Gemlife Communities Group GLF
ASX · Avustralya · Finans
AUD 4,57+0,04 (+%0,88)
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 4,57 | +%0,88 | AUD 4,62 | AUD 4,62 | AUD 4,44 | 222,84K |
| 2026-09-30 | AUD 4,53 | +%0,67 | AUD 4,40 | AUD 4,60 | AUD 4,40 | 351,44K |
| 2026-09-29 | AUD 4,50 | %0,00 | AUD 4,50 | AUD 4,54 | AUD 4,47 | 333,75K |
| 2026-09-28 | AUD 4,50 | +%2,04 | AUD 4,42 | AUD 4,52 | AUD 4,41 | 275,35K |
| 2026-09-25 | AUD 4,41 | -%2,00 | AUD 4,50 | AUD 4,50 | AUD 4,39 | 253,83K |
| 2026-09-24 | AUD 4,50 | -%0,66 | AUD 4,51 | AUD 4,53 | AUD 4,39 | 593,17K |
| 2026-09-23 | AUD 4,53 | +%0,22 | AUD 4,55 | AUD 4,55 | AUD 4,47 | 167,97K |
| 2026-09-22 | AUD 4,52 | +%1,12 | AUD 4,47 | AUD 4,52 | AUD 4,44 | 329,28K |
| 2026-09-21 | AUD 4,47 | -%3,25 | AUD 4,35 | AUD 4,56 | AUD 4,35 | 774,08K |
| 2026-09-18 | AUD 4,62 | +%6,21 | AUD 4,26 | AUD 4,62 | AUD 4,26 | 1,96M |
| 2026-09-17 | AUD 4,35 | +%2,35 | AUD 4,43 | AUD 4,43 | AUD 4,25 | 528,77K |
| 2026-09-16 | AUD 4,25 | +%0,95 | AUD 4,21 | AUD 4,30 | AUD 4,18 | 1,29M |
| 2026-09-15 | AUD 4,21 | -%1,86 | AUD 4,29 | AUD 4,35 | AUD 4,21 | 471,63K |
| 2026-09-14 | AUD 4,29 | -%1,83 | AUD 4,31 | AUD 4,42 | AUD 4,27 | 505,85K |
| 2026-09-11 | AUD 4,37 | %0,00 | AUD 4,31 | AUD 4,41 | AUD 4,16 | 402,24K |
| 2026-09-10 | AUD 4,37 | -%0,68 | AUD 4,36 | AUD 4,38 | AUD 4,19 | 1,36M |
| 2026-09-09 | AUD 4,40 | -%4,35 | AUD 4,58 | AUD 4,58 | AUD 4,40 | 380,40K |
| 2026-09-08 | AUD 4,60 | -%0,86 | AUD 4,98 | AUD 4,98 | AUD 4,60 | 2,84M |
| 2026-09-07 | AUD 4,64 | +%1,31 | AUD 4,55 | AUD 4,67 | AUD 4,55 | 281,74K |
| 2026-09-04 | AUD 4,58 | -%0,43 | AUD 4,58 | AUD 4,61 | AUD 4,55 | 882,35K |
| 2026-09-03 | AUD 4,60 | +%0,44 | AUD 4,55 | AUD 4,62 | AUD 4,51 | 378,99K |
| 2026-09-02 | AUD 4,58 | +%1,10 | AUD 4,53 | AUD 4,62 | AUD 4,50 | 595,91K |
| 2026-09-01 | AUD 4,53 | -%2,16 | AUD 4,63 | AUD 4,63 | AUD 4,48 | 418,81K |
| 2026-08-31 | AUD 4,63 | -%1,49 | AUD 4,65 | AUD 4,70 | AUD 4,58 | 1,42M |
| 2026-08-28 | AUD 4,70 | -%2,89 | AUD 4,81 | AUD 4,81 | AUD 4,61 | 1,64M |
| 2026-08-27 | AUD 4,84 | -%1,22 | AUD 4,90 | AUD 4,92 | AUD 4,79 | 635,84K |
| 2026-08-26 | AUD 4,90 | -%0,81 | AUD 4,94 | AUD 4,95 | AUD 4,88 | 656,44K |
| 2026-08-25 | AUD 4,94 | %0,00 | AUD 4,91 | AUD 5,04 | AUD 4,91 | 1,18M |
| 2026-08-24 | AUD 4,94 | +%0,82 | AUD 5,06 | AUD 5,14 | AUD 4,89 | 1,34M |
