Graincorp Limited Class A GNC
ASX · Avustralya · Ticari Hizmetler
AUD 6,65-0,19 (-%2,78)
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 6,65 | -%2,78 | AUD 6,75 | AUD 6,82 | AUD 6,64 | 741,05K |
| 2026-09-30 | AUD 6,84 | +%0,88 | AUD 6,59 | AUD 6,84 | AUD 6,59 | 1,33M |
| 2026-09-29 | AUD 6,78 | +%2,11 | AUD 6,65 | AUD 6,78 | AUD 6,60 | 1,05M |
| 2026-09-28 | AUD 6,64 | +%1,07 | AUD 6,57 | AUD 6,66 | AUD 6,50 |
| 1,51M |
| 2026-09-25 | AUD 6,57 | -%1,05 | AUD 6,64 | AUD 6,64 | AUD 6,57 | 710,58K |
| 2026-09-24 | AUD 6,64 | +%0,91 | AUD 6,48 | AUD 6,65 | AUD 6,48 | 1,55M |
| 2026-09-23 | AUD 6,58 | -%1,20 | AUD 6,68 | AUD 6,72 | AUD 6,57 | 784,07K |
| 2026-09-22 | AUD 6,66 | -%0,89 | AUD 6,67 | AUD 6,72 | AUD 6,60 | 1,18M |
| 2026-09-21 | AUD 6,72 | +%2,44 | AUD 6,57 | AUD 6,77 | AUD 6,57 | 1,03M |
| 2026-09-18 | AUD 6,56 | -%0,46 | AUD 6,59 | AUD 6,60 | AUD 6,50 | 7,37M |
| 2026-09-17 | AUD 6,59 | +%1,07 | AUD 6,57 | AUD 6,64 | AUD 6,52 | 1,03M |
| 2026-09-16 | AUD 6,52 | -%1,51 | AUD 6,66 | AUD 6,69 | AUD 6,51 | 1,56M |
| 2026-09-15 | AUD 6,62 | +%1,22 | AUD 6,55 | AUD 6,71 | AUD 6,50 | 1,28M |
| 2026-09-14 | AUD 6,54 | -%0,15 | AUD 6,50 | AUD 6,60 | AUD 6,32 | 1,54M |
| 2026-09-11 | AUD 6,55 | -%1,65 | AUD 6,58 | AUD 6,66 | AUD 6,49 | 2,44M |
| 2026-09-10 | AUD 6,66 | -%4,03 | AUD 6,85 | AUD 6,86 | AUD 6,52 | 3,07M |
| 2026-09-09 | AUD 6,94 | +%0,43 | AUD 6,85 | AUD 6,99 | AUD 6,82 | 1,81M |
| 2026-09-08 | AUD 6,91 | +%0,88 | AUD 6,90 | AUD 6,94 | AUD 6,76 | 2,67M |
| 2026-09-07 | AUD 6,85 | +%0,59 | AUD 6,80 | AUD 6,95 | AUD 6,71 | 1,77M |
| 2026-09-04 | AUD 6,81 | -%3,13 | AUD 6,99 | AUD 6,99 | AUD 6,76 | 2,32M |
| 2026-09-03 | AUD 7,03 | +%1,15 | AUD 6,97 | AUD 7,12 | AUD 6,89 | 2,87M |
| 2026-09-02 | AUD 6,95 | +%11,02 | AUD 6,34 | AUD 6,95 | AUD 6,27 | 3,90M |
| 2026-09-01 | AUD 6,26 | +%1,29 | AUD 6,17 | AUD 6,34 | AUD 6,15 | 3,12M |
| 2026-08-31 | AUD 6,18 | -%0,80 | AUD 6,29 | AUD 6,42 | AUD 6,18 | 2,28M |
| 2026-08-28 | AUD 6,23 | +%2,81 | AUD 6,05 | AUD 6,30 | AUD 6,05 | 1,98M |
| 2026-08-27 | AUD 6,06 | +%4,48 | AUD 5,86 | AUD 6,15 | AUD 5,86 | 2,47M |
| 2026-08-26 | AUD 5,80 | -%2,19 | AUD 5,88 | AUD 5,97 | AUD 5,80 | 1,32M |
| 2026-08-25 | AUD 5,93 | +%3,49 | AUD 5,76 | AUD 5,93 | AUD 5,75 | 1,80M |
| 2026-08-24 | AUD 5,73 | +%2,50 | AUD 5,59 | AUD 5,75 | AUD 5,54 | 1,11M |
