Genesis Minerals Limited GMD
ASX · Avustralya · Enerji Dışı Mineraller
AUD 7,060,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 7,06 | -%2,08 | AUD 7,06 | AUD 7,14 | AUD 6,98 | 5,59M |
| 2026-09-30 | AUD 7,21 | -%0,83 | AUD 7,33 | AUD 7,43 | AUD 7,21 | 5,73M |
| 2026-09-29 | AUD 7,27 | +%0,83 | AUD 7,08 | AUD 7,29 | AUD 7,03 | 3,59M |
| 2026-09-28 | AUD 7,21 | -%5,75 | AUD 7,65 | AUD 7,68 | AUD 7,20 | 6,19M |
| 2026-09-25 | AUD 7,65 | +%1,19 | AUD 7,53 | AUD 7,75 | AUD 7,50 | 5,09M |
| 2026-09-24 | AUD 7,56 | -%1,31 | AUD 7,44 | AUD 7,65 | AUD 7,41 | 4,25M |
| 2026-09-23 | AUD 7,66 | +%1,46 | AUD 7,81 | AUD 7,90 | AUD 7,65 | 5,22M |
| 2026-09-22 | AUD 7,55 | %0,00 | AUD 7,58 | AUD 7,68 | AUD 7,54 | 4,99M |
| 2026-09-21 | AUD 7,55 | -%0,66 | AUD 7,53 | AUD 7,70 | AUD 7,50 | 4,31M |
| 2026-09-18 | AUD 7,60 | +%5,26 | AUD 7,44 | AUD 7,60 | AUD 7,38 | 16,56M |
| 2026-09-17 | AUD 7,22 | -%2,96 | AUD 7,25 | AUD 7,31 | AUD 7,12 | 7,24M |
| 2026-09-16 | AUD 7,44 | +%0,81 | AUD 7,31 | AUD 7,45 | AUD 7,15 | 7,02M |
| 2026-09-15 | AUD 7,38 | -%3,53 | AUD 7,55 | AUD 7,57 | AUD 7,32 | 5,73M |
| 2026-09-14 | AUD 7,65 | %0,00 | AUD 7,67 | AUD 7,82 | AUD 7,59 | 7,26M |
| 2026-09-11 | AUD 7,65 | -%3,29 | AUD 7,58 | AUD 7,70 | AUD 7,47 | 6,23M |
| 2026-09-10 | AUD 7,91 | -%0,50 | AUD 7,84 | AUD 8,05 | AUD 7,80 | 4,85M |
| 2026-09-09 | AUD 7,95 | -%1,36 | AUD 7,90 | AUD 7,99 | AUD 7,86 | 5,99M |
| 2026-09-08 | AUD 8,06 | -%1,35 | AUD 8,17 | AUD 8,26 | AUD 8,06 | 5,41M |
| 2026-09-07 | AUD 8,17 | -%0,85 | AUD 8,22 | AUD 8,26 | AUD 8,12 | 8,00M |
| 2026-09-04 | AUD 8,24 | -%1,44 | AUD 8,42 | AUD 8,59 | AUD 8,24 | 8,22M |
| 2026-09-03 | AUD 8,36 | +%3,34 | AUD 8,30 | AUD 8,48 | AUD 8,21 | 8,79M |
| 2026-09-02 | AUD 8,09 | -%2,88 | AUD 7,94 | AUD 8,17 | AUD 7,89 | 7,54M |
| 2026-09-01 | AUD 8,33 | +%1,34 | AUD 8,29 | AUD 8,44 | AUD 8,23 | 7,34M |
| 2026-08-31 | AUD 8,22 | -%4,08 | AUD 8,11 | AUD 8,31 | AUD 8,05 | 10,70M |
| 2026-08-28 | AUD 8,57 | +%2,63 | AUD 8,38 | AUD 8,68 | AUD 8,38 | 7,90M |
| 2026-08-27 | AUD 8,35 | -%2,91 | AUD 8,60 | AUD 8,60 | AUD 8,28 | 7,79M |
| 2026-08-26 | AUD 8,60 | -%0,81 | AUD 8,69 | AUD 8,84 | AUD 8,60 | 9,30M |
| 2026-08-25 | AUD 8,67 | +%1,17 | AUD 8,53 | AUD 8,72 | AUD 8,50 | 7,47M |
| 2026-08-24 | AUD 8,57 | +%3,00 | AUD 8,40 | AUD 8,64 | AUD 8,25 | 9,20M |