| 2026-08-21 | AUD 4,90 | +%6,52 | AUD 4,70 | AUD 4,96 | AUD 4,70 | 1,61M |
| 2026-08-20 | AUD 4,60 | +%1,32 | AUD 4,55 | AUD 4,64 | AUD 4,54 | 113,48K |
| 2026-08-19 | AUD 4,54 | +%0,89 | AUD 4,39 | AUD 4,59 | AUD 4,39 | 288,28K |
| 2026-08-18 | AUD 4,50 | %0,00 | AUD 4,49 | AUD 4,55 | AUD 4,38 | 449,24K |
| 2026-08-17 | AUD 4,50 | +%0,67 | AUD 4,47 | AUD 4,51 | AUD 4,38 | 456,43K |
| 2026-08-14 | AUD 4,47 | -%0,45 | AUD 4,45 | AUD 4,50 | AUD 4,40 | 254,38K |
| 2026-08-13 | AUD 4,49 | +%2,28 | AUD 4,42 | AUD 4,53 | AUD 4,36 | 326,63K |
| 2026-08-12 | AUD 4,39 | -%1,13 | AUD 4,50 | AUD 4,52 | AUD 4,34 | 245,38K |
| 2026-08-11 | AUD 4,44 | +%0,45 | AUD 4,42 | AUD 4,48 | AUD 4,39 | 2,18M |
| 2026-08-10 | AUD 4,42 | -%0,45 | AUD 4,44 | AUD 4,46 | AUD 4,39 | 389,07K |
| 2026-08-07 | AUD 4,44 | +%0,45 | AUD 4,45 | AUD 4,48 | AUD 4,36 | 183,86K |
| 2026-08-06 | AUD 4,42 | -%1,78 | AUD 4,50 | AUD 4,50 | AUD 4,40 | 215,15K |
| 2026-08-05 | AUD 4,50 | %0,00 | AUD 4,55 | AUD 4,57 | AUD 4,47 | 506,43K |
| 2026-08-04 | AUD 4,50 | +%0,67 | AUD 4,46 | AUD 4,54 | AUD 4,44 | 325,43K |
| 2026-08-03 | AUD 4,47 | +%1,36 | AUD 4,43 | AUD 4,47 | AUD 4,27 | 710,32K |
| 2026-07-31 | AUD 4,41 | +%2,32 | AUD 4,30 | AUD 4,47 | AUD 4,30 | 315,12K |
| 2026-07-30 | AUD 4,31 | -%1,82 | AUD 4,38 | AUD 4,40 | AUD 4,25 | 386,36K |
| 2026-07-29 | AUD 4,39 | +%0,46 | AUD 4,37 | AUD 4,50 | AUD 4,37 | 636,39K |
| 2026-07-28 | AUD 4,37 | +%1,86 | AUD 4,29 | AUD 4,43 | AUD 4,29 | 181,01K |
| 2026-07-27 | AUD 4,29 | -%0,23 | AUD 4,28 | AUD 4,38 | AUD 4,25 | 224,83K |
| 2026-07-24 | AUD 4,30 | -%1,60 | AUD 4,34 | AUD 4,36 | AUD 4,28 | 149,51K |
| 2026-07-23 | AUD 4,37 | -%0,23 | AUD 4,43 | AUD 4,51 | AUD 4,35 | 318,97K |
| 2026-07-22 | AUD 4,38 | +%0,69 | AUD 4,35 | AUD 4,44 | AUD 4,32 | 367,61K |
| 2026-07-21 | AUD 4,35 | -%1,81 | AUD 4,43 | AUD 4,43 | AUD 4,34 | 190,63K |
| 2026-07-20 | AUD 4,43 | -%0,45 | AUD 4,43 | AUD 4,47 | AUD 4,40 | 92,23K |
| 2026-07-17 | AUD 4,45 | +%0,91 | AUD 4,39 | AUD 4,47 | AUD 4,39 | 106,60K |
| 2026-07-16 | AUD 4,41 | +%0,46 | AUD 4,38 | AUD 4,47 | AUD 4,36 | 151,55K |
| 2026-07-15 | AUD 4,39 | -%2,23 | AUD 4,49 | AUD 4,49 | AUD 4,36 | 636,35K |
| 2026-07-14 | AUD 4,49 | -%0,22 | AUD 4,47 | AUD 4,54 | AUD 4,40 | 390,03K |
| 2026-07-13 | AUD 4,50 | -%1,75 | AUD 4,58 | AUD 4,60 | AUD 4,49 | 152,67K |