| 2026-08-21 | AUD 5,59 | -%0,36 | AUD 5,63 | AUD 5,63 | AUD 5,53 | 835,62K |
| 2026-08-20 | AUD 5,61 | -%0,88 | AUD 5,66 | AUD 5,68 | AUD 5,59 | 1,33M |
| 2026-08-19 | AUD 5,66 | +%2,72 | AUD 5,52 | AUD 5,70 | AUD 5,45 | 2,16M |
| 2026-08-18 | AUD 5,51 | +%1,47 | AUD 5,42 | AUD 5,52 | AUD 5,37 | 1,39M |
| 2026-08-17 | AUD 5,43 | +%0,56 | AUD 5,43 | AUD 5,44 | AUD 5,34 | 1,38M |
| 2026-08-14 | AUD 5,40 | -%0,55 | AUD 5,48 | AUD 5,49 | AUD 5,37 | 818,63K |
| 2026-08-13 | AUD 5,43 | %0,00 | AUD 5,45 | AUD 5,53 | AUD 5,40 | 1,53M |
| 2026-08-12 | AUD 5,43 | +%0,56 | AUD 5,39 | AUD 5,43 | AUD 5,33 | 1,12M |
| 2026-08-11 | AUD 5,40 | -%1,28 | AUD 5,46 | AUD 5,46 | AUD 5,27 | 1,48M |
| 2026-08-10 | AUD 5,47 | -%0,18 | AUD 5,48 | AUD 5,52 | AUD 5,42 | 662,34K |
| 2026-08-07 | AUD 5,48 | +%0,55 | AUD 5,45 | AUD 5,52 | AUD 5,41 | 890,19K |
| 2026-08-06 | AUD 5,45 | +%0,74 | AUD 5,40 | AUD 5,45 | AUD 5,35 | 916,43K |
| 2026-08-05 | AUD 5,41 | -%2,17 | AUD 5,53 | AUD 5,61 | AUD 5,41 | 1,74M |
| 2026-08-04 | AUD 5,53 | -%2,30 | AUD 5,67 | AUD 5,72 | AUD 5,44 | 1,98M |
| 2026-08-03 | AUD 5,66 | +%1,25 | AUD 5,53 | AUD 5,68 | AUD 5,46 | 1,00M |
| 2026-07-31 | AUD 5,59 | -%0,89 | AUD 5,66 | AUD 5,76 | AUD 5,57 | 1,83M |
| 2026-07-30 | AUD 5,64 | -%1,91 | AUD 5,75 | AUD 5,77 | AUD 5,64 | 1,81M |
| 2026-07-29 | AUD 5,75 | +%0,17 | AUD 5,74 | AUD 5,83 | AUD 5,64 | 2,28M |
| 2026-07-28 | AUD 5,74 | +%3,99 | AUD 5,48 | AUD 5,77 | AUD 5,45 | 3,11M |
| 2026-07-27 | AUD 5,52 | +%1,28 | AUD 5,51 | AUD 5,55 | AUD 5,43 | 1,38M |
| 2026-07-24 | AUD 5,45 | +%0,93 | AUD 5,40 | AUD 5,48 | AUD 5,33 | 1,27M |
| 2026-07-23 | AUD 5,40 | +%2,86 | AUD 5,29 | AUD 5,53 | AUD 5,28 | 2,94M |
| 2026-07-22 | AUD 5,25 | %0,00 | AUD 5,23 | AUD 5,27 | AUD 5,18 | 1,87M |
| 2026-07-21 | AUD 5,25 | +%0,38 | AUD 5,21 | AUD 5,32 | AUD 5,14 | 2,24M |
| 2026-07-20 | AUD 5,23 | +%4,18 | AUD 5,02 | AUD 5,27 | AUD 5,01 | 3,25M |
| 2026-07-17 | AUD 5,02 | +%1,01 | AUD 5,00 | AUD 5,05 | AUD 5,00 | 1,23M |
| 2026-07-16 | AUD 4,97 | +%1,22 | AUD 4,92 | AUD 5,01 | AUD 4,90 | 1,37M |
| 2026-07-15 | AUD 4,91 | %0,00 | AUD 4,91 | AUD 4,93 | AUD 4,85 | 1,21M |
| 2026-07-14 | AUD 4,91 | -%0,61 | AUD 4,91 | AUD 4,97 | AUD 4,87 | 1,33M |
| 2026-07-13 | AUD 4,94 | +%1,65 | AUD 4,87 | AUD 5,00 | AUD 4,85 | 1,32M |