| 2026-08-21 | AUD 8,32 | +%3,87 | AUD 8,14 | AUD 8,32 | AUD 8,08 | 10,69M |
| 2026-08-20 | AUD 8,01 | +%10,33 | AUD 7,78 | AUD 8,15 | AUD 7,75 | 9,42M |
| 2026-08-19 | AUD 7,26 | -%0,95 | AUD 7,13 | AUD 7,37 | AUD 7,08 | 6,47M |
| 2026-08-18 | AUD 7,33 | -%2,27 | AUD 7,44 | AUD 7,51 | AUD 7,32 | 4,91M |
| 2026-08-17 | AUD 7,50 | +%4,46 | AUD 7,29 | AUD 7,50 | AUD 7,25 | 5,57M |
| 2026-08-14 | AUD 7,18 | -%2,58 | AUD 7,15 | AUD 7,25 | AUD 7,08 | 7,08M |
| 2026-08-13 | AUD 7,37 | -%1,73 | AUD 7,46 | AUD 7,58 | AUD 7,35 | 8,85M |
| 2026-08-12 | AUD 7,50 | +%1,63 | AUD 7,27 | AUD 7,51 | AUD 7,24 | 6,19M |
| 2026-08-11 | AUD 7,38 | +%0,68 | AUD 7,38 | AUD 7,61 | AUD 7,37 | 9,29M |
| 2026-08-10 | AUD 7,33 | +%2,81 | AUD 7,35 | AUD 7,36 | AUD 7,01 | 9,40M |
| 2026-08-07 | AUD 7,13 | +%6,10 | AUD 6,72 | AUD 7,13 | AUD 6,72 | 10,56M |
| 2026-08-06 | AUD 6,72 | +%4,35 | AUD 6,73 | AUD 6,93 | AUD 6,70 | 10,17M |
| 2026-08-05 | AUD 6,44 | +%8,24 | AUD 5,94 | AUD 6,44 | AUD 5,93 | 8,82M |
| 2026-08-04 | AUD 5,95 | +%2,06 | AUD 5,85 | AUD 6,01 | AUD 5,77 | 10,45M |
| 2026-08-03 | AUD 5,83 | +%2,10 | AUD 5,67 | AUD 5,88 | AUD 5,64 | 3,97M |
| 2026-07-31 | AUD 5,71 | +%1,06 | AUD 5,89 | AUD 5,98 | AUD 5,71 | 7,92M |
| 2026-07-30 | AUD 5,65 | -%5,68 | AUD 6,08 | AUD 6,08 | AUD 5,52 | 9,89M |
| 2026-07-29 | AUD 5,99 | -%1,48 | AUD 6,02 | AUD 6,06 | AUD 5,93 | 4,91M |
| 2026-07-28 | AUD 6,08 | -%1,14 | AUD 6,00 | AUD 6,08 | AUD 5,91 | 5,22M |
| 2026-07-27 | AUD 6,15 | +%4,77 | AUD 6,07 | AUD 6,30 | AUD 6,03 | 5,22M |
| 2026-07-24 | AUD 5,87 | -%4,40 | AUD 5,96 | AUD 6,05 | AUD 5,75 | 6,51M |
| 2026-07-23 | AUD 6,14 | +%0,66 | AUD 6,20 | AUD 6,32 | AUD 6,14 | 6,30M |
| 2026-07-22 | AUD 6,10 | +%5,90 | AUD 5,87 | AUD 6,15 | AUD 5,83 | 7,20M |
| 2026-07-21 | AUD 5,76 | +%4,35 | AUD 5,60 | AUD 5,80 | AUD 5,47 | 7,12M |
| 2026-07-20 | AUD 5,52 | -%0,72 | AUD 5,59 | AUD 5,72 | AUD 5,38 | 4,74M |
| 2026-07-17 | AUD 5,56 | -%7,18 | AUD 5,81 | AUD 5,81 | AUD 5,56 | 12,46M |
| 2026-07-16 | AUD 5,99 | +%1,53 | AUD 5,89 | AUD 6,01 | AUD 5,83 | 8,59M |
| 2026-07-15 | AUD 5,90 | -%1,67 | AUD 6,04 | AUD 6,06 | AUD 5,86 | 7,89M |
| 2026-07-14 | AUD 6,00 | +%2,04 | AUD 5,89 | AUD 6,01 | AUD 5,72 | 12,28M |
| 2026-07-13 | AUD 5,88 | +%3,70 | AUD 5,66 | AUD 5,95 | AUD 5,66 | 14,86M |
