Fortescue Ltd FMG

ASX · Avustralya · Enerji Dışı Mineraller

AUD 16,25-0,19 (-%1,16)

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

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