| 2026-07-10 | AUD 4,58 | -%0,22 | AUD 4,58 | AUD 4,62 | AUD 4,52 | 137,98K |
| 2026-07-09 | AUD 4,59 | -%0,22 | AUD 4,56 | AUD 4,62 | AUD 4,54 | 326,09K |
| 2026-07-08 | AUD 4,60 | -%0,22 | AUD 4,69 | AUD 4,69 | AUD 4,51 | 163,55K |
| 2026-07-07 | AUD 4,61 | -%0,22 | AUD 4,61 | AUD 4,65 | AUD 4,52 | 211,92K |
| 2026-07-06 | AUD 4,62 | +%1,54 | AUD 4,69 | AUD 4,69 | AUD 4,57 | 333,14K |
| 2026-07-03 | AUD 4,55 | +%1,34 | AUD 4,68 | AUD 4,70 | AUD 4,48 | 149,61K |
| 2026-07-02 | AUD 4,49 | -%1,54 | AUD 4,70 | AUD 4,70 | AUD 4,47 | 328,29K |
| 2026-07-01 | AUD 4,56 | -%0,87 | AUD 4,63 | AUD 4,63 | AUD 4,50 | 614,05K |
| 2026-06-30 | AUD 4,60 | -%0,65 | AUD 4,61 | AUD 4,69 | AUD 4,60 | 438,60K |
| 2026-06-29 | AUD 4,63 | +%1,98 | AUD 4,51 | AUD 4,68 | AUD 4,50 | 184,44K |
| 2026-06-26 | AUD 4,54 | -%1,09 | AUD 4,57 | AUD 4,60 | AUD 4,53 | 266,43K |
| 2026-06-25 | AUD 4,59 | +%0,44 | AUD 4,55 | AUD 4,68 | AUD 4,48 | 358,28K |
| 2026-06-24 | AUD 4,57 | -%1,93 | AUD 4,58 | AUD 4,68 | AUD 4,57 | 659,36K |
| 2026-06-23 | AUD 4,66 | -%1,06 | AUD 4,71 | AUD 4,79 | AUD 4,63 | 680,42K |
| 2026-06-22 | AUD 4,71 | -%0,84 | AUD 4,75 | AUD 4,81 | AUD 4,69 | 393,48K |
| 2026-06-19 | AUD 4,75 | +%1,71 | AUD 4,65 | AUD 4,75 | AUD 4,56 | 1,44M |
| 2026-06-18 | AUD 4,67 | -%1,06 | AUD 4,70 | AUD 4,72 | AUD 4,61 | 792,92K |
| 2026-06-17 | AUD 4,72 | %0,00 | AUD 4,77 | AUD 4,79 | AUD 4,61 | 323,96K |
| 2026-06-16 | AUD 4,72 | +%0,85 | AUD 4,88 | AUD 4,88 | AUD 4,67 | 506,74K |
| 2026-06-15 | AUD 4,68 | +%3,54 | AUD 4,63 | AUD 4,77 | AUD 4,62 | 728,23K |
| 2026-06-12 | AUD 4,52 | +%1,12 | AUD 4,50 | AUD 4,60 | AUD 4,49 | 1,46M |
| 2026-06-11 | AUD 4,47 | -%2,61 | AUD 4,60 | AUD 4,64 | AUD 4,45 | 1,60M |
| 2026-06-10 | AUD 4,59 | -%0,22 | AUD 4,60 | AUD 4,67 | AUD 4,53 | 624,42K |
| 2026-06-09 | AUD 4,60 | -%4,17 | AUD 4,60 | AUD 4,66 | AUD 4,45 | 1,34M |
| 2026-06-05 | AUD 4,80 | +%2,13 | AUD 4,67 | AUD 4,89 | AUD 4,67 | 616,14K |
| 2026-06-04 | AUD 4,70 | +%1,73 | AUD 4,65 | AUD 4,84 | AUD 4,65 | 1,77M |
| 2026-06-03 | AUD 4,62 | +%0,43 | AUD 4,58 | AUD 4,65 | AUD 4,56 | 2,26M |
| 2026-06-02 | AUD 4,60 | -%0,22 | AUD 4,62 | AUD 4,69 | AUD 4,51 | 2,11M |
| 2026-06-01 | AUD 4,61 | -%3,15 | AUD 4,69 | AUD 4,70 | AUD 4,51 | 887,43K |
| 2026-05-29 | AUD 4,76 | +%3,70 | AUD 4,50 | AUD 4,76 | AUD 4,44 | 2,10M |
| 2026-05-28 | AUD 4,59 | -%1,29 | AUD 4,50 | AUD 4,69 | AUD 4,50 | 476,11K |