| 2026-07-10 | AUD 4,86 | +%0,21 | AUD 4,80 | AUD 4,90 | AUD 4,78 | 1,55M |
| 2026-07-09 | AUD 4,85 | +%1,68 | AUD 4,75 | AUD 4,87 | AUD 4,72 | 2,49M |
| 2026-07-08 | AUD 4,77 | -%0,42 | AUD 4,78 | AUD 4,82 | AUD 4,72 | 957,84K |
| 2026-07-07 | AUD 4,79 | +%0,42 | AUD 4,77 | AUD 4,86 | AUD 4,76 | 822,79K |
| 2026-07-06 | AUD 4,77 | +%0,42 | AUD 4,83 | AUD 4,84 | AUD 4,77 | 1,00M |
| 2026-07-03 | AUD 4,75 | -%1,66 | AUD 4,85 | AUD 4,88 | AUD 4,75 | 1,30M |
| 2026-07-02 | AUD 4,83 | -%0,62 | AUD 4,90 | AUD 4,91 | AUD 4,80 | 1,39M |
| 2026-07-01 | AUD 4,86 | -%1,02 | AUD 4,81 | AUD 4,90 | AUD 4,72 | 1,73M |
| 2026-06-30 | AUD 4,91 | -%2,39 | AUD 5,05 | AUD 5,07 | AUD 4,89 | 2,10M |
| 2026-06-29 | AUD 5,03 | +%1,00 | AUD 5,01 | AUD 5,09 | AUD 5,00 | 1,61M |
| 2026-06-26 | AUD 4,98 | -%0,40 | AUD 5,00 | AUD 5,03 | AUD 4,95 | 1,31M |
| 2026-06-25 | AUD 5,00 | +%0,40 | AUD 4,99 | AUD 5,07 | AUD 4,99 | 1,29M |
| 2026-06-24 | AUD 4,98 | %0,00 | AUD 5,00 | AUD 5,02 | AUD 4,97 | 1,22M |
| 2026-06-23 | AUD 4,98 | -%1,78 | AUD 5,08 | AUD 5,09 | AUD 4,98 | 1,36M |
| 2026-06-22 | AUD 5,07 | +%1,20 | AUD 5,08 | AUD 5,09 | AUD 5,01 | 1,05M |
| 2026-06-19 | AUD 5,01 | -%1,76 | AUD 5,12 | AUD 5,14 | AUD 5,01 | 2,15M |
| 2026-06-18 | AUD 5,10 | -%2,67 | AUD 5,23 | AUD 5,24 | AUD 5,10 | 1,68M |
| 2026-06-17 | AUD 5,24 | -%0,19 | AUD 5,26 | AUD 5,32 | AUD 5,20 | 2,14M |
| 2026-06-16 | AUD 5,25 | %0,00 | AUD 5,22 | AUD 5,31 | AUD 5,17 | 1,53M |
| 2026-06-15 | AUD 5,25 | +%1,35 | AUD 5,20 | AUD 5,26 | AUD 5,18 | 1,22M |
| 2026-06-12 | AUD 5,18 | +%1,17 | AUD 5,22 | AUD 5,22 | AUD 5,14 | 1,40M |
| 2026-06-11 | AUD 5,12 | -%0,19 | AUD 5,06 | AUD 5,13 | AUD 5,04 | 1,73M |
| 2026-06-10 | AUD 5,13 | +%1,58 | AUD 5,01 | AUD 5,16 | AUD 4,97 | 1,39M |
| 2026-06-09 | AUD 5,05 | -%1,37 | AUD 5,09 | AUD 5,11 | AUD 5,01 | 1,25M |
| 2026-06-05 | AUD 5,12 | +%0,59 | AUD 5,15 | AUD 5,19 | AUD 5,06 | 951,56K |
| 2026-06-04 | AUD 5,09 | +%2,00 | AUD 4,96 | AUD 5,12 | AUD 4,95 | 1,73M |
| 2026-06-03 | AUD 4,99 | +%1,63 | AUD 4,99 | AUD 5,06 | AUD 4,93 | 1,58M |
| 2026-06-02 | AUD 4,91 | -%1,80 | AUD 5,00 | AUD 5,00 | AUD 4,88 | 1,79M |
| 2026-06-01 | AUD 5,00 | +%1,42 | AUD 5,05 | AUD 5,05 | AUD 4,93 | 1,84M |
| 2026-05-29 | AUD 4,93 | +%0,20 | AUD 4,95 | AUD 5,05 | AUD 4,92 | 2,44M |
| 2026-05-28 | AUD 4,92 | -%2,57 | AUD 5,05 | AUD 5,05 | AUD 4,92 | 1,80M |