| 2026-07-10 | AUD 5,67 | +%3,85 | AUD 5,55 | AUD 5,72 | AUD 5,51 | 5,57M |
| 2026-07-09 | AUD 5,46 | -%1,09 | AUD 5,42 | AUD 5,54 | AUD 5,35 | 5,47M |
| 2026-07-08 | AUD 5,52 | -%4,50 | AUD 5,66 | AUD 5,68 | AUD 5,42 | 6,59M |
| 2026-07-07 | AUD 5,78 | -%4,15 | AUD 6,04 | AUD 6,05 | AUD 5,78 | 10,02M |
| 2026-07-06 | AUD 6,03 | -%4,13 | AUD 5,92 | AUD 6,19 | AUD 5,76 | 17,42M |
| 2026-07-03 | AUD 6,29 | +%16,70 | AUD 5,86 | AUD 6,29 | AUD 5,82 | 7,84M |
| 2026-07-02 | AUD 5,39 | +%3,65 | AUD 5,30 | AUD 5,43 | AUD 5,18 | 4,64M |
| 2026-07-01 | AUD 5,20 | -%0,19 | AUD 5,29 | AUD 5,30 | AUD 5,09 | 3,86M |
| 2026-06-30 | AUD 5,21 | -%5,10 | AUD 5,44 | AUD 5,51 | AUD 5,20 | 4,52M |
| 2026-06-29 | AUD 5,49 | +%1,86 | AUD 5,58 | AUD 5,66 | AUD 5,39 | 3,94M |
| 2026-06-26 | AUD 5,39 | +%1,32 | AUD 5,48 | AUD 5,57 | AUD 5,25 | 5,17M |
| 2026-06-25 | AUD 5,32 | -%4,66 | AUD 5,40 | AUD 5,41 | AUD 5,22 | 5,87M |
| 2026-06-24 | AUD 5,58 | -%4,12 | AUD 5,75 | AUD 5,78 | AUD 5,48 | 4,01M |
| 2026-06-23 | AUD 5,82 | -%5,52 | AUD 6,16 | AUD 6,19 | AUD 5,80 | 4,38M |
| 2026-06-22 | AUD 6,16 | +%3,36 | AUD 5,86 | AUD 6,19 | AUD 5,78 | 3,12M |
| 2026-06-19 | AUD 5,96 | -%4,18 | AUD 6,11 | AUD 6,16 | AUD 5,94 | 7,86M |
| 2026-06-18 | AUD 6,22 | +%0,32 | AUD 6,09 | AUD 6,34 | AUD 5,97 | 6,00M |
| 2026-06-17 | AUD 6,20 | +%6,16 | AUD 5,88 | AUD 6,21 | AUD 5,85 | 4,67M |
| 2026-06-16 | AUD 5,84 | +%1,21 | AUD 5,69 | AUD 5,91 | AUD 5,62 | 4,18M |
| 2026-06-15 | AUD 5,77 | +%8,46 | AUD 5,60 | AUD 5,81 | AUD 5,55 | 5,36M |
| 2026-06-12 | AUD 5,32 | +%10,83 | AUD 5,15 | AUD 5,36 | AUD 5,09 | 8,85M |
| 2026-06-11 | AUD 4,80 | -%1,64 | AUD 4,60 | AUD 4,83 | AUD 4,51 | 5,65M |
| 2026-06-10 | AUD 4,88 | -%6,33 | AUD 5,05 | AUD 5,11 | AUD 4,73 | 8,21M |
| 2026-06-09 | AUD 5,21 | -%2,80 | AUD 5,10 | AUD 5,24 | AUD 4,90 | 6,26M |
| 2026-06-05 | AUD 5,36 | -%4,46 | AUD 5,57 | AUD 5,59 | AUD 5,30 | 4,98M |
| 2026-06-04 | AUD 5,61 | -%4,92 | AUD 5,72 | AUD 5,81 | AUD 5,61 | 3,20M |
| 2026-06-03 | AUD 5,90 | -%0,84 | AUD 5,91 | AUD 5,98 | AUD 5,84 | 2,19M |
| 2026-06-02 | AUD 5,95 | +%0,68 | AUD 5,72 | AUD 6,03 | AUD 5,59 | 3,85M |
| 2026-06-01 | AUD 5,91 | +%0,85 | AUD 5,88 | AUD 6,07 | AUD 5,87 | 2,72M |
| 2026-05-29 | AUD 5,86 | +%5,21 | AUD 5,93 | AUD 5,97 | AUD 5,81 | 7,28M |
| 2026-05-28 | AUD 5,57 | -%10,16 | AUD 6,01 | AUD 6,08 | AUD 5,56 | 5,16M |