | AUD 8,52 | +%0,24 | AUD 8,55 | AUD 8,55 | AUD 8,45 | 8,17K |
| 2026-07-17 | AUD 8,50 | -%1,16 | AUD 8,55 | AUD 8,55 | AUD 8,45 | 3,67K |
| 2026-07-16 | AUD 8,60 | -%0,35 | AUD 8,60 | AUD 8,74 | AUD 8,52 | 2,79K |
| 2026-07-15 | AUD 8,63 | +%2,37 | AUD 8,44 | AUD 8,63 | AUD 8,43 | 3,65K |
| 2026-07-14 | AUD 8,43 | -%1,17 | AUD 8,50 | AUD 8,64 | AUD 8,43 | 11,26K |
| 2026-07-13 | AUD 8,53 | +%0,24 | AUD 8,43 | AUD 8,58 | AUD 8,43 | 6,41K |
| 2026-07-10 | AUD 8,51 | -%0,47 | AUD 8,50 | AUD 8,55 | AUD 8,50 | 2,21K |
| 2026-07-09 | AUD 8,55 | +%0,47 | AUD 8,51 | AUD 8,57 | AUD 8,51 | 10,68K |
| 2026-07-08 | AUD 8,51 | -%0,47 | AUD 8,55 | AUD 8,56 | AUD 8,40 | 10,57K |
| 2026-07-07 | AUD 8,55 | -%1,38 | AUD 8,67 | AUD 8,67 | AUD 8,55 | 9,03K |
| 2026-07-06 | AUD 8,67 | +%1,40 | AUD 8,58 | AUD 8,67 | AUD 8,54 | 6,93K |
| 2026-07-03 | AUD 8,55 | +%0,94 | AUD 8,50 | AUD 8,55 | AUD 8,48 | 8,43K |
| 2026-07-02 | AUD 8,47 | +%1,56 | AUD 8,35 | AUD 8,47 | AUD 8,35 | 1,67K |
| 2026-07-01 | AUD 8,34 | -%1,88 | AUD 8,58 | AUD 8,58 | AUD 8,31 | 37,90K |
| 2026-06-30 | AUD 8,50 | +%3,03 | AUD 8,25 | AUD 8,50 | AUD 8,25 | 42,30K |
| 2026-06-29 | AUD 8,25 | -%0,36 | AUD 8,28 | AUD 8,34 | AUD 8,22 | 13,56K |
| 2026-06-26 | AUD 8,28 | +%3,50 | AUD 8,00 | AUD 8,28 | AUD 8,00 | 35,54K |
| 2026-06-25 | AUD 8,00 | -%1,36 | AUD 8,20 | AUD 8,20 | AUD 8,00 | 45,63K |
| 2026-06-24 | AUD 8,11 | -%3,68 | AUD 8,37 | AUD 8,37 | AUD 8,08 | 19,19K |
| 2026-06-23 | AUD 8,42 | -%2,66 | AUD 8,84 | AUD 8,84 | AUD 8,33 | 22,10K |
| 2026-06-22 | AUD 8,65 | +%3,47 | AUD 8,50 | AUD 8,75 | AUD 8,40 | 19,00K |
| 2026-06-19 | AUD 8,36 | -%0,12 | AUD 8,47 | AUD 8,47 | AUD 8,35 | 48,41K |
| 2026-06-18 | AUD 8,37 | -%1,88 | AUD 8,50 | AUD 8,53 | AUD 8,37 | 37,01K |
| 2026-06-17 | AUD 8,53 | -%1,27 | AUD 8,65 | AUD 8,65 | AUD 8,48 | 70,17K |
| 2026-06-16 | AUD 8,64 | -%1,59 | AUD 8,80 | AUD 8,85 | AUD 8,64 | 18,71K |
| 2026-06-15 | AUD 8,78 | -%1,35 | AUD 9,00 | AUD 9,00 | AUD 8,78 | 15,81K |
| 2026-06-12 | AUD 8,90 | +%2,42 | AUD 8,80 | AUD 9,04 | AUD 8,77 | 19,61K |
| 2026-06-11 | AUD 8,69 | -%0,80 | AUD 8,76 | AUD 8,83 | AUD 8,67 | 13,96K |
| 2026-06-10 | AUD 8,76 | -%4,78 | AUD 9,20 | AUD 9,20 | AUD 8,72 | 10,45K |
| 2026-06-09 | AUD 9,20 | +%2,34 | AUD 9,05 | AUD 9,20 | AUD 8,70 | 78,44K |
| 2026-06-05 | AUD 8,99 | +%6,64 | AUD 8,55 | AUD 8,99 | AUD 8,55 | 40,50K |
| 2026-06-04 | AUD 8,43 | -%1,06 | AUD 8,51 | AUD 8,57 | AUD 8,43 | 35,08K |
| 2026-06-03 | AUD 8,52 | -%0,58 | AUD 8,57 | AUD 8,63 | AUD 8,50 | 24,56K |
| 2026-06-02 | AUD 8,57 | -%1,38 | AUD 8,74 | AUD 8,75 | AUD 8,57 | 17,13K |
| 2026-06-01 | AUD 8,69 | +%0,23 | AUD 8,75 | AUD 8,75 | AUD 8,58 | 21,97K |
| 2026-05-29 | AUD 8,67 | +%0,81 | AUD 8,67 | AUD 8,85 | AUD 8,67 | 73,98K |